3947 ダイナパック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2007-12-25 | 380 | 389 | 373 | 373 | 6,000 | 1,865 |
| 2007-12-21 | 392 | 392 | 380 | 380 | 6,000 | 1,900 |
| 2007-12-20 | 393 | 393 | 390 | 390 | 17,000 | 1,950 |
| 2007-12-19 | 394 | 394 | 394 | 394 | 4,000 | 1,970 |
| 2007-12-18 | 395 | 395 | 390 | 391 | 3,000 | 1,955 |
| 2007-12-17 | 393 | 403 | 393 | 393 | 8,000 | 1,965 |
| 2007-12-14 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2007-12-12 | 389 | 389 | 388 | 388 | 2,000 | 1,940 |
| 2007-12-11 | 386 | 399 | 386 | 399 | 5,000 | 1,995 |
| 2007-12-07 | 403 | 403 | 403 | 403 | 48,000 | 2,015 |
| 2007-12-06 | 407 | 407 | 407 | 407 | 10,000 | 2,035 |
| 2007-12-05 | 377 | 377 | 377 | 377 | 3,000 | 1,885 |
| 2007-12-03 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2007-11-30 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2007-11-29 | 393 | 400 | 393 | 400 | 4,000 | 2,000 |
| 2007-11-28 | 396 | 396 | 381 | 393 | 5,000 | 1,965 |
| 2007-11-27 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2007-11-21 | 370 | 373 | 368 | 373 | 4,000 | 1,865 |
| 2007-11-20 | 396 | 415 | 396 | 415 | 16,000 | 2,075 |
| 2007-11-19 | 376 | 376 | 376 | 376 | 3,000 | 1,880 |
| 2007-11-16 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2007-11-15 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2007-11-14 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2007-11-13 | 367 | 367 | 366 | 366 | 3,000 | 1,830 |
| 2007-11-12 | 375 | 375 | 373 | 373 | 5,000 | 1,865 |
| 2007-11-05 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2007-11-01 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2007-10-29 | 409 | 409 | 409 | 409 | 3,000 | 2,045 |
| 2007-10-26 | 403 | 403 | 403 | 403 | 4,000 | 2,015 |
| 2007-10-24 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2007-10-22 | 372 | 393 | 371 | 393 | 21,000 | 1,965 |
| 2007-10-19 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2007-10-18 | 391 | 391 | 375 | 380 | 4,000 | 1,900 |
| 2007-10-17 | 371 | 371 | 371 | 371 | 20,000 | 1,855 |
| 2007-10-16 | 366 | 372 | 366 | 371 | 8,000 | 1,855 |
| 2007-10-15 | 381 | 381 | 376 | 376 | 2,000 | 1,880 |
| 2007-10-12 | 374 | 399 | 373 | 399 | 11,000 | 1,995 |
| 2007-10-11 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2007-10-02 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2007-10-01 | 398 | 398 | 398 | 398 | 3,000 | 1,990 |
| 2007-09-28 | 408 | 408 | 400 | 400 | 7,000 | 2,000 |
| 2007-09-27 | 370 | 398 | 370 | 398 | 5,000 | 1,990 |
| 2007-09-26 | 361 | 366 | 361 | 366 | 2,000 | 1,830 |
| 2007-09-25 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2007-09-21 | 364 | 365 | 341 | 352 | 16,000 | 1,760 |
| 2007-09-20 | 372 | 373 | 365 | 365 | 35,000 | 1,825 |
| 2007-09-19 | 365 | 372 | 365 | 372 | 3,000 | 1,860 |
| 2007-09-18 | 363 | 365 | 363 | 365 | 26,000 | 1,825 |
| 2007-09-14 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2007-09-13 | 371 | 375 | 370 | 375 | 5,000 | 1,875 |
| 2007-09-12 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2007-09-11 | 377 | 377 | 377 | 377 | 3,000 | 1,885 |
| 2007-09-10 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2007-09-07 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2007-09-06 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2007-08-31 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2007-08-30 | 380 | 381 | 374 | 374 | 5,000 | 1,870 |
| 2007-08-28 | 382 | 382 | 380 | 381 | 10,000 | 1,905 |
| 2007-08-27 | 374 | 377 | 373 | 373 | 4,000 | 1,865 |
| 2007-08-24 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2007-08-22 | 372 | 380 | 372 | 380 | 5,000 | 1,900 |
| 2007-08-21 | 376 | 376 | 366 | 366 | 4,000 | 1,830 |
| 2007-08-20 | 385 | 396 | 385 | 396 | 19,000 | 1,980 |
| 2007-08-17 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2007-08-16 | 381 | 381 | 380 | 380 | 5,000 | 1,900 |
| 2007-08-15 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2007-08-14 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 2007-08-13 | 392 | 392 | 385 | 385 | 12,000 | 1,925 |
| 2007-08-10 | 403 | 403 | 391 | 391 | 7,000 | 1,955 |
| 2007-08-09 | 409 | 410 | 405 | 405 | 8,000 | 2,025 |
| 2007-08-08 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2007-08-07 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2007-08-01 | 405 | 409 | 405 | 406 | 6,000 | 2,030 |
| 2007-07-31 | 406 | 406 | 405 | 405 | 8,000 | 2,025 |
| 2007-07-30 | 405 | 410 | 405 | 410 | 3,000 | 2,050 |
| 2007-07-27 | 412 | 412 | 405 | 405 | 7,000 | 2,025 |
| 2007-07-26 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2007-07-25 | 407 | 408 | 407 | 408 | 3,000 | 2,040 |
| 2007-07-24 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2007-07-23 | 413 | 415 | 413 | 415 | 2,000 | 2,075 |
| 2007-07-20 | 413 | 413 | 413 | 413 | 13,000 | 2,065 |
| 2007-07-19 | 407 | 414 | 407 | 414 | 12,000 | 2,070 |
| 2007-07-18 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2007-07-17 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2007-07-13 | 410 | 413 | 410 | 413 | 4,000 | 2,065 |
| 2007-07-11 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2007-07-10 | 413 | 413 | 411 | 411 | 3,000 | 2,055 |
| 2007-07-09 | 411 | 413 | 411 | 413 | 3,000 | 2,065 |
| 2007-07-06 | 411 | 412 | 411 | 412 | 14,000 | 2,060 |
| 2007-07-05 | 409 | 410 | 405 | 407 | 13,000 | 2,035 |
| 2007-07-04 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2007-07-03 | 404 | 404 | 403 | 403 | 3,000 | 2,015 |
| 2007-07-02 | 407 | 408 | 406 | 406 | 3,000 | 2,030 |
| 2007-06-28 | 410 | 410 | 407 | 407 | 33,000 | 2,035 |
| 2007-06-26 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 2007-06-25 | 409 | 409 | 409 | 409 | 3,000 | 2,045 |
| 2007-06-22 | 409 | 409 | 406 | 406 | 2,000 | 2,030 |
| 2007-06-21 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2007-06-20 | 409 | 410 | 409 | 410 | 20,000 | 2,050 |
| 2007-06-19 | 407 | 409 | 404 | 409 | 17,000 | 2,045 |
| 2007-06-18 | 406 | 406 | 405 | 405 | 10,000 | 2,025 |
| 2007-06-15 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2007-06-14 | 405 | 405 | 402 | 402 | 8,000 | 2,010 |
| 2007-06-13 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2007-06-12 | 407 | 407 | 407 | 407 | 3,000 | 2,035 |
| 2007-06-07 | 405 | 409 | 405 | 409 | 3,000 | 2,045 |
| 2007-06-06 | 406 | 406 | 405 | 405 | 2,000 | 2,025 |
| 2007-06-05 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2007-06-04 | 406 | 409 | 405 | 409 | 8,000 | 2,045 |
| 2007-06-01 | 402 | 404 | 401 | 404 | 4,000 | 2,020 |
| 2007-05-31 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2007-05-30 | 402 | 407 | 402 | 407 | 2,000 | 2,035 |
| 2007-05-29 | 402 | 407 | 402 | 403 | 4,000 | 2,015 |
| 2007-05-28 | 409 | 412 | 402 | 402 | 14,000 | 2,010 |
| 2007-05-25 | 405 | 409 | 401 | 409 | 4,000 | 2,045 |
| 2007-05-24 | 406 | 406 | 405 | 405 | 3,000 | 2,025 |
| 2007-05-23 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2007-05-22 | 406 | 406 | 405 | 405 | 4,000 | 2,025 |
| 2007-05-21 | 415 | 415 | 415 | 415 | 14,000 | 2,075 |
| 2007-05-18 | 411 | 415 | 409 | 415 | 7,000 | 2,075 |
| 2007-05-17 | 415 | 415 | 410 | 410 | 4,000 | 2,050 |
| 2007-05-15 | 415 | 420 | 415 | 415 | 4,000 | 2,075 |
| 2007-05-14 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2007-05-11 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2007-05-09 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2007-05-08 | 409 | 409 | 405 | 405 | 2,000 | 2,025 |
| 2007-05-02 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2007-05-01 | 411 | 419 | 411 | 419 | 3,000 | 2,095 |
| 2007-04-27 | 411 | 411 | 411 | 411 | 4,000 | 2,055 |
| 2007-04-24 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2007-04-23 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2007-04-20 | 408 | 412 | 408 | 408 | 20,000 | 2,040 |
| 2007-04-19 | 407 | 407 | 407 | 407 | 2,000 | 2,035 |
| 2007-04-18 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2007-04-17 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2007-04-16 | 405 | 415 | 405 | 415 | 7,000 | 2,075 |
| 2007-04-13 | 411 | 411 | 410 | 410 | 7,000 | 2,050 |
| 2007-04-12 | 414 | 414 | 410 | 410 | 10,000 | 2,050 |
| 2007-04-11 | 413 | 418 | 413 | 418 | 3,000 | 2,090 |
| 2007-04-09 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2007-04-06 | 417 | 417 | 415 | 415 | 4,000 | 2,075 |
| 2007-04-04 | 435 | 435 | 416 | 417 | 23,000 | 2,085 |
| 2007-04-03 | 419 | 420 | 419 | 420 | 12,000 | 2,100 |
| 2007-04-02 | 418 | 418 | 418 | 418 | 2,000 | 2,090 |
| 2007-03-30 | 412 | 420 | 412 | 420 | 50,000 | 2,100 |
| 2007-03-29 | 403 | 408 | 403 | 408 | 2,000 | 2,040 |
| 2007-03-28 | 410 | 410 | 403 | 403 | 11,000 | 2,015 |
| 2007-03-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2007-03-26 | 410 | 410 | 406 | 406 | 4,000 | 2,030 |
| 2007-03-23 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2007-03-22 | 416 | 416 | 412 | 412 | 3,000 | 2,060 |
| 2007-03-20 | 416 | 417 | 410 | 416 | 22,000 | 2,080 |
| 2007-03-19 | 414 | 416 | 414 | 416 | 2,000 | 2,080 |
| 2007-03-16 | 411 | 416 | 411 | 416 | 3,000 | 2,080 |
| 2007-03-15 | 410 | 411 | 410 | 411 | 2,000 | 2,055 |
| 2007-03-14 | 413 | 413 | 406 | 406 | 8,000 | 2,030 |
| 2007-03-13 | 413 | 413 | 413 | 413 | 4,000 | 2,065 |
| 2007-03-12 | 414 | 414 | 413 | 413 | 2,000 | 2,065 |
| 2007-03-09 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 2007-03-06 | 419 | 420 | 419 | 419 | 11,000 | 2,095 |
| 2007-03-05 | 412 | 412 | 412 | 412 | 3,000 | 2,060 |
| 2007-03-02 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2007-03-01 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2007-02-28 | 415 | 415 | 411 | 414 | 12,000 | 2,070 |
| 2007-02-27 | 419 | 419 | 411 | 417 | 8,000 | 2,085 |
| 2007-02-26 | 419 | 420 | 416 | 416 | 8,000 | 2,080 |
| 2007-02-22 | 412 | 416 | 411 | 416 | 10,000 | 2,080 |
| 2007-02-21 | 411 | 419 | 411 | 417 | 8,000 | 2,085 |
| 2007-02-20 | 415 | 415 | 415 | 415 | 17,000 | 2,075 |
| 2007-02-19 | 412 | 415 | 412 | 415 | 2,000 | 2,075 |
| 2007-02-15 | 414 | 414 | 408 | 408 | 4,000 | 2,040 |
| 2007-02-14 | 410 | 413 | 410 | 413 | 4,000 | 2,065 |
| 2007-02-13 | 406 | 410 | 406 | 410 | 2,000 | 2,050 |
| 2007-02-09 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2007-02-08 | 410 | 415 | 410 | 415 | 6,000 | 2,075 |
| 2007-02-07 | 410 | 415 | 410 | 410 | 8,000 | 2,050 |
| 2007-02-06 | 405 | 409 | 405 | 405 | 3,000 | 2,025 |
| 2007-02-05 | 410 | 410 | 403 | 403 | 25,000 | 2,015 |
| 2007-02-02 | 404 | 411 | 404 | 411 | 4,000 | 2,055 |
| 2007-02-01 | 403 | 403 | 403 | 403 | 4,000 | 2,015 |
| 2007-01-31 | 405 | 405 | 404 | 404 | 6,000 | 2,020 |
| 2007-01-30 | 405 | 406 | 404 | 405 | 9,000 | 2,025 |
| 2007-01-29 | 403 | 413 | 403 | 405 | 14,000 | 2,025 |
| 2007-01-26 | 415 | 415 | 400 | 400 | 53,000 | 2,000 |
| 2007-01-25 | 410 | 415 | 410 | 410 | 8,000 | 2,050 |
| 2007-01-24 | 420 | 420 | 408 | 408 | 22,000 | 2,040 |
| 2007-01-23 | 420 | 420 | 407 | 407 | 13,000 | 2,035 |
| 2007-01-22 | 425 | 426 | 425 | 426 | 16,000 | 2,130 |
| 2007-01-19 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2007-01-18 | 424 | 425 | 424 | 425 | 2,000 | 2,125 |
| 2007-01-17 | 421 | 424 | 420 | 424 | 4,000 | 2,120 |
| 2007-01-16 | 421 | 426 | 421 | 426 | 3,000 | 2,130 |
| 2007-01-15 | 421 | 426 | 421 | 426 | 2,000 | 2,130 |
| 2007-01-12 | 421 | 423 | 420 | 420 | 5,000 | 2,100 |
| 2007-01-11 | 421 | 421 | 420 | 420 | 2,000 | 2,100 |
| 2007-01-10 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2007-01-09 | 425 | 430 | 425 | 430 | 4,000 | 2,150 |
| 2007-01-05 | 425 | 425 | 425 | 425 | 6,000 | 2,125 |
| 2007-01-04 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1996-12-25]1株→1.05株 [1993-12-27]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株