3947 ダイナパック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 326 | 326 | 326 | 326 | 12,000 | 1,630 |
| 2008-12-29 | 325 | 326 | 325 | 326 | 4,000 | 1,630 |
| 2008-12-26 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-12-24 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2008-12-22 | 330 | 330 | 312 | 320 | 21,000 | 1,600 |
| 2008-12-19 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2008-12-18 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2008-12-17 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2008-12-16 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2008-12-15 | 340 | 340 | 330 | 330 | 6,000 | 1,650 |
| 2008-12-11 | 342 | 348 | 342 | 348 | 2,000 | 1,740 |
| 2008-12-10 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2008-12-08 | 356 | 356 | 356 | 356 | 12,000 | 1,780 |
| 2008-12-05 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-12-04 | 347 | 355 | 345 | 355 | 5,000 | 1,775 |
| 2008-12-02 | 336 | 346 | 336 | 346 | 2,000 | 1,730 |
| 2008-12-01 | 350 | 350 | 345 | 345 | 4,000 | 1,725 |
| 2008-11-28 | 353 | 360 | 350 | 360 | 13,000 | 1,800 |
| 2008-11-27 | 364 | 364 | 348 | 348 | 6,000 | 1,740 |
| 2008-11-25 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2008-11-21 | 375 | 378 | 372 | 378 | 7,000 | 1,890 |
| 2008-11-20 | 378 | 378 | 375 | 375 | 25,000 | 1,875 |
| 2008-11-19 | 378 | 378 | 373 | 378 | 5,000 | 1,890 |
| 2008-11-18 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2008-11-17 | 372 | 375 | 372 | 375 | 2,000 | 1,875 |
| 2008-11-13 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2008-11-11 | 369 | 369 | 366 | 366 | 6,000 | 1,830 |
| 2008-11-07 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2008-11-04 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 2008-10-29 | 365 | 392 | 365 | 392 | 11,000 | 1,960 |
| 2008-10-28 | 394 | 394 | 392 | 392 | 7,000 | 1,960 |
| 2008-10-24 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-10-21 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2008-10-20 | 380 | 386 | 360 | 386 | 18,000 | 1,930 |
| 2008-10-16 | 350 | 360 | 350 | 350 | 4,000 | 1,750 |
| 2008-10-15 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-10-14 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2008-10-09 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2008-10-08 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2008-10-07 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2008-10-06 | 379 | 379 | 370 | 379 | 9,000 | 1,895 |
| 2008-10-03 | 371 | 400 | 371 | 400 | 14,000 | 2,000 |
| 2008-09-30 | 388 | 395 | 388 | 395 | 6,000 | 1,975 |
| 2008-09-29 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 2008-09-26 | 403 | 403 | 403 | 403 | 4,000 | 2,015 |
| 2008-09-25 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 2008-09-24 | 403 | 403 | 383 | 388 | 4,000 | 1,940 |
| 2008-09-22 | 392 | 404 | 392 | 403 | 17,000 | 2,015 |
| 2008-09-18 | 399 | 399 | 391 | 391 | 8,000 | 1,955 |
| 2008-09-16 | 390 | 391 | 390 | 391 | 2,000 | 1,955 |
| 2008-09-12 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-09-10 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2008-09-09 | 395 | 395 | 390 | 390 | 4,000 | 1,950 |
| 2008-09-08 | 390 | 395 | 390 | 395 | 3,000 | 1,975 |
| 2008-09-05 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2008-09-04 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2008-09-02 | 400 | 400 | 390 | 390 | 4,000 | 1,950 |
| 2008-09-01 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2008-08-29 | 395 | 400 | 395 | 400 | 13,000 | 2,000 |
| 2008-08-28 | 380 | 395 | 380 | 395 | 13,000 | 1,975 |
| 2008-08-27 | 377 | 390 | 370 | 380 | 20,000 | 1,900 |
| 2008-08-26 | 380 | 380 | 377 | 377 | 4,000 | 1,885 |
| 2008-08-25 | 390 | 390 | 380 | 380 | 10,000 | 1,900 |
| 2008-08-22 | 375 | 390 | 375 | 390 | 31,000 | 1,950 |
| 2008-08-20 | 388 | 400 | 388 | 400 | 15,000 | 2,000 |
| 2008-08-19 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 2008-08-13 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2008-08-12 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-08-07 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2008-08-05 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2008-08-04 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2008-08-01 | 374 | 381 | 374 | 381 | 11,000 | 1,905 |
| 2008-07-29 | 400 | 404 | 400 | 404 | 2,000 | 2,020 |
| 2008-07-28 | 404 | 404 | 404 | 404 | 7,000 | 2,020 |
| 2008-07-25 | 403 | 404 | 403 | 404 | 4,000 | 2,020 |
| 2008-07-24 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2008-07-23 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-07-22 | 403 | 403 | 403 | 403 | 14,000 | 2,015 |
| 2008-07-18 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2008-07-17 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2008-07-16 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-07-10 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-07-09 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2008-07-07 | 404 | 404 | 404 | 404 | 15,000 | 2,020 |
| 2008-07-03 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-07-02 | 399 | 399 | 397 | 397 | 5,000 | 1,985 |
| 2008-06-30 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2008-06-27 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2008-06-26 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2008-06-20 | 404 | 410 | 404 | 410 | 25,000 | 2,050 |
| 2008-06-19 | 404 | 405 | 404 | 404 | 5,000 | 2,020 |
| 2008-06-18 | 405 | 405 | 404 | 404 | 9,000 | 2,020 |
| 2008-06-17 | 403 | 404 | 403 | 404 | 2,000 | 2,020 |
| 2008-06-16 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 2008-06-13 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 2008-06-12 | 403 | 403 | 403 | 403 | 4,000 | 2,015 |
| 2008-06-11 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 2008-06-10 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 2008-06-05 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 2008-06-04 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2008-06-02 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2008-05-30 | 404 | 404 | 403 | 403 | 5,000 | 2,015 |
| 2008-05-29 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 2008-05-28 | 394 | 404 | 394 | 404 | 10,000 | 2,020 |
| 2008-05-27 | 393 | 394 | 393 | 393 | 5,000 | 1,965 |
| 2008-05-23 | 395 | 395 | 391 | 391 | 4,000 | 1,955 |
| 2008-05-22 | 400 | 400 | 395 | 395 | 5,000 | 1,975 |
| 2008-05-21 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2008-05-20 | 400 | 400 | 400 | 400 | 20,000 | 2,000 |
| 2008-05-19 | 399 | 400 | 395 | 400 | 5,000 | 2,000 |
| 2008-05-16 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2008-05-13 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2008-05-12 | 371 | 371 | 370 | 370 | 4,000 | 1,850 |
| 2008-05-07 | 366 | 366 | 365 | 365 | 3,000 | 1,825 |
| 2008-05-02 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-04-28 | 395 | 395 | 395 | 395 | 6,000 | 1,975 |
| 2008-04-25 | 381 | 395 | 380 | 395 | 3,000 | 1,975 |
| 2008-04-23 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-04-22 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-04-21 | 401 | 401 | 400 | 400 | 19,000 | 2,000 |
| 2008-04-18 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 2008-04-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-04-15 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2008-04-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2008-04-11 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2008-04-09 | 400 | 401 | 400 | 401 | 9,000 | 2,005 |
| 2008-04-02 | 395 | 400 | 395 | 400 | 2,000 | 2,000 |
| 2008-04-01 | 408 | 408 | 405 | 405 | 4,000 | 2,025 |
| 2008-03-28 | 400 | 408 | 395 | 408 | 16,000 | 2,040 |
| 2008-03-26 | 380 | 380 | 378 | 378 | 5,000 | 1,890 |
| 2008-03-25 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2008-03-24 | 410 | 410 | 410 | 410 | 22,000 | 2,050 |
| 2008-03-21 | 373 | 403 | 373 | 400 | 23,000 | 2,000 |
| 2008-03-19 | 370 | 372 | 370 | 372 | 3,000 | 1,860 |
| 2008-03-18 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2008-03-17 | 365 | 380 | 365 | 380 | 63,000 | 1,900 |
| 2008-03-14 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2008-03-13 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2008-03-11 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2008-03-10 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2008-03-07 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2008-03-06 | 370 | 370 | 370 | 370 | 9,000 | 1,850 |
| 2008-03-05 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2008-03-04 | 365 | 370 | 365 | 370 | 4,000 | 1,850 |
| 2008-03-03 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2008-02-29 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 2008-02-28 | 359 | 365 | 359 | 365 | 9,000 | 1,825 |
| 2008-02-27 | 352 | 352 | 350 | 350 | 4,000 | 1,750 |
| 2008-02-26 | 352 | 352 | 352 | 352 | 4,000 | 1,760 |
| 2008-02-25 | 353 | 353 | 352 | 352 | 4,000 | 1,760 |
| 2008-02-22 | 355 | 355 | 352 | 352 | 4,000 | 1,760 |
| 2008-02-21 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-02-20 | 379 | 379 | 379 | 379 | 15,000 | 1,895 |
| 2008-02-19 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2008-02-15 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2008-02-12 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2008-01-28 | 350 | 360 | 350 | 360 | 10,000 | 1,800 |
| 2008-01-25 | 340 | 340 | 325 | 325 | 6,000 | 1,625 |
| 2008-01-24 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-01-23 | 328 | 328 | 318 | 318 | 3,000 | 1,590 |
| 2008-01-22 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2008-01-21 | 368 | 368 | 368 | 368 | 15,000 | 1,840 |
| 2008-01-18 | 358 | 370 | 350 | 370 | 7,000 | 1,850 |
| 2008-01-17 | 341 | 348 | 341 | 348 | 2,000 | 1,740 |
| 2008-01-16 | 362 | 362 | 351 | 351 | 4,000 | 1,755 |
| 2008-01-15 | 369 | 369 | 364 | 364 | 2,000 | 1,820 |
| 2008-01-07 | 374 | 384 | 374 | 384 | 3,000 | 1,920 |
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