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
2008-12-3032632632632612,0001,630
2008-12-293253263253264,0001,630
2008-12-263253253253251,0001,625
2008-12-243303303303304,0001,650
2008-12-2233033031232021,0001,600
2008-12-193303303303302,0001,650
2008-12-183303303303301,0001,650
2008-12-173303303303304,0001,650
2008-12-163353353353351,0001,675
2008-12-153403403303306,0001,650
2008-12-113423483423482,0001,740
2008-12-103503503503501,0001,750
2008-12-0835635635635612,0001,780
2008-12-053603603603601,0001,800
2008-12-043473553453555,0001,775
2008-12-023363463363462,0001,730
2008-12-013503503453454,0001,725
2008-11-2835336035036013,0001,800
2008-11-273643643483486,0001,740
2008-11-253633633633631,0001,815
2008-11-213753783723787,0001,890
2008-11-2037837837537525,0001,875
2008-11-193783783733785,0001,890
2008-11-183793793793791,0001,895
2008-11-173723753723752,0001,875
2008-11-133683683683681,0001,840
2008-11-113693693663666,0001,830
2008-11-073743743743741,0001,870
2008-11-043733733733732,0001,865
2008-10-2936539236539211,0001,960
2008-10-283943943923927,0001,960
2008-10-243953953953951,0001,975
2008-10-213863863863861,0001,930
2008-10-2038038636038618,0001,930
2008-10-163503603503504,0001,750
2008-10-153703703703701,0001,850
2008-10-143503503503501,0001,750
2008-10-093553553553551,0001,775
2008-10-083613613613611,0001,805
2008-10-073623623623621,0001,810
2008-10-063793793703799,0001,895
2008-10-0337140037140014,0002,000
2008-09-303883953883956,0001,975
2008-09-294034034034033,0002,015
2008-09-264034034034034,0002,015
2008-09-2540040040040010,0002,000
2008-09-244034033833884,0001,940
2008-09-2239240439240317,0002,015
2008-09-183993993913918,0001,955
2008-09-163903913903912,0001,955
2008-09-123903903903901,0001,950
2008-09-103903903903903,0001,950
2008-09-093953953903904,0001,950
2008-09-083903953903953,0001,975
2008-09-053903903903903,0001,950
2008-09-043903903903903,0001,950
2008-09-024004003903904,0001,950
2008-09-014004004004002,0002,000
2008-08-2939540039540013,0002,000
2008-08-2838039538039513,0001,975
2008-08-2737739037038020,0001,900
2008-08-263803803773774,0001,885
2008-08-2539039038038010,0001,900
2008-08-2237539037539031,0001,950
2008-08-2038840038840015,0002,000
2008-08-193883883883882,0001,940
2008-08-133803803803801,0001,900
2008-08-123703703703701,0001,850
2008-08-073753753753751,0001,875
2008-08-053833833833831,0001,915
2008-08-043833833833831,0001,915
2008-08-0137438137438111,0001,905
2008-07-294004044004042,0002,020
2008-07-284044044044047,0002,020
2008-07-254034044034044,0002,020
2008-07-244004004004002,0002,000
2008-07-233903903903901,0001,950
2008-07-2240340340340314,0002,015
2008-07-184034034034031,0002,015
2008-07-174004004004003,0002,000
2008-07-163953953953951,0001,975
2008-07-103953953953951,0001,975
2008-07-094004004004002,0002,000
2008-07-0740440440440415,0002,020
2008-07-033953953953951,0001,975
2008-07-023993993973975,0001,985
2008-06-304004004004003,0002,000
2008-06-274004004004004,0002,000
2008-06-264054054054051,0002,025
2008-06-2040441040441025,0002,050
2008-06-194044054044045,0002,020
2008-06-184054054044049,0002,020
2008-06-174034044034042,0002,020
2008-06-164034034034033,0002,015
2008-06-134034034034033,0002,015
2008-06-124034034034034,0002,015
2008-06-114034034034033,0002,015
2008-06-104034034034033,0002,015
2008-06-054034034034033,0002,015
2008-06-044034034034032,0002,015
2008-06-024034034034032,0002,015
2008-05-304044044034035,0002,015
2008-05-294044044044043,0002,020
2008-05-2839440439440410,0002,020
2008-05-273933943933935,0001,965
2008-05-233953953913914,0001,955
2008-05-224004003953955,0001,975
2008-05-214004004004003,0002,000
2008-05-2040040040040020,0002,000
2008-05-193994003954005,0002,000
2008-05-163953953953953,0001,975
2008-05-133723723723721,0001,860
2008-05-123713713703704,0001,850
2008-05-073663663653653,0001,825
2008-05-023853853853851,0001,925
2008-04-283953953953956,0001,975
2008-04-253813953803953,0001,975
2008-04-233853853853851,0001,925
2008-04-223903903903901,0001,950
2008-04-2140140140040019,0002,000
2008-04-184004004004008,0002,000
2008-04-174004004004001,0002,000
2008-04-153893893893891,0001,945
2008-04-143803803803801,0001,900
2008-04-113993993993991,0001,995
2008-04-094004014004019,0002,005
2008-04-023954003954002,0002,000
2008-04-014084084054054,0002,025
2008-03-2840040839540816,0002,040
2008-03-263803803783785,0001,890
2008-03-253783783783781,0001,890
2008-03-2441041041041022,0002,050
2008-03-2137340337340023,0002,000
2008-03-193703723703723,0001,860
2008-03-183793793793791,0001,895
2008-03-1736538036538063,0001,900
2008-03-143653653653651,0001,825
2008-03-133653653653651,0001,825
2008-03-113653653653653,0001,825
2008-03-103703703703703,0001,850
2008-03-073703703703703,0001,850
2008-03-063703703703709,0001,850
2008-03-053703703703705,0001,850
2008-03-043653703653704,0001,850
2008-03-033653653653653,0001,825
2008-02-293653653653654,0001,825
2008-02-283593653593659,0001,825
2008-02-273523523503504,0001,750
2008-02-263523523523524,0001,760
2008-02-253533533523524,0001,760
2008-02-223553553523524,0001,760
2008-02-213603603603601,0001,800
2008-02-2037937937937915,0001,895
2008-02-193793793793791,0001,895
2008-02-153513513513511,0001,755
2008-02-123493493493491,0001,745
2008-01-2835036035036010,0001,800
2008-01-253403403253256,0001,625
2008-01-243403403403401,0001,700
2008-01-233283283183183,0001,590
2008-01-223313313313311,0001,655
2008-01-2136836836836815,0001,840
2008-01-183583703503707,0001,850
2008-01-173413483413482,0001,740
2008-01-163623623513514,0001,755
2008-01-153693693643642,0001,820
2008-01-073743843743843,0001,920

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