3947 ダイナパック(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302762762752756,0001,375
2009-12-292752752752752,0001,375
2009-12-282852852802805,0001,400
2009-12-252902902832907,0001,450
2009-12-242812822812826,0001,410
2009-12-222782852782857,0001,425
2009-12-2129029028828821,0001,440
2009-12-182862912822917,0001,455
2009-12-172812812812811,0001,405
2009-12-1628228228028213,0001,410
2009-12-152842842842842,0001,420
2009-12-142852852842842,0001,420
2009-12-112902902852853,0001,425
2009-12-0732732732032011,0001,600
2009-12-042872922872923,0001,460
2009-12-032832862832862,0001,430
2009-12-012812812802802,0001,400
2009-11-302852852852854,0001,425
2009-11-272832832772778,0001,385
2009-11-262852852802804,0001,400
2009-11-242832912832918,0001,455
2009-11-2027528327528315,0001,415
2009-11-192752752752754,0001,375
2009-11-182792792752754,0001,375
2009-11-1727527527527513,0001,375
2009-11-162852852752758,0001,375
2009-11-122882882832834,0001,415
2009-11-062862862862861,0001,430
2009-10-292912912912911,0001,455
2009-10-2829529529429411,0001,470
2009-10-272952952952951,0001,475
2009-10-263003002932933,0001,465
2009-10-212942942942941,0001,470
2009-10-2029929929929919,0001,495
2009-10-192972992972993,0001,495
2009-10-162922922922921,0001,460
2009-10-142932932912916,0001,455
2009-10-132962962922935,0001,465
2009-10-092992992992992,0001,495
2009-10-082902902902901,0001,450
2009-10-072942942902905,0001,450
2009-09-283003053003059,0001,525
2009-09-253003003003001,0001,500
2009-09-2430530530530520,0001,525
2009-09-183003053003056,0001,525
2009-09-172992992992991,0001,495
2009-09-162963002963003,0001,500
2009-09-152912952912954,0001,475
2009-09-112912922912915,0001,455
2009-09-042912912912914,0001,455
2009-09-022952952912914,0001,455
2009-09-012952952952953,0001,475
2009-08-312952952952953,0001,475
2009-08-282902952902958,0001,475
2009-08-272902902872878,0001,435
2009-08-262942942942943,0001,470
2009-08-252942942942944,0001,470
2009-08-242952952952953,0001,475
2009-08-212952952952953,0001,475
2009-08-2029529529529531,0001,475
2009-08-193043093043098,0001,545
2009-08-183043043043043,0001,520
2009-08-102952952952951,0001,475
2009-08-072922922922921,0001,460
2009-08-053003003003001,0001,500
2009-08-043003003003002,0001,500
2009-07-282973042973048,0001,520
2009-07-273003002902965,0001,480
2009-07-232952952952951,0001,475
2009-07-222962962962961,0001,480
2009-07-2130330330330320,0001,515
2009-07-173033033033032,0001,515
2009-07-163043043043041,0001,520
2009-07-152952952952955,0001,475
2009-07-133053053053051,0001,525
2009-07-0630330330330313,0001,515
2009-07-033043053003046,0001,520
2009-07-022953052953055,0001,525
2009-07-012952952952952,0001,475
2009-06-302952952952951,0001,475
2009-06-292972992972995,0001,495
2009-06-263023022922925,0001,460
2009-06-252952952952952,0001,475
2009-06-242952952952951,0001,475
2009-06-2229529529529518,0001,475
2009-06-192982982952959,0001,475
2009-06-182933002933009,0001,500
2009-06-172902902902901,0001,450
2009-06-162902902902908,0001,450
2009-06-152902902902903,0001,450
2009-06-122902902902905,0001,450
2009-06-102902902902901,0001,450
2009-06-092902902872872,0001,435
2009-06-082952952872879,0001,435
2009-06-042942942942945,0001,470
2009-06-032942942942945,0001,470
2009-06-012942942942945,0001,470
2009-05-292942942942943,0001,470
2009-05-282942942942948,0001,470
2009-05-2728928928928929,0001,445
2009-05-262892892892891,0001,445
2009-05-252892892892892,0001,445
2009-05-222892892892893,0001,445
2009-05-212892892892894,0001,445
2009-05-2028928928928925,0001,445
2009-05-1929729728728911,0001,445
2009-05-182942942942944,0001,470
2009-05-142942942942941,0001,470
2009-05-132942942942941,0001,470
2009-05-112912912912911,0001,455
2009-04-282932962932968,0001,480
2009-04-272832832832833,0001,415
2009-04-242802802802801,0001,400
2009-04-232822822822821,0001,410
2009-04-222842872802804,0001,400
2009-04-212952952922923,0001,460
2009-04-2030630630030021,0001,500
2009-04-173003063003064,0001,530
2009-04-153033033013018,0001,505
2009-04-143063083043084,0001,540
2009-04-133073073063062,0001,530
2009-04-103103103103108,0001,550
2009-03-313113113113111,0001,555
2009-03-303023113023116,0001,555
2009-03-273003002962966,0001,480
2009-03-263013013013012,0001,505
2009-03-253003003003001,0001,500
2009-03-243013013013011,0001,505
2009-03-2330030430030119,0001,505
2009-03-1931031029730014,0001,500
2009-03-1831531531031011,0001,550
2009-03-173153153153157,0001,575
2009-03-163153153153157,0001,575
2009-03-133173173173173,0001,585
2009-03-1230831730831781,0001,585
2009-03-113083083083081,0001,540
2009-03-103093093093093,0001,545
2009-03-093093093093093,0001,545
2009-03-063093093093093,0001,545
2009-03-053093093093094,0001,545
2009-03-033253253083087,0001,540
2009-03-023303303293298,0001,645
2009-02-273303303303304,0001,650
2009-02-263253253253253,0001,625
2009-02-253353353253254,0001,625
2009-02-243363363363363,0001,680
2009-02-233363363363363,0001,680
2009-02-2034534534534516,0001,725
2009-02-193283453283458,0001,725
2009-02-183323323323321,0001,660
2009-02-173283283273272,0001,635
2009-02-163253253253251,0001,625
2009-02-133253253253251,0001,625
2009-02-103203453203453,0001,725
2009-02-063063453063456,0001,725
2009-01-283363463363468,0001,730
2009-01-273203203163163,0001,580
2009-01-213033202933207,0001,600
2009-01-2032332332332319,0001,615
2009-01-193093243093248,0001,620
2009-01-163053163053169,0001,580
2009-01-153003003003001,0001,500
2009-01-143053053053051,0001,525
2009-01-093083083083081,0001,540
2009-01-083073073073078,0001,535
2009-01-073073073073071,0001,535
2009-01-063123123123121,0001,560
2009-01-053113113113112,0001,555

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