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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 276 | 276 | 275 | 275 | 6,000 | 1,375 |
| 2009-12-29 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2009-12-28 | 285 | 285 | 280 | 280 | 5,000 | 1,400 |
| 2009-12-25 | 290 | 290 | 283 | 290 | 7,000 | 1,450 |
| 2009-12-24 | 281 | 282 | 281 | 282 | 6,000 | 1,410 |
| 2009-12-22 | 278 | 285 | 278 | 285 | 7,000 | 1,425 |
| 2009-12-21 | 290 | 290 | 288 | 288 | 21,000 | 1,440 |
| 2009-12-18 | 286 | 291 | 282 | 291 | 7,000 | 1,455 |
| 2009-12-17 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2009-12-16 | 282 | 282 | 280 | 282 | 13,000 | 1,410 |
| 2009-12-15 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2009-12-14 | 285 | 285 | 284 | 284 | 2,000 | 1,420 |
| 2009-12-11 | 290 | 290 | 285 | 285 | 3,000 | 1,425 |
| 2009-12-07 | 327 | 327 | 320 | 320 | 11,000 | 1,600 |
| 2009-12-04 | 287 | 292 | 287 | 292 | 3,000 | 1,460 |
| 2009-12-03 | 283 | 286 | 283 | 286 | 2,000 | 1,430 |
| 2009-12-01 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 2009-11-30 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2009-11-27 | 283 | 283 | 277 | 277 | 8,000 | 1,385 |
| 2009-11-26 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 2009-11-24 | 283 | 291 | 283 | 291 | 8,000 | 1,455 |
| 2009-11-20 | 275 | 283 | 275 | 283 | 15,000 | 1,415 |
| 2009-11-19 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 2009-11-18 | 279 | 279 | 275 | 275 | 4,000 | 1,375 |
| 2009-11-17 | 275 | 275 | 275 | 275 | 13,000 | 1,375 |
| 2009-11-16 | 285 | 285 | 275 | 275 | 8,000 | 1,375 |
| 2009-11-12 | 288 | 288 | 283 | 283 | 4,000 | 1,415 |
| 2009-11-06 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2009-10-29 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2009-10-28 | 295 | 295 | 294 | 294 | 11,000 | 1,470 |
| 2009-10-27 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2009-10-26 | 300 | 300 | 293 | 293 | 3,000 | 1,465 |
| 2009-10-21 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2009-10-20 | 299 | 299 | 299 | 299 | 19,000 | 1,495 |
| 2009-10-19 | 297 | 299 | 297 | 299 | 3,000 | 1,495 |
| 2009-10-16 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2009-10-14 | 293 | 293 | 291 | 291 | 6,000 | 1,455 |
| 2009-10-13 | 296 | 296 | 292 | 293 | 5,000 | 1,465 |
| 2009-10-09 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2009-10-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-10-07 | 294 | 294 | 290 | 290 | 5,000 | 1,450 |
| 2009-09-28 | 300 | 305 | 300 | 305 | 9,000 | 1,525 |
| 2009-09-25 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-09-24 | 305 | 305 | 305 | 305 | 20,000 | 1,525 |
| 2009-09-18 | 300 | 305 | 300 | 305 | 6,000 | 1,525 |
| 2009-09-17 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2009-09-16 | 296 | 300 | 296 | 300 | 3,000 | 1,500 |
| 2009-09-15 | 291 | 295 | 291 | 295 | 4,000 | 1,475 |
| 2009-09-11 | 291 | 292 | 291 | 291 | 5,000 | 1,455 |
| 2009-09-04 | 291 | 291 | 291 | 291 | 4,000 | 1,455 |
| 2009-09-02 | 295 | 295 | 291 | 291 | 4,000 | 1,455 |
| 2009-09-01 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2009-08-31 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2009-08-28 | 290 | 295 | 290 | 295 | 8,000 | 1,475 |
| 2009-08-27 | 290 | 290 | 287 | 287 | 8,000 | 1,435 |
| 2009-08-26 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2009-08-25 | 294 | 294 | 294 | 294 | 4,000 | 1,470 |
| 2009-08-24 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2009-08-21 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2009-08-20 | 295 | 295 | 295 | 295 | 31,000 | 1,475 |
| 2009-08-19 | 304 | 309 | 304 | 309 | 8,000 | 1,545 |
| 2009-08-18 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
| 2009-08-10 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2009-08-07 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2009-08-05 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-08-04 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-07-28 | 297 | 304 | 297 | 304 | 8,000 | 1,520 |
| 2009-07-27 | 300 | 300 | 290 | 296 | 5,000 | 1,480 |
| 2009-07-23 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2009-07-22 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2009-07-21 | 303 | 303 | 303 | 303 | 20,000 | 1,515 |
| 2009-07-17 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2009-07-16 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2009-07-15 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 2009-07-13 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-07-06 | 303 | 303 | 303 | 303 | 13,000 | 1,515 |
| 2009-07-03 | 304 | 305 | 300 | 304 | 6,000 | 1,520 |
| 2009-07-02 | 295 | 305 | 295 | 305 | 5,000 | 1,525 |
| 2009-07-01 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2009-06-30 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2009-06-29 | 297 | 299 | 297 | 299 | 5,000 | 1,495 |
| 2009-06-26 | 302 | 302 | 292 | 292 | 5,000 | 1,460 |
| 2009-06-25 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2009-06-24 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2009-06-22 | 295 | 295 | 295 | 295 | 18,000 | 1,475 |
| 2009-06-19 | 298 | 298 | 295 | 295 | 9,000 | 1,475 |
| 2009-06-18 | 293 | 300 | 293 | 300 | 9,000 | 1,500 |
| 2009-06-17 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-06-16 | 290 | 290 | 290 | 290 | 8,000 | 1,450 |
| 2009-06-15 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2009-06-12 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2009-06-10 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-06-09 | 290 | 290 | 287 | 287 | 2,000 | 1,435 |
| 2009-06-08 | 295 | 295 | 287 | 287 | 9,000 | 1,435 |
| 2009-06-04 | 294 | 294 | 294 | 294 | 5,000 | 1,470 |
| 2009-06-03 | 294 | 294 | 294 | 294 | 5,000 | 1,470 |
| 2009-06-01 | 294 | 294 | 294 | 294 | 5,000 | 1,470 |
| 2009-05-29 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2009-05-28 | 294 | 294 | 294 | 294 | 8,000 | 1,470 |
| 2009-05-27 | 289 | 289 | 289 | 289 | 29,000 | 1,445 |
| 2009-05-26 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2009-05-25 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2009-05-22 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 2009-05-21 | 289 | 289 | 289 | 289 | 4,000 | 1,445 |
| 2009-05-20 | 289 | 289 | 289 | 289 | 25,000 | 1,445 |
| 2009-05-19 | 297 | 297 | 287 | 289 | 11,000 | 1,445 |
| 2009-05-18 | 294 | 294 | 294 | 294 | 4,000 | 1,470 |
| 2009-05-14 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2009-05-13 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2009-05-11 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2009-04-28 | 293 | 296 | 293 | 296 | 8,000 | 1,480 |
| 2009-04-27 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 2009-04-24 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-04-23 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2009-04-22 | 284 | 287 | 280 | 280 | 4,000 | 1,400 |
| 2009-04-21 | 295 | 295 | 292 | 292 | 3,000 | 1,460 |
| 2009-04-20 | 306 | 306 | 300 | 300 | 21,000 | 1,500 |
| 2009-04-17 | 300 | 306 | 300 | 306 | 4,000 | 1,530 |
| 2009-04-15 | 303 | 303 | 301 | 301 | 8,000 | 1,505 |
| 2009-04-14 | 306 | 308 | 304 | 308 | 4,000 | 1,540 |
| 2009-04-13 | 307 | 307 | 306 | 306 | 2,000 | 1,530 |
| 2009-04-10 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 2009-03-31 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2009-03-30 | 302 | 311 | 302 | 311 | 6,000 | 1,555 |
| 2009-03-27 | 300 | 300 | 296 | 296 | 6,000 | 1,480 |
| 2009-03-26 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2009-03-25 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-03-24 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-03-23 | 300 | 304 | 300 | 301 | 19,000 | 1,505 |
| 2009-03-19 | 310 | 310 | 297 | 300 | 14,000 | 1,500 |
| 2009-03-18 | 315 | 315 | 310 | 310 | 11,000 | 1,550 |
| 2009-03-17 | 315 | 315 | 315 | 315 | 7,000 | 1,575 |
| 2009-03-16 | 315 | 315 | 315 | 315 | 7,000 | 1,575 |
| 2009-03-13 | 317 | 317 | 317 | 317 | 3,000 | 1,585 |
| 2009-03-12 | 308 | 317 | 308 | 317 | 81,000 | 1,585 |
| 2009-03-11 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2009-03-10 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2009-03-09 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2009-03-06 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2009-03-05 | 309 | 309 | 309 | 309 | 4,000 | 1,545 |
| 2009-03-03 | 325 | 325 | 308 | 308 | 7,000 | 1,540 |
| 2009-03-02 | 330 | 330 | 329 | 329 | 8,000 | 1,645 |
| 2009-02-27 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2009-02-26 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2009-02-25 | 335 | 335 | 325 | 325 | 4,000 | 1,625 |
| 2009-02-24 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2009-02-23 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2009-02-20 | 345 | 345 | 345 | 345 | 16,000 | 1,725 |
| 2009-02-19 | 328 | 345 | 328 | 345 | 8,000 | 1,725 |
| 2009-02-18 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2009-02-17 | 328 | 328 | 327 | 327 | 2,000 | 1,635 |
| 2009-02-16 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2009-02-13 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2009-02-10 | 320 | 345 | 320 | 345 | 3,000 | 1,725 |
| 2009-02-06 | 306 | 345 | 306 | 345 | 6,000 | 1,725 |
| 2009-01-28 | 336 | 346 | 336 | 346 | 8,000 | 1,730 |
| 2009-01-27 | 320 | 320 | 316 | 316 | 3,000 | 1,580 |
| 2009-01-21 | 303 | 320 | 293 | 320 | 7,000 | 1,600 |
| 2009-01-20 | 323 | 323 | 323 | 323 | 19,000 | 1,615 |
| 2009-01-19 | 309 | 324 | 309 | 324 | 8,000 | 1,620 |
| 2009-01-16 | 305 | 316 | 305 | 316 | 9,000 | 1,580 |
| 2009-01-15 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-01-14 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-01-09 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2009-01-08 | 307 | 307 | 307 | 307 | 8,000 | 1,535 |
| 2009-01-07 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2009-01-06 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2009-01-05 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
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