3947 ダイナパック(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 236 | 236 | 233 | 236 | 9,000 | 1,180 |
| 2010-12-29 | 227 | 238 | 227 | 238 | 7,000 | 1,190 |
| 2010-12-28 | 235 | 235 | 229 | 230 | 13,000 | 1,150 |
| 2010-12-27 | 245 | 245 | 240 | 240 | 15,000 | 1,200 |
| 2010-12-24 | 239 | 241 | 238 | 238 | 45,000 | 1,190 |
| 2010-12-22 | 242 | 242 | 239 | 239 | 6,000 | 1,195 |
| 2010-12-21 | 246 | 246 | 241 | 242 | 15,000 | 1,210 |
| 2010-12-20 | 237 | 247 | 237 | 247 | 52,000 | 1,235 |
| 2010-12-17 | 235 | 241 | 235 | 236 | 7,000 | 1,180 |
| 2010-12-16 | 235 | 238 | 231 | 235 | 36,000 | 1,175 |
| 2010-12-15 | 243 | 246 | 231 | 231 | 78,000 | 1,155 |
| 2010-12-14 | 248 | 250 | 242 | 248 | 9,000 | 1,240 |
| 2010-12-13 | 231 | 249 | 231 | 249 | 11,000 | 1,245 |
| 2010-12-10 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2010-12-09 | 229 | 232 | 229 | 231 | 9,000 | 1,155 |
| 2010-12-08 | 228 | 232 | 225 | 229 | 10,000 | 1,145 |
| 2010-12-07 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2010-12-06 | 229 | 231 | 229 | 231 | 19,000 | 1,155 |
| 2010-12-03 | 228 | 229 | 228 | 229 | 19,000 | 1,145 |
| 2010-12-02 | 229 | 232 | 227 | 228 | 10,000 | 1,140 |
| 2010-12-01 | 226 | 229 | 226 | 226 | 8,000 | 1,130 |
| 2010-11-30 | 232 | 232 | 232 | 232 | 5,000 | 1,160 |
| 2010-11-29 | 225 | 235 | 225 | 235 | 6,000 | 1,175 |
| 2010-11-26 | 223 | 224 | 223 | 224 | 7,000 | 1,120 |
| 2010-11-25 | 222 | 227 | 222 | 225 | 8,000 | 1,125 |
| 2010-11-24 | 227 | 227 | 227 | 227 | 7,000 | 1,135 |
| 2010-11-22 | 225 | 229 | 225 | 229 | 39,000 | 1,145 |
| 2010-11-19 | 222 | 225 | 222 | 225 | 4,000 | 1,125 |
| 2010-11-18 | 222 | 225 | 220 | 220 | 6,000 | 1,100 |
| 2010-11-17 | 220 | 221 | 218 | 218 | 4,000 | 1,090 |
| 2010-11-16 | 222 | 224 | 221 | 224 | 5,000 | 1,120 |
| 2010-11-15 | 216 | 219 | 216 | 216 | 10,000 | 1,080 |
| 2010-11-12 | 223 | 223 | 221 | 221 | 5,000 | 1,105 |
| 2010-11-11 | 221 | 223 | 221 | 223 | 5,000 | 1,115 |
| 2010-11-10 | 221 | 226 | 220 | 226 | 6,000 | 1,130 |
| 2010-11-09 | 221 | 221 | 220 | 220 | 3,000 | 1,100 |
| 2010-11-08 | 218 | 219 | 218 | 219 | 2,000 | 1,095 |
| 2010-11-05 | 222 | 222 | 218 | 218 | 3,000 | 1,090 |
| 2010-11-04 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2010-11-02 | 221 | 224 | 218 | 224 | 4,000 | 1,120 |
| 2010-10-29 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2010-10-28 | 224 | 229 | 224 | 229 | 11,000 | 1,145 |
| 2010-10-27 | 223 | 223 | 221 | 221 | 5,000 | 1,105 |
| 2010-10-26 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-10-25 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-10-21 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-10-20 | 222 | 227 | 222 | 227 | 30,000 | 1,135 |
| 2010-10-19 | 227 | 228 | 222 | 222 | 11,000 | 1,110 |
| 2010-10-18 | 224 | 225 | 224 | 225 | 4,000 | 1,125 |
| 2010-10-14 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2010-10-13 | 220 | 227 | 220 | 227 | 3,000 | 1,135 |
| 2010-10-12 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2010-10-08 | 218 | 220 | 218 | 220 | 5,000 | 1,100 |
| 2010-10-07 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 2010-10-06 | 217 | 217 | 216 | 216 | 4,000 | 1,080 |
| 2010-10-05 | 219 | 219 | 217 | 217 | 3,000 | 1,085 |
| 2010-10-01 | 218 | 218 | 218 | 218 | 4,000 | 1,090 |
| 2010-09-30 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2010-09-28 | 220 | 220 | 220 | 220 | 11,000 | 1,100 |
| 2010-09-27 | 219 | 222 | 219 | 221 | 5,000 | 1,105 |
| 2010-09-24 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2010-09-22 | 216 | 224 | 216 | 217 | 7,000 | 1,085 |
| 2010-09-21 | 225 | 225 | 217 | 217 | 26,000 | 1,085 |
| 2010-09-17 | 221 | 225 | 221 | 225 | 6,000 | 1,125 |
| 2010-09-16 | 212 | 221 | 212 | 221 | 20,000 | 1,105 |
| 2010-09-15 | 212 | 214 | 212 | 214 | 4,000 | 1,070 |
| 2010-09-14 | 214 | 214 | 214 | 214 | 4,000 | 1,070 |
| 2010-09-13 | 210 | 215 | 210 | 215 | 8,000 | 1,075 |
| 2010-09-10 | 213 | 213 | 211 | 211 | 13,000 | 1,055 |
| 2010-09-09 | 212 | 213 | 212 | 213 | 5,000 | 1,065 |
| 2010-09-08 | 212 | 213 | 212 | 212 | 8,000 | 1,060 |
| 2010-09-07 | 212 | 213 | 212 | 212 | 6,000 | 1,060 |
| 2010-09-06 | 216 | 216 | 215 | 215 | 6,000 | 1,075 |
| 2010-09-01 | 216 | 216 | 216 | 216 | 4,000 | 1,080 |
| 2010-08-31 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2010-08-30 | 216 | 217 | 216 | 217 | 8,000 | 1,085 |
| 2010-08-27 | 217 | 217 | 217 | 217 | 8,000 | 1,085 |
| 2010-08-26 | 217 | 217 | 217 | 217 | 3,000 | 1,085 |
| 2010-08-25 | 217 | 217 | 217 | 217 | 4,000 | 1,085 |
| 2010-08-24 | 213 | 228 | 213 | 228 | 7,000 | 1,140 |
| 2010-08-23 | 213 | 213 | 213 | 213 | 4,000 | 1,065 |
| 2010-08-20 | 214 | 214 | 211 | 213 | 31,000 | 1,065 |
| 2010-08-19 | 213 | 217 | 213 | 214 | 12,000 | 1,070 |
| 2010-08-18 | 212 | 213 | 212 | 212 | 5,000 | 1,060 |
| 2010-08-17 | 212 | 213 | 212 | 212 | 5,000 | 1,060 |
| 2010-08-16 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2010-08-13 | 213 | 214 | 213 | 214 | 2,000 | 1,070 |
| 2010-08-12 | 215 | 215 | 213 | 213 | 2,000 | 1,065 |
| 2010-08-11 | 214 | 214 | 213 | 213 | 3,000 | 1,065 |
| 2010-08-10 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2010-08-09 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2010-08-06 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2010-08-05 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2010-08-04 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2010-08-03 | 212 | 212 | 212 | 212 | 5,000 | 1,060 |
| 2010-08-02 | 215 | 215 | 212 | 212 | 5,000 | 1,060 |
| 2010-07-30 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2010-07-29 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2010-07-28 | 216 | 221 | 216 | 221 | 9,000 | 1,105 |
| 2010-07-27 | 211 | 214 | 211 | 214 | 2,000 | 1,070 |
| 2010-07-26 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2010-07-23 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2010-07-22 | 211 | 211 | 210 | 210 | 6,000 | 1,050 |
| 2010-07-21 | 212 | 215 | 211 | 211 | 6,000 | 1,055 |
| 2010-07-20 | 219 | 228 | 212 | 212 | 39,000 | 1,060 |
| 2010-07-16 | 214 | 219 | 214 | 219 | 5,000 | 1,095 |
| 2010-07-15 | 214 | 217 | 214 | 217 | 6,000 | 1,085 |
| 2010-07-14 | 215 | 215 | 214 | 214 | 8,000 | 1,070 |
| 2010-07-13 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2010-07-12 | 216 | 216 | 215 | 215 | 3,000 | 1,075 |
| 2010-07-09 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 2010-07-08 | 216 | 219 | 216 | 216 | 5,000 | 1,080 |
| 2010-07-07 | 217 | 217 | 216 | 216 | 3,000 | 1,080 |
| 2010-07-06 | 220 | 220 | 216 | 220 | 21,000 | 1,100 |
| 2010-07-05 | 222 | 223 | 210 | 218 | 17,000 | 1,090 |
| 2010-07-02 | 222 | 227 | 222 | 227 | 6,000 | 1,135 |
| 2010-07-01 | 214 | 218 | 214 | 218 | 3,000 | 1,090 |
| 2010-06-30 | 220 | 220 | 217 | 217 | 4,000 | 1,085 |
| 2010-06-29 | 223 | 224 | 223 | 224 | 3,000 | 1,120 |
| 2010-06-28 | 227 | 227 | 223 | 223 | 10,000 | 1,115 |
| 2010-06-25 | 225 | 227 | 225 | 227 | 6,000 | 1,135 |
| 2010-06-24 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2010-06-23 | 226 | 234 | 226 | 227 | 7,000 | 1,135 |
| 2010-06-22 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2010-06-21 | 226 | 226 | 226 | 226 | 37,000 | 1,130 |
| 2010-06-18 | 227 | 230 | 227 | 230 | 6,000 | 1,150 |
| 2010-06-17 | 227 | 228 | 227 | 227 | 7,000 | 1,135 |
| 2010-06-16 | 222 | 227 | 222 | 227 | 6,000 | 1,135 |
| 2010-06-15 | 222 | 222 | 222 | 222 | 4,000 | 1,110 |
| 2010-06-14 | 220 | 223 | 220 | 223 | 3,000 | 1,115 |
| 2010-06-11 | 218 | 219 | 217 | 218 | 7,000 | 1,090 |
| 2010-06-10 | 217 | 219 | 217 | 219 | 4,000 | 1,095 |
| 2010-06-09 | 216 | 220 | 216 | 220 | 4,000 | 1,100 |
| 2010-06-08 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2010-06-07 | 223 | 223 | 221 | 221 | 4,000 | 1,105 |
| 2010-06-04 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2010-06-03 | 224 | 225 | 224 | 225 | 3,000 | 1,125 |
| 2010-06-02 | 227 | 227 | 225 | 225 | 3,000 | 1,125 |
| 2010-06-01 | 227 | 227 | 226 | 227 | 4,000 | 1,135 |
| 2010-05-31 | 227 | 229 | 227 | 229 | 4,000 | 1,145 |
| 2010-05-28 | 230 | 234 | 230 | 234 | 8,000 | 1,170 |
| 2010-05-27 | 227 | 227 | 222 | 222 | 6,000 | 1,110 |
| 2010-05-26 | 235 | 235 | 225 | 235 | 6,000 | 1,175 |
| 2010-05-25 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 2010-05-24 | 243 | 243 | 243 | 243 | 6,000 | 1,215 |
| 2010-05-21 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-05-20 | 245 | 252 | 245 | 245 | 43,000 | 1,225 |
| 2010-05-19 | 244 | 245 | 241 | 245 | 7,000 | 1,225 |
| 2010-05-18 | 252 | 252 | 244 | 244 | 3,000 | 1,220 |
| 2010-05-17 | 255 | 255 | 245 | 245 | 9,000 | 1,225 |
| 2010-05-14 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2010-05-13 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2010-05-11 | 260 | 260 | 257 | 257 | 9,000 | 1,285 |
| 2010-05-10 | 249 | 249 | 249 | 249 | 3,000 | 1,245 |
| 2010-05-07 | 254 | 254 | 254 | 254 | 3,000 | 1,270 |
| 2010-05-06 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2010-04-28 | 268 | 270 | 263 | 270 | 16,000 | 1,350 |
| 2010-04-27 | 262 | 263 | 261 | 263 | 5,000 | 1,315 |
| 2010-04-26 | 257 | 260 | 257 | 260 | 6,000 | 1,300 |
| 2010-04-23 | 260 | 260 | 255 | 255 | 7,000 | 1,275 |
| 2010-04-22 | 258 | 258 | 257 | 257 | 3,000 | 1,285 |
| 2010-04-21 | 256 | 258 | 256 | 258 | 5,000 | 1,290 |
| 2010-04-20 | 259 | 259 | 259 | 259 | 24,000 | 1,295 |
| 2010-04-19 | 255 | 259 | 253 | 259 | 13,000 | 1,295 |
| 2010-04-16 | 256 | 259 | 255 | 255 | 11,000 | 1,275 |
| 2010-04-15 | 250 | 250 | 249 | 250 | 6,000 | 1,250 |
| 2010-04-14 | 248 | 249 | 248 | 248 | 5,000 | 1,240 |
| 2010-04-13 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2010-04-12 | 245 | 248 | 245 | 246 | 5,000 | 1,230 |
| 2010-04-09 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2010-04-08 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2010-04-07 | 244 | 244 | 241 | 241 | 7,000 | 1,205 |
| 2010-04-02 | 243 | 248 | 241 | 248 | 7,000 | 1,240 |
| 2010-04-01 | 243 | 245 | 243 | 244 | 3,000 | 1,220 |
| 2010-03-31 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2010-03-30 | 245 | 245 | 240 | 240 | 11,000 | 1,200 |
| 2010-03-29 | 246 | 246 | 245 | 245 | 6,000 | 1,225 |
| 2010-03-26 | 246 | 246 | 246 | 246 | 14,000 | 1,230 |
| 2010-03-25 | 246 | 251 | 246 | 247 | 8,000 | 1,235 |
| 2010-03-24 | 253 | 253 | 246 | 247 | 6,000 | 1,235 |
| 2010-03-23 | 246 | 253 | 245 | 245 | 29,000 | 1,225 |
| 2010-03-19 | 242 | 252 | 242 | 246 | 14,000 | 1,230 |
| 2010-03-18 | 243 | 244 | 242 | 242 | 8,000 | 1,210 |
| 2010-03-17 | 238 | 238 | 237 | 238 | 9,000 | 1,190 |
| 2010-03-16 | 249 | 260 | 238 | 238 | 131,000 | 1,190 |
| 2010-03-15 | 230 | 233 | 230 | 233 | 7,000 | 1,165 |
| 2010-03-12 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2010-03-11 | 231 | 231 | 230 | 230 | 5,000 | 1,150 |
| 2010-03-10 | 230 | 230 | 229 | 229 | 24,000 | 1,145 |
| 2010-03-09 | 231 | 234 | 229 | 233 | 14,000 | 1,165 |
| 2010-03-08 | 239 | 239 | 238 | 239 | 4,000 | 1,195 |
| 2010-03-05 | 238 | 239 | 232 | 234 | 10,000 | 1,170 |
| 2010-03-04 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2010-03-03 | 228 | 239 | 228 | 239 | 17,000 | 1,195 |
| 2010-03-02 | 220 | 228 | 219 | 228 | 31,000 | 1,140 |
| 2010-03-01 | 236 | 236 | 221 | 225 | 58,000 | 1,125 |
| 2010-02-26 | 254 | 254 | 223 | 235 | 51,000 | 1,175 |
| 2010-02-25 | 269 | 271 | 262 | 262 | 10,000 | 1,310 |
| 2010-02-24 | 270 | 270 | 269 | 269 | 3,000 | 1,345 |
| 2010-02-23 | 272 | 272 | 270 | 270 | 6,000 | 1,350 |
| 2010-02-22 | 275 | 280 | 272 | 272 | 27,000 | 1,360 |
| 2010-02-19 | 273 | 275 | 273 | 275 | 3,000 | 1,375 |
| 2010-02-18 | 274 | 275 | 272 | 275 | 12,000 | 1,375 |
| 2010-02-17 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 2010-02-16 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2010-02-15 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 2010-02-12 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2010-02-05 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2010-02-04 | 279 | 279 | 275 | 275 | 6,000 | 1,375 |
| 2010-02-03 | 278 | 278 | 276 | 277 | 3,000 | 1,385 |
| 2010-02-02 | 274 | 274 | 274 | 274 | 4,000 | 1,370 |
| 2010-01-29 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2010-01-28 | 280 | 280 | 276 | 276 | 10,000 | 1,380 |
| 2010-01-27 | 280 | 280 | 278 | 280 | 3,000 | 1,400 |
| 2010-01-26 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2010-01-21 | 276 | 280 | 276 | 280 | 3,000 | 1,400 |
| 2010-01-20 | 282 | 282 | 282 | 282 | 20,000 | 1,410 |
| 2010-01-19 | 286 | 286 | 282 | 282 | 4,000 | 1,410 |
| 2010-01-18 | 282 | 283 | 282 | 283 | 2,000 | 1,415 |
| 2010-01-15 | 280 | 281 | 280 | 280 | 6,000 | 1,400 |
| 2010-01-14 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2010-01-13 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2010-01-12 | 283 | 283 | 280 | 280 | 2,000 | 1,400 |
| 2010-01-08 | 284 | 284 | 280 | 280 | 2,000 | 1,400 |
| 2010-01-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2010-01-06 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2010-01-05 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2010-01-04 | 272 | 274 | 272 | 274 | 2,000 | 1,370 |
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
