1. HOME >
  2. 株価時系列 >
  3. 3947 >
  4. 2011年

3947 ダイナパック(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302062062062064,0001,030
2011-12-292062062062061,0001,030
2011-12-2821121120620611,0001,030
2011-12-272162162142169,0001,080
2011-12-262132132112113,0001,055
2011-12-222132132132132,0001,065
2011-12-2121121721121319,0001,065
2011-12-2021121421121428,0001,070
2011-12-1921821820921139,0001,055
2011-12-162192192182187,0001,090
2011-12-1521722021621810,0001,090
2011-12-142142222142189,0001,090
2011-12-132132132132131,0001,065
2011-12-122132132132131,0001,065
2011-12-092122132122132,0001,065
2011-12-082132132122122,0001,060
2011-12-072122122102107,0001,050
2011-12-0621421621421424,0001,070
2011-12-052182182182186,0001,090
2011-12-022172212172187,0001,090
2011-12-012162182162168,0001,080
2011-11-302132152132152,0001,075
2011-11-292132132132131,0001,065
2011-11-2821621621621611,0001,080
2011-11-252102162102164,0001,080
2011-11-2121021721021035,0001,050
2011-11-182132132092097,0001,045
2011-11-172072132072133,0001,065
2011-11-162072072072072,0001,035
2011-11-152062062062062,0001,030
2011-11-142062062062062,0001,030
2011-11-112042042042044,0001,020
2011-11-102052052052057,0001,025
2011-11-092072072072072,0001,035
2011-11-072102102102101,0001,050
2011-11-022102102102101,0001,050
2011-11-012102122092123,0001,060
2011-10-312102102102101,0001,050
2011-10-2821221421021012,0001,050
2011-10-272072082072082,0001,040
2011-10-262042052042057,0001,025
2011-10-252072072072072,0001,035
2011-10-242052052052053,0001,025
2011-10-212042072042073,0001,035
2011-10-2021521520020438,0001,020
2011-10-192112152112154,0001,075
2011-10-182082112082108,0001,050
2011-10-172082082082083,0001,040
2011-10-142082082082081,0001,040
2011-10-132072082072086,0001,040
2011-10-122072082062084,0001,040
2011-10-112072072072072,0001,035
2011-10-072052052052051,0001,025
2011-10-062052062052056,0001,025
2011-10-052072072052054,0001,025
2011-10-042062082062086,0001,040
2011-10-032072072072071,0001,035
2011-09-302092102092103,0001,050
2011-09-292072082072086,0001,040
2011-09-282102152102159,0001,075
2011-09-272042102042109,0001,050
2011-09-262102102022045,0001,020
2011-09-222122132122125,0001,060
2011-09-212202202152153,0001,075
2011-09-2021522421521526,0001,075
2011-09-162122152122153,0001,075
2011-09-152102122102123,0001,060
2011-09-142092092092091,0001,045
2011-09-132092092092091,0001,045
2011-09-122092092092092,0001,045
2011-09-092092092092091,0001,045
2011-09-082092092092091,0001,045
2011-09-062082102082084,0001,040
2011-09-022102162102162,0001,080
2011-09-012102102102101,0001,050
2011-08-312102102102101,0001,050
2011-08-302132132102102,0001,050
2011-08-292132132132134,0001,065
2011-08-262152152132136,0001,065
2011-08-252122122122124,0001,060
2011-08-242152152122122,0001,060
2011-08-2221521521521523,0001,075
2011-08-192132152132156,0001,075
2011-08-182192192172173,0001,085
2011-08-172132192132192,0001,095
2011-08-162102132102137,0001,065
2011-08-152092092092091,0001,045
2011-08-122102102082083,0001,040
2011-08-102102132102132,0001,065
2011-08-092092092012088,0001,040
2011-08-082162162132147,0001,070
2011-08-052172172172175,0001,085
2011-08-042162162162161,0001,080
2011-08-032162162162168,0001,080
2011-08-022172172172178,0001,085
2011-08-012172192172188,0001,090
2011-07-292182182182182,0001,090
2011-07-2822022021821810,0001,090
2011-07-272192212182184,0001,090
2011-07-262202212182199,0001,095
2011-07-2522222321721842,0001,090
2011-07-2222322321821932,0001,095
2011-07-212252252232237,0001,115
2011-07-2022922922322537,0001,125
2011-07-192292322282329,0001,160
2011-07-152272272262277,0001,135
2011-07-142272282272277,0001,135
2011-07-132312312282284,0001,140
2011-07-112302312302312,0001,155
2011-07-082262262262262,0001,130
2011-07-072282282282281,0001,140
2011-07-0623023022923014,0001,150
2011-07-052272302272304,0001,150
2011-07-042252272252276,0001,135
2011-07-0123523521922414,0001,120
2011-06-302382382382382,0001,190
2011-06-292352382352382,0001,190
2011-06-2824224223023811,0001,190
2011-06-272282362282353,0001,175
2011-06-242282282282281,0001,140
2011-06-232252282252287,0001,140
2011-06-212312312312313,0001,155
2011-06-2023123123123124,0001,155
2011-06-172252312252314,0001,155
2011-06-162252252242258,0001,125
2011-06-152222252222253,0001,125
2011-06-142222222222221,0001,110
2011-06-132232232192194,0001,095
2011-06-092252252232233,0001,115
2011-06-082222232222234,0001,115
2011-06-072222222222221,0001,110
2011-06-062222222222222,0001,110
2011-06-032222222222223,0001,110
2011-06-022222222222222,0001,110
2011-06-012222222222222,0001,110
2011-05-312252252222224,0001,110
2011-05-302192252192255,0001,125
2011-05-272182192182197,0001,095
2011-05-262202202202201,0001,100
2011-05-252202202202201,0001,100
2011-05-232172202172202,0001,100
2011-05-2022122121721729,0001,085
2011-05-192192222192227,0001,110
2011-05-1822122121821812,0001,090
2011-05-1722122121721714,0001,085
2011-05-162202222202223,0001,110
2011-05-1323123122322324,0001,115
2011-05-122302352302353,0001,175
2011-05-102302302302302,0001,150
2011-05-092302302302301,0001,150
2011-05-062302302302301,0001,150
2011-05-022302302302302,0001,150
2011-04-2823023023023016,0001,150
2011-04-272312332312333,0001,165
2011-04-252332332332331,0001,165
2011-04-222282332282333,0001,165
2011-04-212312332262266,0001,130
2011-04-2023523523023324,0001,165
2011-04-1923423523223511,0001,175
2011-04-182322332302304,0001,150
2011-04-142282322282323,0001,160
2011-04-132302302302302,0001,150
2011-04-122232362232363,0001,180
2011-04-112232232222223,0001,110
2011-04-082232232222225,0001,110
2011-04-072232232232232,0001,115
2011-04-062272272222227,0001,110
2011-04-052302302302301,0001,150
2011-04-012302302302303,0001,150
2011-03-312362372362364,0001,180
2011-03-302312312302306,0001,150
2011-03-292372372372371,0001,185
2011-03-282372382372388,0001,190
2011-03-252332342332344,0001,170
2011-03-242292342292306,0001,150
2011-03-232342342332343,0001,170
2011-03-2222723822123540,0001,175
2011-03-1821922721922713,0001,135
2011-03-1722122122022018,0001,100
2011-03-1622122122122116,0001,105
2011-03-15238238221221136,0001,105
2011-03-1423623822123849,0001,190
2011-03-1124224223923919,0001,195
2011-03-1024424424224221,0001,210
2011-03-0924224424224414,0001,220
2011-03-082392402392408,0001,200
2011-03-072372382372382,0001,190
2011-03-032382382382381,0001,190
2011-03-0224424423523715,0001,185
2011-02-2823824423424457,0001,220
2011-02-252352352352357,0001,175
2011-02-242372372362363,0001,180
2011-02-232372372372373,0001,185
2011-02-222412412382385,0001,190
2011-02-2124524524124125,0001,205
2011-02-182442452442459,0001,225
2011-02-172412442412446,0001,220
2011-02-1624024224024210,0001,210
2011-02-152402402392394,0001,195
2011-02-1424024023523837,0001,190
2011-02-1024024023723715,0001,185
2011-02-092452452452451,0001,225
2011-02-082412412412411,0001,205
2011-02-072382382382382,0001,190
2011-02-042402402362362,0001,180
2011-02-032392392392391,0001,195
2011-02-022372402372403,0001,200
2011-01-312362412362417,0001,205
2011-01-2824224224124114,0001,205
2011-01-272352412352417,0001,205
2011-01-262382382342359,0001,175
2011-01-252382382382382,0001,190
2011-01-242352382352383,0001,190
2011-01-212402402352355,0001,175
2011-01-2024024524024429,0001,220
2011-01-1924124123724010,0001,200
2011-01-1824024123924113,0001,205
2011-01-1723823923823910,0001,195
2011-01-142392392382389,0001,190
2011-01-1323723923723914,0001,195
2011-01-1223223623223635,0001,180
2011-01-1122623422623114,0001,155
2011-01-072252262222269,0001,130
2011-01-0622923222022622,0001,130
2011-01-052322322282289,0001,140
2011-01-042322322292297,0001,145

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