1. HOME >
  2. 株価時系列 >
  3. 3947 >
  4. 2012年

3947 ダイナパック(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2822222322122317,0001,115
2012-12-272242262212216,0001,105
2012-12-262192212192204,0001,100
2012-12-2523023222722720,0001,135
2012-12-212292292292297,0001,145
2012-12-2022823222823225,0001,160
2012-12-1922923322923013,0001,150
2012-12-182282302282309,0001,150
2012-12-172302302282284,0001,140
2012-12-142252252252251,0001,125
2012-12-132262282242245,0001,120
2012-12-122252262252263,0001,130
2012-12-112262272252277,0001,135
2012-12-1022722722422411,0001,120
2012-12-072262282222286,0001,140
2012-12-0622122122122117,0001,105
2012-12-0522522522122319,0001,115
2012-12-042222232212217,0001,105
2012-12-0322222422122115,0001,105
2012-11-3022622622122117,0001,105
2012-11-2922622722222228,0001,110
2012-11-2823023022622619,0001,130
2012-11-2722322822322810,0001,140
2012-11-262262302252253,0001,125
2012-11-222292292292293,0001,145
2012-11-212222272222272,0001,135
2012-11-2022522522522524,0001,125
2012-11-192252252252251,0001,125
2012-11-162242242232235,0001,115
2012-11-152182182182181,0001,090
2012-11-142202202202201,0001,100
2012-11-132152152152155,0001,075
2012-11-122182182182182,0001,090
2012-11-092182182182181,0001,090
2012-11-082162162162162,0001,080
2012-11-072202202152154,0001,075
2012-10-292172222172227,0001,110
2012-10-2621622021621712,0001,085
2012-10-252222222222221,0001,110
2012-10-242182182172176,0001,085
2012-10-2222222222022023,0001,100
2012-10-192232232232236,0001,115
2012-10-182212222212223,0001,110
2012-10-172202262202217,0001,105
2012-10-162212212172176,0001,085
2012-10-112202202202201,0001,100
2012-10-022202202182182,0001,090
2012-09-2822222222122110,0001,105
2012-09-272212212212211,0001,105
2012-09-262222222222221,0001,110
2012-09-2021921921921922,0001,095
2012-09-1922222222022115,0001,105
2012-09-182202202202201,0001,100
2012-09-142172172172171,0001,085
2012-09-132182182172177,0001,085
2012-09-122232252202205,0001,100
2012-09-102192192192191,0001,095
2012-09-072252252202204,0001,100
2012-09-052172172172171,0001,085
2012-09-032182182172189,0001,090
2012-08-312152222152227,0001,110
2012-08-302162172162174,0001,085
2012-08-292222222222221,0001,110
2012-08-2822622620722022,0001,100
2012-08-272272272272272,0001,135
2012-08-242272272272275,0001,135
2012-08-232262262262263,0001,130
2012-08-212252252252254,0001,125
2012-08-2022422622422530,0001,125
2012-08-1722923122923113,0001,155
2012-08-162282292272296,0001,145
2012-08-152282282282282,0001,140
2012-08-142262272262272,0001,135
2012-08-102252252252256,0001,125
2012-08-092252252252256,0001,125
2012-08-072232252232255,0001,125
2012-08-032252252232235,0001,115
2012-08-012212212212211,0001,105
2012-07-3123923922022013,0001,100
2012-07-302332392332395,0001,195
2012-07-272292332292336,0001,165
2012-07-262302302302303,0001,150
2012-07-2024024023023022,0001,150
2012-07-192332402332406,0001,200
2012-07-182342352332333,0001,165
2012-07-172392392342345,0001,170
2012-07-132322322322321,0001,160
2012-07-1123023122622617,0001,130
2012-07-092392392382385,0001,190
2012-07-0624624624624614,0001,230
2012-07-052432432432431,0001,215
2012-07-042402422402427,0001,210
2012-07-032402402402402,0001,200
2012-06-292402402402405,0001,200
2012-06-282402402402409,0001,200
2012-06-272402402372403,0001,200
2012-06-222402402402401,0001,200
2012-06-2024624623923919,0001,195
2012-06-192452462452466,0001,230
2012-06-182402452402449,0001,220
2012-06-152332352332356,0001,175
2012-06-132392392392391,0001,195
2012-06-112342352342343,0001,170
2012-05-292372372372371,0001,185
2012-05-2824024524024513,0001,225
2012-05-252402402372373,0001,185
2012-05-242342342342343,0001,170
2012-05-2123323823323820,0001,190
2012-05-182342342262339,0001,165
2012-05-172342342342341,0001,170
2012-05-142272282272275,0001,135
2012-05-102302302282284,0001,140
2012-05-092352352352351,0001,175
2012-05-082382382382381,0001,190
2012-05-072382382352386,0001,190
2012-04-272432432352357,0001,175
2012-04-262472472432436,0001,215
2012-04-242392392392391,0001,195
2012-04-2324724823823815,0001,190
2012-04-2024324824324520,0001,225
2012-04-192402432402433,0001,215
2012-04-182372392372392,0001,195
2012-04-162282302282302,0001,150
2012-04-122282282282281,0001,140
2012-04-112282282282281,0001,140
2012-04-052272292262293,0001,145
2012-04-042302302252254,0001,125
2012-04-032312322312322,0001,160
2012-04-022392392332332,0001,165
2012-03-302402402402405,0001,200
2012-03-282472472472478,0001,235
2012-03-272442472442474,0001,235
2012-03-262412442412442,0001,220
2012-03-232432442432443,0001,220
2012-03-222472482472482,0001,240
2012-03-2124825224624726,0001,235
2012-03-192442462402463,0001,230
2012-03-152432452402407,0001,200
2012-03-1425425424925019,0001,250
2012-03-13248255245252148,0001,260
2012-03-122312322312322,0001,160
2012-03-092302302302302,0001,150
2012-03-082282312282317,0001,155
2012-03-072242262242256,0001,125
2012-03-062282282262262,0001,130
2012-03-052282322282306,0001,150
2012-03-022252262252262,0001,130
2012-03-012252252252255,0001,125
2012-02-2922723522622614,0001,130
2012-02-2823023222722722,0001,135
2012-02-2721922821922656,0001,130
2012-02-242162162152158,0001,075
2012-02-232142142132145,0001,070
2012-02-222122132122127,0001,060
2012-02-212122122112117,0001,055
2012-02-2021221521221353,0001,065
2012-02-172102112102117,0001,055
2012-02-162082092082097,0001,045
2012-02-152082082082084,0001,040
2012-02-142092092072073,0001,035
2012-02-1320821020720714,0001,035
2012-02-1021221220720724,0001,035
2012-02-092102132102119,0001,055
2012-02-082102112092117,0001,055
2012-02-072082102082102,0001,050
2012-02-062102102072072,0001,035
2012-02-032062062062062,0001,030
2012-02-022082082072075,0001,035
2012-01-312082082072074,0001,035
2012-01-302082092082096,0001,045
2012-01-272082082082088,0001,040
2012-01-2620921020520928,0001,045
2012-01-252092092072095,0001,045
2012-01-242092092072072,0001,035
2012-01-232072072072072,0001,035
2012-01-2020520920520937,0001,045
2012-01-1921021121021111,0001,055
2012-01-182102102102108,0001,050
2012-01-172082102082105,0001,050
2012-01-162082082082083,0001,040
2012-01-132062062062062,0001,030
2012-01-122082082042084,0001,040
2012-01-112062092062084,0001,040
2012-01-062062062062061,0001,030
2012-01-052062062062062,0001,030
2012-01-042052062052056,0001,025

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