1. HOME >
  2. 株価時系列 >
  3. 3947 >
  4. 2013年

3947 ダイナパック(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3024625024524629,0001,230
2013-12-2724524624424610,0001,230
2013-12-2624324724324614,0001,230
2013-12-2525425525125149,0001,255
2013-12-2425225425025164,0001,255
2013-12-2025225325025047,0001,250
2013-12-1925225325125238,0001,260
2013-12-1825125325125335,0001,265
2013-12-1725425525225330,0001,265
2013-12-1625425425025215,0001,260
2013-12-1325225525225426,0001,270
2013-12-122552552542543,0001,270
2013-12-1125026124926191,0001,305
2013-12-1025225425125115,0001,255
2013-12-0925525525225316,0001,265
2013-12-0625225525025543,0001,275
2013-12-0524625224625120,0001,255
2013-12-042462482462476,0001,235
2013-12-032472472452464,0001,230
2013-12-0224424524424513,0001,225
2013-11-2924524524424419,0001,220
2013-11-2824724824524526,0001,225
2013-11-2724724824724710,0001,235
2013-11-2624624724624714,0001,235
2013-11-252452452452454,0001,225
2013-11-2224424524424413,0001,220
2013-11-2124424424324410,0001,220
2013-11-2024424524124264,0001,210
2013-11-1924324524324417,0001,220
2013-11-1824324424224222,0001,210
2013-11-1524024724024281,0001,210
2013-11-1424124324124159,0001,205
2013-11-1324224424224310,0001,215
2013-11-1224124324124131,0001,205
2013-11-1124224324124214,0001,210
2013-11-0824324324124133,0001,205
2013-11-072412442412438,0001,215
2013-11-062412412412416,0001,205
2013-11-052422422412417,0001,205
2013-11-0124224224024013,0001,200
2013-10-3124424524124211,0001,210
2013-10-302442452442445,0001,220
2013-10-2924824824024128,0001,205
2013-10-2824424824424711,0001,235
2013-10-252422442422437,0001,215
2013-10-242452462422465,0001,230
2013-10-2324624624424410,0001,220
2013-10-222442442442441,0001,220
2013-10-2124324524124228,0001,210
2013-10-1824024324024325,0001,215
2013-10-1724224224124117,0001,205
2013-10-1623823823823819,0001,190
2013-10-1524024023924013,0001,200
2013-10-1124024024024017,0001,200
2013-10-102392402392395,0001,195
2013-10-082402402392408,0001,200
2013-10-072392402392406,0001,200
2013-10-042402402382382,0001,190
2013-10-0324024024024018,0001,200
2013-10-0224024023824015,0001,200
2013-10-0124424423924032,0001,200
2013-09-3024924924024454,0001,220
2013-09-2724924924924914,0001,245
2013-09-262472472472472,0001,235
2013-09-242492492492495,0001,245
2013-09-2024624824624834,0001,240
2013-09-1924524624424617,0001,230
2013-09-1824524524424512,0001,225
2013-09-172432452432452,0001,225
2013-09-1324324624324312,0001,215
2013-09-1224424424324312,0001,215
2013-09-112422452422439,0001,215
2013-09-102422422422422,0001,210
2013-09-092422422422423,0001,210
2013-09-052402402402401,0001,200
2013-09-042402402402408,0001,200
2013-09-0324024224024210,0001,210
2013-09-022412412402404,0001,200
2013-08-292432432412414,0001,205
2013-08-2824324424324411,0001,220
2013-08-272422432422433,0001,215
2013-08-262422422422422,0001,210
2013-08-232402422402424,0001,210
2013-08-222412412412412,0001,205
2013-08-212432432422423,0001,210
2013-08-2024924924224244,0001,210
2013-08-192462502452498,0001,245
2013-08-162452462452462,0001,230
2013-08-152452462452462,0001,230
2013-08-142462462442443,0001,220
2013-08-122432432402404,0001,200
2013-08-092402432402438,0001,215
2013-08-082412422412425,0001,210
2013-08-0724324324224224,0001,210
2013-08-062452452432436,0001,215
2013-08-052412432412437,0001,215
2013-08-022432442432442,0001,220
2013-08-0124024224024225,0001,210
2013-07-312402402402401,0001,200
2013-07-302392422392426,0001,210
2013-07-292422422402408,0001,200
2013-07-262422422412417,0001,205
2013-07-2524324324024310,0001,215
2013-07-242452452422427,0001,210
2013-07-2324724724224345,0001,215
2013-07-2224725224724727,0001,235
2013-07-1924924924724711,0001,235
2013-07-1825225324824825,0001,240
2013-07-172512512482484,0001,240
2013-07-1625325325025210,0001,260
2013-07-122472472472471,0001,235
2013-07-102452462452464,0001,230
2013-07-0924424824324434,0001,220
2013-07-0824825024624831,0001,240
2013-07-0524224724224312,0001,215
2013-07-042392442392444,0001,220
2013-07-032432432412419,0001,205
2013-07-022432432432431,0001,215
2013-07-012382382382381,0001,190
2013-06-2823624023623720,0001,185
2013-06-272332362322366,0001,180
2013-06-2624324323223211,0001,160
2013-06-252392452382429,0001,210
2013-06-242362362342345,0001,170
2013-06-2123423422923422,0001,170
2013-06-2023723723523630,0001,180
2013-06-1924024123723712,0001,185
2013-06-1824024823824025,0001,200
2013-06-1723523923523921,0001,195
2013-06-142342342342342,0001,170
2013-06-1323523523223413,0001,170
2013-06-122372372332346,0001,170
2013-06-1124224523823821,0001,190
2013-06-1023924423724011,0001,200
2013-06-0723923923023393,0001,165
2013-06-0624524524124511,0001,225
2013-06-0525425425125213,0001,260
2013-06-0427027025125434,0001,270
2013-06-032742742712715,0001,355
2013-05-312732782732785,0001,390
2013-05-302802802782783,0001,390
2013-05-292812812802803,0001,400
2013-05-2828128227928212,0001,410
2013-05-272782792782784,0001,390
2013-05-2427928427727723,0001,385
2013-05-2328328427527723,0001,385
2013-05-222762822762796,0001,395
2013-05-2127428027428017,0001,400
2013-05-2026827526827222,0001,360
2013-05-172652652622656,0001,325
2013-05-1627227226126226,0001,310
2013-05-1527227527127216,0001,360
2013-05-142712712702705,0001,350
2013-05-132702732702737,0001,365
2013-05-102682692682688,0001,340
2013-05-082672692672685,0001,340
2013-05-0726627026527012,0001,350
2013-05-022722722672673,0001,335
2013-05-012702732702703,0001,350
2013-04-302712732712735,0001,365
2013-04-262732732672674,0001,335
2013-04-252672672672671,0001,335
2013-04-242652692652673,0001,335
2013-04-232672692652655,0001,325
2013-04-2226026726026726,0001,335
2013-04-1925726025726010,0001,300
2013-04-182562562542542,0001,270
2013-04-1725525525325310,0001,265
2013-04-162542542542541,0001,270
2013-04-152582582572573,0001,285
2013-04-122582592582594,0001,295
2013-04-112582582582581,0001,290
2013-04-102592602542588,0001,290
2013-04-0925925925825913,0001,295
2013-04-0825426725426230,0001,310
2013-04-0524425524424915,0001,245
2013-04-042422462422467,0001,230
2013-04-0324025023924721,0001,235
2013-04-022422422392409,0001,200
2013-04-0125225224524520,0001,225
2013-03-2925425425225214,0001,260
2013-03-2825925925525518,0001,275
2013-03-2725626025625915,0001,295
2013-03-2626126125925911,0001,295
2013-03-2526726726126314,0001,315
2013-03-222712712672677,0001,335
2013-03-2127627627127121,0001,355
2013-03-1927427827227610,0001,380
2013-03-182722722692697,0001,345
2013-03-1527127927127911,0001,395
2013-03-142672672642649,0001,320
2013-03-1327027927027312,0001,365
2013-03-12270295270285140,0001,425
2013-03-1125125825125822,0001,290
2013-03-082482512482483,0001,240
2013-03-0725025224525216,0001,260
2013-03-0625125124725012,0001,250
2013-03-0524925024724727,0001,235
2013-03-0424925324925311,0001,265
2013-03-012432432432431,0001,215
2013-02-2824624624524511,0001,225
2013-02-2724624724624612,0001,230
2013-02-262472482442448,0001,220
2013-02-252492492472495,0001,245
2013-02-212442442442442,0001,220
2013-02-2024924924424423,0001,220
2013-02-192462492462497,0001,245
2013-02-152422422422423,0001,210
2013-02-142432432432431,0001,215
2013-02-132512512432436,0001,215
2013-02-122492522462515,0001,255
2013-02-082432462422465,0001,230
2013-02-072432432432438,0001,215
2013-02-062462492462499,0001,245
2013-02-052462462462461,0001,230
2013-02-0424024924024911,0001,245
2013-01-312412412412411,0001,205
2013-01-302402412402412,0001,205
2013-01-2923524223524210,0001,210
2013-01-2823523523523514,0001,175
2013-01-252332352332352,0001,175
2013-01-242322322322323,0001,160
2013-01-222332332332332,0001,165
2013-01-2123323323323319,0001,165
2013-01-182352352322336,0001,165
2013-01-1723323322422934,0001,145
2013-01-162362362332337,0001,165
2013-01-152332342332343,0001,170
2013-01-112292302292307,0001,150
2013-01-102302302282285,0001,140
2013-01-092272282272282,0001,140
2013-01-082262292262293,0001,145
2013-01-072282282262264,0001,130
2013-01-0422522622422614,0001,130

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