1. HOME >
  2. 株価時系列 >
  3. 3947 >
  4. 2014年

3947 ダイナパック(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302732762722755,0001,375
2014-12-2927327426626723,0001,335
2014-12-262732742692738,0001,365
2014-12-2527527527127518,0001,375
2014-12-2427727727427412,0001,370
2014-12-2227327727327725,0001,385
2014-12-1927227527227318,0001,365
2014-12-182692722692724,0001,360
2014-12-172662662662661,0001,330
2014-12-162702722672676,0001,335
2014-12-122732742702708,0001,350
2014-12-112702722702715,0001,355
2014-12-102702732702728,0001,360
2014-12-092722742712744,0001,370
2014-12-0827927927927912,0001,395
2014-12-0527227526827414,0001,370
2014-12-0427027427027410,0001,370
2014-12-0327027126727017,0001,350
2014-12-022672682672682,0001,340
2014-12-012672692672697,0001,345
2014-11-2827027026126755,0001,335
2014-11-2727227226826810,0001,340
2014-11-2628728727027068,0001,350
2014-11-252622622622621,0001,310
2014-11-212672672622628,0001,310
2014-11-2026726726326326,0001,315
2014-11-192642672642678,0001,335
2014-11-182642642642643,0001,320
2014-11-172632662632664,0001,330
2014-11-142632632632632,0001,315
2014-11-132632642622634,0001,315
2014-11-122672672632658,0001,325
2014-11-112612632602636,0001,315
2014-11-102572612572616,0001,305
2014-11-072592612572577,0001,285
2014-11-062592592592591,0001,295
2014-11-052592602582584,0001,290
2014-11-042662662592596,0001,295
2014-10-312622632612634,0001,315
2014-10-302622622622622,0001,310
2014-10-2926726726126112,0001,305
2014-10-282692692692699,0001,345
2014-10-272692692692695,0001,345
2014-10-242722722692697,0001,345
2014-10-232692692692691,0001,345
2014-10-222722722722723,0001,360
2014-10-212732732722723,0001,360
2014-10-2026827726827622,0001,380
2014-10-172612612612611,0001,305
2014-10-1526926926126116,0001,305
2014-10-142682682682681,0001,340
2014-10-102712712692693,0001,345
2014-10-082732732702706,0001,350
2014-10-062732752732755,0001,375
2014-10-032742742732745,0001,370
2014-10-022742742742743,0001,370
2014-10-012782802782787,0001,390
2014-09-302752762752763,0001,380
2014-09-292692762692757,0001,375
2014-09-262742742682688,0001,340
2014-09-252752752742744,0001,370
2014-09-242762772732735,0001,365
2014-09-2227728027628029,0001,400
2014-09-1927727727627611,0001,380
2014-09-182852852852854,0001,425
2014-09-1728028528028523,0001,425
2014-09-162742752732734,0001,365
2014-09-122782782742767,0001,380
2014-09-1128328327227268,0001,360
2014-09-1026828026828059,0001,400
2014-09-0926527126526616,0001,330
2014-09-082652652652657,0001,325
2014-09-052642642642643,0001,320
2014-09-042612632612635,0001,315
2014-09-032642642612613,0001,305
2014-09-022622622622625,0001,310
2014-09-0126326425925912,0001,295
2014-08-2926426425826320,0001,315
2014-08-2826026326026310,0001,315
2014-08-2725726125725811,0001,290
2014-08-262592602582595,0001,295
2014-08-252592592592591,0001,295
2014-08-222602602602602,0001,300
2014-08-212612612612611,0001,305
2014-08-2025926525926531,0001,325
2014-08-1925725925725911,0001,295
2014-08-182582582572573,0001,285
2014-08-152582582582582,0001,290
2014-08-142552572552555,0001,275
2014-08-132552552552551,0001,275
2014-08-122522532522532,0001,265
2014-08-112552552552551,0001,275
2014-08-082572572552558,0001,275
2014-08-062592592592591,0001,295
2014-07-312612612612616,0001,305
2014-07-302612642592645,0001,320
2014-07-292672672612617,0001,305
2014-07-2826726726726725,0001,335
2014-07-252652652652652,0001,325
2014-07-242652652652651,0001,325
2014-07-2226526526526517,0001,325
2014-07-182642652642656,0001,325
2014-07-172632642632643,0001,320
2014-07-152612622612623,0001,310
2014-07-112602602602602,0001,300
2014-07-092642642642641,0001,320
2014-07-082622622622622,0001,310
2014-07-0726726726226425,0001,320
2014-07-0426426426226311,0001,315
2014-07-032602632602635,0001,315
2014-07-022642642632633,0001,315
2014-07-012652652652653,0001,325
2014-06-302602652602646,0001,320
2014-06-272612612602608,0001,300
2014-06-262572572572572,0001,285
2014-06-252602602592596,0001,295
2014-06-242622622612613,0001,305
2014-06-232632632612618,0001,305
2014-06-2025926325926339,0001,315
2014-06-1925825825525810,0001,290
2014-06-182582582582582,0001,290
2014-06-172582582562563,0001,280
2014-06-162582582562574,0001,285
2014-06-132542582542586,0001,290
2014-06-122522572522576,0001,285
2014-06-112542552522524,0001,260
2014-06-102552552552554,0001,275
2014-06-0925525725525711,0001,285
2014-06-062562582562587,0001,290
2014-06-052572572572572,0001,285
2014-06-042562572562574,0001,285
2014-06-032532562532567,0001,280
2014-06-022582582532534,0001,265
2014-05-292542572542572,0001,285
2014-05-2825926025425412,0001,270
2014-05-272532572532572,0001,285
2014-05-262532532532531,0001,265
2014-05-232532532532532,0001,265
2014-05-222532532532531,0001,265
2014-05-212532532532531,0001,265
2014-05-2025725725325322,0001,265
2014-05-1925725725425711,0001,285
2014-05-162512522502503,0001,250
2014-05-152482482482481,0001,240
2014-05-142462472462475,0001,235
2014-05-1325025024224218,0001,210
2014-05-122542542502508,0001,250
2014-05-092542572542543,0001,270
2014-05-0825825825325310,0001,265
2014-05-0226026125825810,0001,290
2014-05-012562602562602,0001,300
2014-04-302612612612611,0001,305
2014-04-2826226426126115,0001,305
2014-04-252632632622625,0001,310
2014-04-242582602562567,0001,280
2014-04-232622622602604,0001,300
2014-04-222652652652651,0001,325
2014-04-2126226826226522,0001,325
2014-04-182622622622621,0001,310
2014-04-172582582582582,0001,290
2014-04-162592592592591,0001,295
2014-04-142552552532532,0001,265
2014-04-112532532512513,0001,255
2014-04-102532532532531,0001,265
2014-04-0926026024924921,0001,245
2014-04-082592622572625,0001,310
2014-04-072622632622634,0001,315
2014-04-042632632632632,0001,315
2014-04-032582612582613,0001,305
2014-04-0225826025725710,0001,285
2014-03-312562562542545,0001,270
2014-03-2825825925825910,0001,295
2014-03-272552552552551,0001,275
2014-03-262522522522522,0001,260
2014-03-252542542532532,0001,265
2014-03-2424825124125131,0001,255
2014-03-2026326324724740,0001,235
2014-03-192612632602639,0001,315
2014-03-182642642622638,0001,315
2014-03-172582622562566,0001,280
2014-03-142562642562643,0001,320
2014-03-132622622622621,0001,310
2014-03-122582612582615,0001,305
2014-03-11268275255256155,0001,280
2014-03-102642642622625,0001,310
2014-03-0726126326126315,0001,315
2014-03-062612612612613,0001,305
2014-03-0525726225726146,0001,305
2014-03-042562562552565,0001,280
2014-03-0325525725325719,0001,285
2014-02-2825625725525510,0001,275
2014-02-2725525625425412,0001,270
2014-02-262552552552551,0001,275
2014-02-252552552552553,0001,275
2014-02-242542542542545,0001,270
2014-02-2025725725325321,0001,265
2014-02-192562572562572,0001,285
2014-02-1825225825225823,0001,290
2014-02-1725025024925015,0001,250
2014-02-1425025024624617,0001,230
2014-02-132512512512513,0001,255
2014-02-122512512512515,0001,255
2014-02-102512542512527,0001,260
2014-02-072522522522523,0001,260
2014-02-062452512452513,0001,255
2014-02-052502502472473,0001,235
2014-02-0424725024425019,0001,250
2014-02-032522532502527,0001,260
2014-01-3125425525425510,0001,275
2014-01-302522522502515,0001,255
2014-01-2925325925325733,0001,285
2014-01-2824925424925122,0001,255
2014-01-2725025024524835,0001,240
2014-01-2425525525225211,0001,260
2014-01-2325625825625611,0001,280
2014-01-222592592562578,0001,285
2014-01-2126026025725814,0001,290
2014-01-2025626325325579,0001,275
2014-01-1725625625325622,0001,280
2014-01-1625225525125531,0001,275
2014-01-1525125325025322,0001,265
2014-01-142462482462483,0001,240
2014-01-1025025124824918,0001,245
2014-01-0925025024724823,0001,240
2014-01-082462482462487,0001,240
2014-01-0724624624424416,0001,220
2014-01-0624624924424534,0001,225

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