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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 273 | 276 | 272 | 275 | 5,000 | 1,375 |
| 2014-12-29 | 273 | 274 | 266 | 267 | 23,000 | 1,335 |
| 2014-12-26 | 273 | 274 | 269 | 273 | 8,000 | 1,365 |
| 2014-12-25 | 275 | 275 | 271 | 275 | 18,000 | 1,375 |
| 2014-12-24 | 277 | 277 | 274 | 274 | 12,000 | 1,370 |
| 2014-12-22 | 273 | 277 | 273 | 277 | 25,000 | 1,385 |
| 2014-12-19 | 272 | 275 | 272 | 273 | 18,000 | 1,365 |
| 2014-12-18 | 269 | 272 | 269 | 272 | 4,000 | 1,360 |
| 2014-12-17 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2014-12-16 | 270 | 272 | 267 | 267 | 6,000 | 1,335 |
| 2014-12-12 | 273 | 274 | 270 | 270 | 8,000 | 1,350 |
| 2014-12-11 | 270 | 272 | 270 | 271 | 5,000 | 1,355 |
| 2014-12-10 | 270 | 273 | 270 | 272 | 8,000 | 1,360 |
| 2014-12-09 | 272 | 274 | 271 | 274 | 4,000 | 1,370 |
| 2014-12-08 | 279 | 279 | 279 | 279 | 12,000 | 1,395 |
| 2014-12-05 | 272 | 275 | 268 | 274 | 14,000 | 1,370 |
| 2014-12-04 | 270 | 274 | 270 | 274 | 10,000 | 1,370 |
| 2014-12-03 | 270 | 271 | 267 | 270 | 17,000 | 1,350 |
| 2014-12-02 | 267 | 268 | 267 | 268 | 2,000 | 1,340 |
| 2014-12-01 | 267 | 269 | 267 | 269 | 7,000 | 1,345 |
| 2014-11-28 | 270 | 270 | 261 | 267 | 55,000 | 1,335 |
| 2014-11-27 | 272 | 272 | 268 | 268 | 10,000 | 1,340 |
| 2014-11-26 | 287 | 287 | 270 | 270 | 68,000 | 1,350 |
| 2014-11-25 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2014-11-21 | 267 | 267 | 262 | 262 | 8,000 | 1,310 |
| 2014-11-20 | 267 | 267 | 263 | 263 | 26,000 | 1,315 |
| 2014-11-19 | 264 | 267 | 264 | 267 | 8,000 | 1,335 |
| 2014-11-18 | 264 | 264 | 264 | 264 | 3,000 | 1,320 |
| 2014-11-17 | 263 | 266 | 263 | 266 | 4,000 | 1,330 |
| 2014-11-14 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2014-11-13 | 263 | 264 | 262 | 263 | 4,000 | 1,315 |
| 2014-11-12 | 267 | 267 | 263 | 265 | 8,000 | 1,325 |
| 2014-11-11 | 261 | 263 | 260 | 263 | 6,000 | 1,315 |
| 2014-11-10 | 257 | 261 | 257 | 261 | 6,000 | 1,305 |
| 2014-11-07 | 259 | 261 | 257 | 257 | 7,000 | 1,285 |
| 2014-11-06 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2014-11-05 | 259 | 260 | 258 | 258 | 4,000 | 1,290 |
| 2014-11-04 | 266 | 266 | 259 | 259 | 6,000 | 1,295 |
| 2014-10-31 | 262 | 263 | 261 | 263 | 4,000 | 1,315 |
| 2014-10-30 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2014-10-29 | 267 | 267 | 261 | 261 | 12,000 | 1,305 |
| 2014-10-28 | 269 | 269 | 269 | 269 | 9,000 | 1,345 |
| 2014-10-27 | 269 | 269 | 269 | 269 | 5,000 | 1,345 |
| 2014-10-24 | 272 | 272 | 269 | 269 | 7,000 | 1,345 |
| 2014-10-23 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2014-10-22 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 2014-10-21 | 273 | 273 | 272 | 272 | 3,000 | 1,360 |
| 2014-10-20 | 268 | 277 | 268 | 276 | 22,000 | 1,380 |
| 2014-10-17 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2014-10-15 | 269 | 269 | 261 | 261 | 16,000 | 1,305 |
| 2014-10-14 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2014-10-10 | 271 | 271 | 269 | 269 | 3,000 | 1,345 |
| 2014-10-08 | 273 | 273 | 270 | 270 | 6,000 | 1,350 |
| 2014-10-06 | 273 | 275 | 273 | 275 | 5,000 | 1,375 |
| 2014-10-03 | 274 | 274 | 273 | 274 | 5,000 | 1,370 |
| 2014-10-02 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 2014-10-01 | 278 | 280 | 278 | 278 | 7,000 | 1,390 |
| 2014-09-30 | 275 | 276 | 275 | 276 | 3,000 | 1,380 |
| 2014-09-29 | 269 | 276 | 269 | 275 | 7,000 | 1,375 |
| 2014-09-26 | 274 | 274 | 268 | 268 | 8,000 | 1,340 |
| 2014-09-25 | 275 | 275 | 274 | 274 | 4,000 | 1,370 |
| 2014-09-24 | 276 | 277 | 273 | 273 | 5,000 | 1,365 |
| 2014-09-22 | 277 | 280 | 276 | 280 | 29,000 | 1,400 |
| 2014-09-19 | 277 | 277 | 276 | 276 | 11,000 | 1,380 |
| 2014-09-18 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2014-09-17 | 280 | 285 | 280 | 285 | 23,000 | 1,425 |
| 2014-09-16 | 274 | 275 | 273 | 273 | 4,000 | 1,365 |
| 2014-09-12 | 278 | 278 | 274 | 276 | 7,000 | 1,380 |
| 2014-09-11 | 283 | 283 | 272 | 272 | 68,000 | 1,360 |
| 2014-09-10 | 268 | 280 | 268 | 280 | 59,000 | 1,400 |
| 2014-09-09 | 265 | 271 | 265 | 266 | 16,000 | 1,330 |
| 2014-09-08 | 265 | 265 | 265 | 265 | 7,000 | 1,325 |
| 2014-09-05 | 264 | 264 | 264 | 264 | 3,000 | 1,320 |
| 2014-09-04 | 261 | 263 | 261 | 263 | 5,000 | 1,315 |
| 2014-09-03 | 264 | 264 | 261 | 261 | 3,000 | 1,305 |
| 2014-09-02 | 262 | 262 | 262 | 262 | 5,000 | 1,310 |
| 2014-09-01 | 263 | 264 | 259 | 259 | 12,000 | 1,295 |
| 2014-08-29 | 264 | 264 | 258 | 263 | 20,000 | 1,315 |
| 2014-08-28 | 260 | 263 | 260 | 263 | 10,000 | 1,315 |
| 2014-08-27 | 257 | 261 | 257 | 258 | 11,000 | 1,290 |
| 2014-08-26 | 259 | 260 | 258 | 259 | 5,000 | 1,295 |
| 2014-08-25 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2014-08-22 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2014-08-21 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2014-08-20 | 259 | 265 | 259 | 265 | 31,000 | 1,325 |
| 2014-08-19 | 257 | 259 | 257 | 259 | 11,000 | 1,295 |
| 2014-08-18 | 258 | 258 | 257 | 257 | 3,000 | 1,285 |
| 2014-08-15 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2014-08-14 | 255 | 257 | 255 | 255 | 5,000 | 1,275 |
| 2014-08-13 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2014-08-12 | 252 | 253 | 252 | 253 | 2,000 | 1,265 |
| 2014-08-11 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2014-08-08 | 257 | 257 | 255 | 255 | 8,000 | 1,275 |
| 2014-08-06 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2014-07-31 | 261 | 261 | 261 | 261 | 6,000 | 1,305 |
| 2014-07-30 | 261 | 264 | 259 | 264 | 5,000 | 1,320 |
| 2014-07-29 | 267 | 267 | 261 | 261 | 7,000 | 1,305 |
| 2014-07-28 | 267 | 267 | 267 | 267 | 25,000 | 1,335 |
| 2014-07-25 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2014-07-24 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2014-07-22 | 265 | 265 | 265 | 265 | 17,000 | 1,325 |
| 2014-07-18 | 264 | 265 | 264 | 265 | 6,000 | 1,325 |
| 2014-07-17 | 263 | 264 | 263 | 264 | 3,000 | 1,320 |
| 2014-07-15 | 261 | 262 | 261 | 262 | 3,000 | 1,310 |
| 2014-07-11 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2014-07-09 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2014-07-08 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2014-07-07 | 267 | 267 | 262 | 264 | 25,000 | 1,320 |
| 2014-07-04 | 264 | 264 | 262 | 263 | 11,000 | 1,315 |
| 2014-07-03 | 260 | 263 | 260 | 263 | 5,000 | 1,315 |
| 2014-07-02 | 264 | 264 | 263 | 263 | 3,000 | 1,315 |
| 2014-07-01 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2014-06-30 | 260 | 265 | 260 | 264 | 6,000 | 1,320 |
| 2014-06-27 | 261 | 261 | 260 | 260 | 8,000 | 1,300 |
| 2014-06-26 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2014-06-25 | 260 | 260 | 259 | 259 | 6,000 | 1,295 |
| 2014-06-24 | 262 | 262 | 261 | 261 | 3,000 | 1,305 |
| 2014-06-23 | 263 | 263 | 261 | 261 | 8,000 | 1,305 |
| 2014-06-20 | 259 | 263 | 259 | 263 | 39,000 | 1,315 |
| 2014-06-19 | 258 | 258 | 255 | 258 | 10,000 | 1,290 |
| 2014-06-18 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2014-06-17 | 258 | 258 | 256 | 256 | 3,000 | 1,280 |
| 2014-06-16 | 258 | 258 | 256 | 257 | 4,000 | 1,285 |
| 2014-06-13 | 254 | 258 | 254 | 258 | 6,000 | 1,290 |
| 2014-06-12 | 252 | 257 | 252 | 257 | 6,000 | 1,285 |
| 2014-06-11 | 254 | 255 | 252 | 252 | 4,000 | 1,260 |
| 2014-06-10 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 2014-06-09 | 255 | 257 | 255 | 257 | 11,000 | 1,285 |
| 2014-06-06 | 256 | 258 | 256 | 258 | 7,000 | 1,290 |
| 2014-06-05 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2014-06-04 | 256 | 257 | 256 | 257 | 4,000 | 1,285 |
| 2014-06-03 | 253 | 256 | 253 | 256 | 7,000 | 1,280 |
| 2014-06-02 | 258 | 258 | 253 | 253 | 4,000 | 1,265 |
| 2014-05-29 | 254 | 257 | 254 | 257 | 2,000 | 1,285 |
| 2014-05-28 | 259 | 260 | 254 | 254 | 12,000 | 1,270 |
| 2014-05-27 | 253 | 257 | 253 | 257 | 2,000 | 1,285 |
| 2014-05-26 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2014-05-23 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2014-05-22 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2014-05-21 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2014-05-20 | 257 | 257 | 253 | 253 | 22,000 | 1,265 |
| 2014-05-19 | 257 | 257 | 254 | 257 | 11,000 | 1,285 |
| 2014-05-16 | 251 | 252 | 250 | 250 | 3,000 | 1,250 |
| 2014-05-15 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2014-05-14 | 246 | 247 | 246 | 247 | 5,000 | 1,235 |
| 2014-05-13 | 250 | 250 | 242 | 242 | 18,000 | 1,210 |
| 2014-05-12 | 254 | 254 | 250 | 250 | 8,000 | 1,250 |
| 2014-05-09 | 254 | 257 | 254 | 254 | 3,000 | 1,270 |
| 2014-05-08 | 258 | 258 | 253 | 253 | 10,000 | 1,265 |
| 2014-05-02 | 260 | 261 | 258 | 258 | 10,000 | 1,290 |
| 2014-05-01 | 256 | 260 | 256 | 260 | 2,000 | 1,300 |
| 2014-04-30 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2014-04-28 | 262 | 264 | 261 | 261 | 15,000 | 1,305 |
| 2014-04-25 | 263 | 263 | 262 | 262 | 5,000 | 1,310 |
| 2014-04-24 | 258 | 260 | 256 | 256 | 7,000 | 1,280 |
| 2014-04-23 | 262 | 262 | 260 | 260 | 4,000 | 1,300 |
| 2014-04-22 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2014-04-21 | 262 | 268 | 262 | 265 | 22,000 | 1,325 |
| 2014-04-18 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2014-04-17 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2014-04-16 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2014-04-14 | 255 | 255 | 253 | 253 | 2,000 | 1,265 |
| 2014-04-11 | 253 | 253 | 251 | 251 | 3,000 | 1,255 |
| 2014-04-10 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2014-04-09 | 260 | 260 | 249 | 249 | 21,000 | 1,245 |
| 2014-04-08 | 259 | 262 | 257 | 262 | 5,000 | 1,310 |
| 2014-04-07 | 262 | 263 | 262 | 263 | 4,000 | 1,315 |
| 2014-04-04 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2014-04-03 | 258 | 261 | 258 | 261 | 3,000 | 1,305 |
| 2014-04-02 | 258 | 260 | 257 | 257 | 10,000 | 1,285 |
| 2014-03-31 | 256 | 256 | 254 | 254 | 5,000 | 1,270 |
| 2014-03-28 | 258 | 259 | 258 | 259 | 10,000 | 1,295 |
| 2014-03-27 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2014-03-26 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2014-03-25 | 254 | 254 | 253 | 253 | 2,000 | 1,265 |
| 2014-03-24 | 248 | 251 | 241 | 251 | 31,000 | 1,255 |
| 2014-03-20 | 263 | 263 | 247 | 247 | 40,000 | 1,235 |
| 2014-03-19 | 261 | 263 | 260 | 263 | 9,000 | 1,315 |
| 2014-03-18 | 264 | 264 | 262 | 263 | 8,000 | 1,315 |
| 2014-03-17 | 258 | 262 | 256 | 256 | 6,000 | 1,280 |
| 2014-03-14 | 256 | 264 | 256 | 264 | 3,000 | 1,320 |
| 2014-03-13 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2014-03-12 | 258 | 261 | 258 | 261 | 5,000 | 1,305 |
| 2014-03-11 | 268 | 275 | 255 | 256 | 155,000 | 1,280 |
| 2014-03-10 | 264 | 264 | 262 | 262 | 5,000 | 1,310 |
| 2014-03-07 | 261 | 263 | 261 | 263 | 15,000 | 1,315 |
| 2014-03-06 | 261 | 261 | 261 | 261 | 3,000 | 1,305 |
| 2014-03-05 | 257 | 262 | 257 | 261 | 46,000 | 1,305 |
| 2014-03-04 | 256 | 256 | 255 | 256 | 5,000 | 1,280 |
| 2014-03-03 | 255 | 257 | 253 | 257 | 19,000 | 1,285 |
| 2014-02-28 | 256 | 257 | 255 | 255 | 10,000 | 1,275 |
| 2014-02-27 | 255 | 256 | 254 | 254 | 12,000 | 1,270 |
| 2014-02-26 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2014-02-25 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2014-02-24 | 254 | 254 | 254 | 254 | 5,000 | 1,270 |
| 2014-02-20 | 257 | 257 | 253 | 253 | 21,000 | 1,265 |
| 2014-02-19 | 256 | 257 | 256 | 257 | 2,000 | 1,285 |
| 2014-02-18 | 252 | 258 | 252 | 258 | 23,000 | 1,290 |
| 2014-02-17 | 250 | 250 | 249 | 250 | 15,000 | 1,250 |
| 2014-02-14 | 250 | 250 | 246 | 246 | 17,000 | 1,230 |
| 2014-02-13 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 2014-02-12 | 251 | 251 | 251 | 251 | 5,000 | 1,255 |
| 2014-02-10 | 251 | 254 | 251 | 252 | 7,000 | 1,260 |
| 2014-02-07 | 252 | 252 | 252 | 252 | 3,000 | 1,260 |
| 2014-02-06 | 245 | 251 | 245 | 251 | 3,000 | 1,255 |
| 2014-02-05 | 250 | 250 | 247 | 247 | 3,000 | 1,235 |
| 2014-02-04 | 247 | 250 | 244 | 250 | 19,000 | 1,250 |
| 2014-02-03 | 252 | 253 | 250 | 252 | 7,000 | 1,260 |
| 2014-01-31 | 254 | 255 | 254 | 255 | 10,000 | 1,275 |
| 2014-01-30 | 252 | 252 | 250 | 251 | 5,000 | 1,255 |
| 2014-01-29 | 253 | 259 | 253 | 257 | 33,000 | 1,285 |
| 2014-01-28 | 249 | 254 | 249 | 251 | 22,000 | 1,255 |
| 2014-01-27 | 250 | 250 | 245 | 248 | 35,000 | 1,240 |
| 2014-01-24 | 255 | 255 | 252 | 252 | 11,000 | 1,260 |
| 2014-01-23 | 256 | 258 | 256 | 256 | 11,000 | 1,280 |
| 2014-01-22 | 259 | 259 | 256 | 257 | 8,000 | 1,285 |
| 2014-01-21 | 260 | 260 | 257 | 258 | 14,000 | 1,290 |
| 2014-01-20 | 256 | 263 | 253 | 255 | 79,000 | 1,275 |
| 2014-01-17 | 256 | 256 | 253 | 256 | 22,000 | 1,280 |
| 2014-01-16 | 252 | 255 | 251 | 255 | 31,000 | 1,275 |
| 2014-01-15 | 251 | 253 | 250 | 253 | 22,000 | 1,265 |
| 2014-01-14 | 246 | 248 | 246 | 248 | 3,000 | 1,240 |
| 2014-01-10 | 250 | 251 | 248 | 249 | 18,000 | 1,245 |
| 2014-01-09 | 250 | 250 | 247 | 248 | 23,000 | 1,240 |
| 2014-01-08 | 246 | 248 | 246 | 248 | 7,000 | 1,240 |
| 2014-01-07 | 246 | 246 | 244 | 244 | 16,000 | 1,220 |
| 2014-01-06 | 246 | 249 | 244 | 245 | 34,000 | 1,225 |
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