3947 ダイナパック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 260 | 268 | 260 | 268 | 4,000 | 1,340 |
| 2015-12-28 | 262 | 265 | 257 | 262 | 15,000 | 1,310 |
| 2015-12-25 | 277 | 277 | 270 | 270 | 69,000 | 1,350 |
| 2015-12-24 | 278 | 278 | 274 | 274 | 15,000 | 1,370 |
| 2015-12-22 | 274 | 278 | 273 | 275 | 18,000 | 1,375 |
| 2015-12-21 | 275 | 278 | 275 | 277 | 24,000 | 1,385 |
| 2015-12-18 | 278 | 278 | 275 | 275 | 6,000 | 1,375 |
| 2015-12-17 | 273 | 277 | 273 | 277 | 23,000 | 1,385 |
| 2015-12-16 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2015-12-15 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2015-12-14 | 272 | 274 | 270 | 270 | 4,000 | 1,350 |
| 2015-12-11 | 273 | 273 | 272 | 272 | 4,000 | 1,360 |
| 2015-12-10 | 273 | 274 | 271 | 272 | 10,000 | 1,360 |
| 2015-12-09 | 278 | 279 | 278 | 278 | 5,000 | 1,390 |
| 2015-12-08 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2015-12-07 | 280 | 280 | 280 | 280 | 13,000 | 1,400 |
| 2015-12-04 | 276 | 278 | 275 | 278 | 8,000 | 1,390 |
| 2015-12-03 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2015-12-02 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2015-11-30 | 280 | 280 | 274 | 274 | 32,000 | 1,370 |
| 2015-11-27 | 279 | 280 | 279 | 280 | 9,000 | 1,400 |
| 2015-11-26 | 275 | 279 | 275 | 279 | 11,000 | 1,395 |
| 2015-11-25 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2015-11-24 | 274 | 276 | 274 | 276 | 9,000 | 1,380 |
| 2015-11-20 | 273 | 273 | 273 | 273 | 25,000 | 1,365 |
| 2015-11-19 | 274 | 274 | 273 | 273 | 6,000 | 1,365 |
| 2015-11-18 | 275 | 275 | 274 | 274 | 7,000 | 1,370 |
| 2015-11-17 | 274 | 279 | 273 | 273 | 21,000 | 1,365 |
| 2015-11-16 | 271 | 272 | 271 | 272 | 3,000 | 1,360 |
| 2015-11-12 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2015-11-11 | 269 | 271 | 267 | 270 | 9,000 | 1,350 |
| 2015-11-10 | 268 | 268 | 266 | 268 | 8,000 | 1,340 |
| 2015-11-09 | 271 | 272 | 269 | 269 | 10,000 | 1,345 |
| 2015-11-06 | 271 | 271 | 269 | 269 | 7,000 | 1,345 |
| 2015-11-05 | 273 | 274 | 273 | 274 | 7,000 | 1,370 |
| 2015-11-04 | 274 | 274 | 270 | 270 | 3,000 | 1,350 |
| 2015-11-02 | 271 | 271 | 269 | 269 | 3,000 | 1,345 |
| 2015-10-30 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2015-10-29 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2015-10-28 | 270 | 274 | 270 | 271 | 11,000 | 1,355 |
| 2015-10-27 | 269 | 273 | 269 | 273 | 8,000 | 1,365 |
| 2015-10-26 | 269 | 270 | 268 | 269 | 7,000 | 1,345 |
| 2015-10-23 | 269 | 270 | 269 | 269 | 4,000 | 1,345 |
| 2015-10-22 | 267 | 267 | 267 | 267 | 9,000 | 1,335 |
| 2015-10-21 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2015-10-20 | 272 | 272 | 268 | 268 | 22,000 | 1,340 |
| 2015-10-19 | 271 | 273 | 271 | 272 | 5,000 | 1,360 |
| 2015-10-16 | 275 | 275 | 268 | 268 | 23,000 | 1,340 |
| 2015-10-15 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 2015-10-13 | 272 | 272 | 271 | 271 | 3,000 | 1,355 |
| 2015-10-09 | 272 | 272 | 272 | 272 | 8,000 | 1,360 |
| 2015-10-08 | 274 | 274 | 274 | 274 | 5,000 | 1,370 |
| 2015-10-07 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 2015-10-06 | 272 | 272 | 270 | 272 | 5,000 | 1,360 |
| 2015-10-05 | 270 | 274 | 270 | 274 | 6,000 | 1,370 |
| 2015-10-02 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2015-09-29 | 266 | 277 | 265 | 266 | 10,000 | 1,330 |
| 2015-09-28 | 273 | 273 | 270 | 270 | 9,000 | 1,350 |
| 2015-09-25 | 270 | 271 | 266 | 270 | 11,000 | 1,350 |
| 2015-09-24 | 269 | 272 | 267 | 272 | 19,000 | 1,360 |
| 2015-09-18 | 271 | 271 | 270 | 270 | 14,000 | 1,350 |
| 2015-09-17 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2015-09-16 | 275 | 275 | 274 | 274 | 2,000 | 1,370 |
| 2015-09-15 | 280 | 280 | 272 | 275 | 7,000 | 1,375 |
| 2015-09-14 | 282 | 284 | 278 | 282 | 5,000 | 1,410 |
| 2015-09-11 | 281 | 282 | 281 | 282 | 2,000 | 1,410 |
| 2015-09-10 | 278 | 281 | 278 | 281 | 5,000 | 1,405 |
| 2015-09-09 | 277 | 283 | 277 | 282 | 11,000 | 1,410 |
| 2015-09-08 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2015-09-07 | 270 | 279 | 270 | 276 | 12,000 | 1,380 |
| 2015-09-04 | 269 | 274 | 268 | 274 | 5,000 | 1,370 |
| 2015-09-02 | 264 | 269 | 264 | 269 | 3,000 | 1,345 |
| 2015-09-01 | 275 | 275 | 270 | 270 | 3,000 | 1,350 |
| 2015-08-31 | 275 | 275 | 259 | 274 | 14,000 | 1,370 |
| 2015-08-28 | 278 | 283 | 278 | 283 | 9,000 | 1,415 |
| 2015-08-27 | 269 | 270 | 269 | 270 | 5,000 | 1,350 |
| 2015-08-26 | 259 | 273 | 259 | 269 | 9,000 | 1,345 |
| 2015-08-25 | 254 | 269 | 251 | 269 | 6,000 | 1,345 |
| 2015-08-24 | 261 | 267 | 256 | 267 | 10,000 | 1,335 |
| 2015-08-21 | 267 | 268 | 266 | 268 | 7,000 | 1,340 |
| 2015-08-20 | 280 | 280 | 266 | 266 | 29,000 | 1,330 |
| 2015-08-19 | 282 | 282 | 281 | 281 | 6,000 | 1,405 |
| 2015-08-18 | 279 | 279 | 276 | 279 | 4,000 | 1,395 |
| 2015-08-17 | 276 | 276 | 275 | 275 | 6,000 | 1,375 |
| 2015-08-14 | 268 | 271 | 268 | 271 | 6,000 | 1,355 |
| 2015-08-13 | 267 | 275 | 267 | 269 | 16,000 | 1,345 |
| 2015-08-12 | 268 | 275 | 266 | 267 | 25,000 | 1,335 |
| 2015-08-11 | 271 | 275 | 266 | 266 | 49,000 | 1,330 |
| 2015-08-10 | 276 | 279 | 271 | 271 | 27,000 | 1,355 |
| 2015-08-07 | 282 | 282 | 278 | 278 | 10,000 | 1,390 |
| 2015-08-06 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2015-08-05 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2015-08-04 | 280 | 280 | 279 | 279 | 3,000 | 1,395 |
| 2015-08-03 | 280 | 280 | 280 | 280 | 12,000 | 1,400 |
| 2015-07-31 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2015-07-28 | 281 | 281 | 280 | 280 | 9,000 | 1,400 |
| 2015-07-27 | 291 | 291 | 283 | 283 | 5,000 | 1,415 |
| 2015-07-23 | 303 | 303 | 291 | 291 | 7,000 | 1,455 |
| 2015-07-21 | 306 | 310 | 306 | 306 | 16,000 | 1,530 |
| 2015-07-17 | 303 | 306 | 299 | 306 | 9,000 | 1,530 |
| 2015-07-16 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 2015-07-15 | 295 | 298 | 295 | 298 | 10,000 | 1,490 |
| 2015-07-14 | 295 | 295 | 294 | 295 | 8,000 | 1,475 |
| 2015-07-09 | 282 | 284 | 282 | 284 | 2,000 | 1,420 |
| 2015-07-08 | 293 | 293 | 288 | 288 | 2,000 | 1,440 |
| 2015-07-07 | 293 | 293 | 292 | 292 | 2,000 | 1,460 |
| 2015-07-06 | 294 | 294 | 294 | 294 | 14,000 | 1,470 |
| 2015-07-03 | 294 | 294 | 290 | 290 | 4,000 | 1,450 |
| 2015-07-02 | 297 | 297 | 295 | 295 | 3,000 | 1,475 |
| 2015-07-01 | 287 | 300 | 287 | 298 | 19,000 | 1,490 |
| 2015-06-30 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2015-06-29 | 286 | 292 | 285 | 285 | 14,000 | 1,425 |
| 2015-06-26 | 290 | 290 | 283 | 283 | 7,000 | 1,415 |
| 2015-06-25 | 291 | 292 | 291 | 292 | 2,000 | 1,460 |
| 2015-06-24 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2015-06-23 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2015-06-22 | 289 | 292 | 288 | 292 | 18,000 | 1,460 |
| 2015-06-19 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2015-06-18 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2015-06-17 | 288 | 290 | 288 | 290 | 4,000 | 1,450 |
| 2015-06-10 | 287 | 287 | 286 | 286 | 6,000 | 1,430 |
| 2015-06-08 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2015-06-05 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2015-06-04 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2015-06-03 | 290 | 292 | 290 | 292 | 3,000 | 1,460 |
| 2015-06-01 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2015-05-29 | 288 | 290 | 288 | 290 | 2,000 | 1,450 |
| 2015-05-28 | 285 | 290 | 284 | 290 | 11,000 | 1,450 |
| 2015-05-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2015-05-26 | 284 | 284 | 280 | 280 | 6,000 | 1,400 |
| 2015-05-25 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2015-05-22 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2015-05-20 | 283 | 288 | 283 | 288 | 27,000 | 1,440 |
| 2015-05-19 | 286 | 286 | 270 | 282 | 32,000 | 1,410 |
| 2015-05-18 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2015-05-15 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2015-05-14 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2015-05-13 | 285 | 285 | 284 | 284 | 2,000 | 1,420 |
| 2015-05-12 | 289 | 289 | 288 | 288 | 3,000 | 1,440 |
| 2015-05-11 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2015-05-07 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2015-05-01 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2015-04-28 | 286 | 296 | 286 | 289 | 20,000 | 1,445 |
| 2015-04-27 | 287 | 291 | 286 | 286 | 4,000 | 1,430 |
| 2015-04-24 | 287 | 287 | 286 | 286 | 6,000 | 1,430 |
| 2015-04-23 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2015-04-22 | 289 | 289 | 284 | 287 | 8,000 | 1,435 |
| 2015-04-21 | 287 | 287 | 282 | 284 | 10,000 | 1,420 |
| 2015-04-20 | 281 | 281 | 280 | 280 | 18,000 | 1,400 |
| 2015-04-17 | 280 | 282 | 280 | 281 | 8,000 | 1,405 |
| 2015-04-16 | 280 | 281 | 280 | 280 | 19,000 | 1,400 |
| 2015-04-15 | 284 | 284 | 283 | 283 | 3,000 | 1,415 |
| 2015-04-14 | 282 | 282 | 281 | 282 | 7,000 | 1,410 |
| 2015-04-13 | 281 | 281 | 279 | 279 | 11,000 | 1,395 |
| 2015-04-09 | 282 | 284 | 282 | 284 | 2,000 | 1,420 |
| 2015-04-08 | 281 | 281 | 280 | 280 | 5,000 | 1,400 |
| 2015-04-07 | 283 | 286 | 283 | 283 | 5,000 | 1,415 |
| 2015-04-03 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2015-04-02 | 280 | 283 | 280 | 283 | 7,000 | 1,415 |
| 2015-04-01 | 287 | 293 | 275 | 275 | 21,000 | 1,375 |
| 2015-03-31 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2015-03-30 | 298 | 306 | 285 | 290 | 20,000 | 1,450 |
| 2015-03-27 | 298 | 298 | 294 | 298 | 9,000 | 1,490 |
| 2015-03-26 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2015-03-24 | 302 | 303 | 298 | 298 | 5,000 | 1,490 |
| 2015-03-23 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2015-03-20 | 303 | 310 | 303 | 309 | 21,000 | 1,545 |
| 2015-03-19 | 300 | 303 | 300 | 303 | 9,000 | 1,515 |
| 2015-03-18 | 302 | 308 | 300 | 308 | 36,000 | 1,540 |
| 2015-03-17 | 299 | 305 | 296 | 302 | 47,000 | 1,510 |
| 2015-03-16 | 281 | 299 | 281 | 299 | 25,000 | 1,495 |
| 2015-03-13 | 278 | 282 | 278 | 282 | 5,000 | 1,410 |
| 2015-03-12 | 278 | 280 | 275 | 280 | 15,000 | 1,400 |
| 2015-03-11 | 284 | 284 | 275 | 278 | 20,000 | 1,390 |
| 2015-03-10 | 290 | 299 | 288 | 291 | 124,000 | 1,455 |
| 2015-03-09 | 286 | 288 | 284 | 286 | 12,000 | 1,430 |
| 2015-03-06 | 285 | 288 | 284 | 286 | 24,000 | 1,430 |
| 2015-03-05 | 285 | 287 | 284 | 285 | 14,000 | 1,425 |
| 2015-03-04 | 289 | 289 | 285 | 287 | 10,000 | 1,435 |
| 2015-03-03 | 288 | 292 | 286 | 286 | 13,000 | 1,430 |
| 2015-03-02 | 279 | 285 | 279 | 285 | 10,000 | 1,425 |
| 2015-02-27 | 280 | 280 | 277 | 277 | 6,000 | 1,385 |
| 2015-02-26 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2015-02-25 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 2015-02-24 | 280 | 280 | 278 | 278 | 6,000 | 1,390 |
| 2015-02-23 | 280 | 284 | 280 | 280 | 18,000 | 1,400 |
| 2015-02-20 | 272 | 277 | 272 | 276 | 37,000 | 1,380 |
| 2015-02-19 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2015-02-18 | 270 | 271 | 269 | 269 | 5,000 | 1,345 |
| 2015-02-17 | 269 | 270 | 269 | 270 | 4,000 | 1,350 |
| 2015-02-16 | 267 | 268 | 267 | 267 | 7,000 | 1,335 |
| 2015-02-13 | 269 | 269 | 266 | 266 | 5,000 | 1,330 |
| 2015-02-12 | 269 | 269 | 267 | 267 | 2,000 | 1,335 |
| 2015-02-10 | 263 | 269 | 263 | 269 | 2,000 | 1,345 |
| 2015-02-09 | 265 | 265 | 264 | 264 | 21,000 | 1,320 |
| 2015-02-05 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2015-02-04 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2015-02-03 | 269 | 269 | 267 | 268 | 5,000 | 1,340 |
| 2015-02-02 | 268 | 268 | 267 | 267 | 2,000 | 1,335 |
| 2015-01-30 | 269 | 269 | 267 | 269 | 5,000 | 1,345 |
| 2015-01-29 | 269 | 270 | 269 | 269 | 4,000 | 1,345 |
| 2015-01-28 | 270 | 273 | 269 | 269 | 11,000 | 1,345 |
| 2015-01-27 | 273 | 273 | 270 | 270 | 5,000 | 1,350 |
| 2015-01-26 | 272 | 275 | 272 | 275 | 2,000 | 1,375 |
| 2015-01-23 | 271 | 271 | 271 | 271 | 4,000 | 1,355 |
| 2015-01-22 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2015-01-21 | 271 | 271 | 271 | 271 | 6,000 | 1,355 |
| 2015-01-20 | 275 | 275 | 272 | 272 | 17,000 | 1,360 |
| 2015-01-19 | 273 | 276 | 273 | 275 | 26,000 | 1,375 |
| 2015-01-16 | 270 | 274 | 270 | 274 | 7,000 | 1,370 |
| 2015-01-15 | 267 | 271 | 267 | 271 | 7,000 | 1,355 |
| 2015-01-14 | 265 | 268 | 265 | 267 | 7,000 | 1,335 |
| 2015-01-13 | 268 | 268 | 266 | 266 | 12,000 | 1,330 |
| 2015-01-09 | 272 | 273 | 271 | 271 | 4,000 | 1,355 |
| 2015-01-08 | 266 | 275 | 266 | 275 | 12,000 | 1,375 |
| 2015-01-07 | 265 | 265 | 265 | 265 | 9,000 | 1,325 |
| 2015-01-06 | 272 | 272 | 270 | 270 | 2,000 | 1,350 |
| 2015-01-05 | 275 | 278 | 275 | 275 | 6,000 | 1,375 |
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