1. HOME >
  2. 株価時系列 >
  3. 3947 >
  4. 2016年

3947 ダイナパック(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302632662632658,0001,325
2016-12-2926726826026541,0001,325
2016-12-2826727926726842,0001,340
2016-12-2727728427528344,0001,415
2016-12-2627627827627813,0001,390
2016-12-222762762762765,0001,380
2016-12-2128028127827918,0001,395
2016-12-2027728327727937,0001,395
2016-12-1927728027627716,0001,385
2016-12-1627927927527713,0001,385
2016-12-1527627927627812,0001,390
2016-12-1427828127327323,0001,365
2016-12-132772782772782,0001,390
2016-12-1228028027727719,0001,385
2016-12-0927327727327610,0001,380
2016-12-082752772752754,0001,375
2016-12-072742742742743,0001,370
2016-12-0627427427427413,0001,370
2016-12-052702732702733,0001,365
2016-12-0227027026826810,0001,340
2016-12-0127427526226728,0001,335
2016-11-302722732722738,0001,365
2016-11-292662662662664,0001,330
2016-11-282672692662699,0001,345
2016-11-252662662662662,0001,330
2016-11-242682682662689,0001,340
2016-11-222672682642688,0001,340
2016-11-2126527026527033,0001,350
2016-11-182602652602659,0001,325
2016-11-172592602582609,0001,300
2016-11-162602602582586,0001,290
2016-11-152582602582604,0001,300
2016-11-1425826025826011,0001,300
2016-11-1126126125625820,0001,290
2016-11-1025425925325919,0001,295
2016-11-0925325424724718,0001,235
2016-11-082542542532533,0001,265
2016-11-0725925925325320,0001,265
2016-11-0425226325125956,0001,295
2016-11-022522522512519,0001,255
2016-11-0125025325025219,0001,260
2016-10-3125025125025015,0001,250
2016-10-282502502502507,0001,250
2016-10-272492502492505,0001,250
2016-10-2625025125025014,0001,250
2016-10-2525025125025018,0001,250
2016-10-242462502462507,0001,250
2016-10-212462462462464,0001,230
2016-10-2024524824524648,0001,230
2016-10-1924324624324516,0001,225
2016-10-182442452442458,0001,225
2016-10-1724624624524515,0001,225
2016-10-142462462462465,0001,230
2016-10-132442472442466,0001,230
2016-10-122452482452487,0001,240
2016-10-1124424524424518,0001,225
2016-10-072452452442446,0001,220
2016-10-0624124324124119,0001,205
2016-10-0524224524224310,0001,215
2016-10-0424324524124230,0001,210
2016-10-0324424524324310,0001,215
2016-09-3024524524424412,0001,220
2016-09-292452452452453,0001,225
2016-09-282442482442486,0001,240
2016-09-272442442442449,0001,220
2016-09-262452452452455,0001,225
2016-09-232452462452465,0001,230
2016-09-212422452422457,0001,225
2016-09-2024824824524520,0001,225
2016-09-162452492432497,0001,245
2016-09-1524524524224410,0001,220
2016-09-142432452432454,0001,225
2016-09-132442442432433,0001,215
2016-09-1224724724524616,0001,230
2016-09-092462482462484,0001,240
2016-09-082462472462468,0001,230
2016-09-072462462462468,0001,230
2016-09-0624524624324613,0001,230
2016-09-052452452452455,0001,225
2016-09-022432432432433,0001,215
2016-09-012442442432433,0001,215
2016-08-312442442442441,0001,220
2016-08-302442442442441,0001,220
2016-08-2924024924024417,0001,220
2016-08-262402402402402,0001,200
2016-08-252402402402402,0001,200
2016-08-232392392392391,0001,195
2016-08-2224424424224219,0001,210
2016-08-192432452432454,0001,225
2016-08-182432432432431,0001,215
2016-08-172432442432442,0001,220
2016-08-162432432412436,0001,215
2016-08-1224724724124117,0001,205
2016-08-102412412412411,0001,205
2016-08-092402402402404,0001,200
2016-08-082422422422428,0001,210
2016-08-052422422422426,0001,210
2016-08-042412422412423,0001,210
2016-08-032422422412417,0001,205
2016-08-0225025024324323,0001,215
2016-08-012392392392391,0001,195
2016-07-292412412412413,0001,205
2016-07-282412412402403,0001,200
2016-07-272392412392413,0001,205
2016-07-262412412392394,0001,195
2016-07-252422422422421,0001,210
2016-07-222442442412437,0001,215
2016-07-212462462432455,0001,225
2016-07-2025025024824818,0001,240
2016-07-192502502502502,0001,250
2016-07-152452462452462,0001,230
2016-07-142452452442444,0001,220
2016-07-132432432432434,0001,215
2016-07-112422432392438,0001,215
2016-07-082392392392392,0001,195
2016-07-072402402402403,0001,200
2016-07-0624324324324313,0001,215
2016-07-0524024324024310,0001,215
2016-07-0123623823623711,0001,185
2016-06-302402402402401,0001,200
2016-06-292412412382408,0001,200
2016-06-282352432352424,0001,210
2016-06-272332362322358,0001,175
2016-06-24229239229236101,0001,180
2016-06-232512512512511,0001,255
2016-06-212552552552551,0001,275
2016-06-2025525825325531,0001,275
2016-06-172572592502527,0001,260
2016-06-162582582572574,0001,285
2016-06-152572572572573,0001,285
2016-06-142562572562576,0001,285
2016-06-132632632602609,0001,300
2016-06-102582612582612,0001,305
2016-06-092582582582581,0001,290
2016-06-062552552552551,0001,275
2016-06-032592592572572,0001,285
2016-06-012632632592595,0001,295
2016-05-312592592592591,0001,295
2016-05-302552552552554,0001,275
2016-05-272572572572571,0001,285
2016-05-2625425725425711,0001,285
2016-05-252672682572628,0001,310
2016-05-232662662662661,0001,330
2016-05-2026927726626623,0001,330
2016-05-182692692692691,0001,345
2016-05-172702732702727,0001,360
2016-05-162702702702701,0001,350
2016-05-132662662662663,0001,330
2016-05-122612612612611,0001,305
2016-05-1126526926226212,0001,310
2016-04-2826026325526018,0001,300
2016-04-272712712702705,0001,350
2016-04-262742752742752,0001,375
2016-04-252782782742743,0001,370
2016-04-2027828327827927,0001,395
2016-04-192782782772772,0001,385
2016-04-182762762762761,0001,380
2016-04-152772772752774,0001,385
2016-04-132802802732777,0001,385
2016-04-122792792732786,0001,390
2016-04-1127028227028210,0001,410
2016-04-062602602602601,0001,300
2016-04-052612612612611,0001,305
2016-03-312732732662662,0001,330
2016-03-302722722722721,0001,360
2016-03-282652652642642,0001,320
2016-03-252782782732736,0001,365
2016-03-242772772772775,0001,385
2016-03-232722722702705,0001,350
2016-03-2227027927027622,0001,380
2016-03-182722732682683,0001,340
2016-03-172662662662664,0001,330
2016-03-162722722692696,0001,345
2016-03-1527828027427612,0001,380
2016-03-142862862822826,0001,410
2016-03-1127928727828715,0001,435
2016-03-102772772742745,0001,370
2016-03-092702792702779,0001,385
2016-03-08277287269275174,0001,375
2016-03-0725926125826111,0001,305
2016-03-0324925524925512,0001,275
2016-03-022572572572571,0001,285
2016-03-012512522512522,0001,260
2016-02-292562562482513,0001,255
2016-02-2624425424425423,0001,270
2016-02-252462462442442,0001,220
2016-02-2424824824324312,0001,215
2016-02-232472472472478,0001,235
2016-02-2224324424024023,0001,200
2016-02-192452452412439,0001,215
2016-02-182382452382425,0001,210
2016-02-1525025023523529,0001,175
2016-02-1223924722622659,0001,130
2016-02-102312312312311,0001,155
2016-02-092382382362366,0001,180
2016-02-042392392392391,0001,195
2016-02-032402402402402,0001,200
2016-02-022442442442441,0001,220
2016-02-012452452412448,0001,220
2016-01-292402442402448,0001,220
2016-01-282382402382397,0001,195
2016-01-272412432412416,0001,205
2016-01-262392392392392,0001,195
2016-01-2524224623924039,0001,200
2016-01-2224024123923916,0001,195
2016-01-212432482432484,0001,240
2016-01-2026126125025026,0001,250
2016-01-192562612562615,0001,305
2016-01-182572572542544,0001,270
2016-01-152592592592591,0001,295
2016-01-142562562552554,0001,275
2016-01-122572572562562,0001,280
2016-01-082592592582583,0001,290
2016-01-072642642592596,0001,295
2016-01-062612612592595,0001,295
2016-01-052642642622624,0001,310
2016-01-042652652652652,0001,325

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