1. HOME >
  2. 株価時系列 >
  3. 3947 >
  4. 2019年

3947 ダイナパック(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4611,4761,4611,4768001,476
2019-12-271,5111,5401,5001,5401,1001,540
2019-12-261,5211,5651,5211,5362,3001,536
2019-12-251,5201,5201,5181,5207001,520
2019-12-241,5511,5561,5151,5155,2001,515
2019-12-23---1,565-1,565
2019-12-201,6001,6001,5591,5653,4001,565
2019-12-191,6001,6081,6001,6014,1001,601
2019-12-181,5531,5531,5311,5318001,531
2019-12-171,5531,5531,5531,5531001,553
2019-12-161,5251,5651,5251,5641,9001,564
2019-12-131,5181,5181,5181,5184001,518
2019-12-121,5191,5191,5171,5173001,517
2019-12-111,5481,5481,5041,5041,6001,504
2019-12-101,5351,5351,5091,5297001,529
2019-12-09---1,543-1,543
2019-12-061,5501,5501,5431,5431,5001,543
2019-12-051,5441,5441,5441,5441001,544
2019-12-041,5271,5271,5271,5276001,527
2019-12-031,5251,5311,5251,5312001,531
2019-12-02---1,495-1,495
2019-11-291,4951,4951,4951,4952001,495
2019-11-281,5131,5321,5131,5324001,532
2019-11-27---1,506-1,506
2019-11-261,5071,5071,4901,5061,8001,506
2019-11-251,5011,5271,5011,5271,7001,527
2019-11-22---1,502-1,502
2019-11-211,5021,5021,5021,5021001,502
2019-11-201,5311,5471,5141,5143,0001,514
2019-11-191,5251,5311,5251,5311,4001,531
2019-11-181,5091,5221,5091,5222001,522
2019-11-151,5011,5081,5011,5081,3001,508
2019-11-141,5041,5041,5021,5022001,502
2019-11-13---1,525-1,525
2019-11-12---1,525-1,525
2019-11-111,5171,5251,5021,5251,2001,525
2019-11-081,5011,5021,5001,5028001,502
2019-11-071,4891,4961,4881,4961,4001,496
2019-11-061,4991,4991,4811,4812001,481
2019-11-051,4791,4801,4781,4785001,478
2019-11-011,4621,4791,4551,4791,8001,479
2019-10-311,4611,4611,4611,4611,2001,461
2019-10-301,4721,4731,4611,4617001,461
2019-10-291,5061,5061,4721,4736001,473
2019-10-281,4761,4761,4761,4761001,476
2019-10-25---1,492-1,492
2019-10-24---1,492-1,492
2019-10-23---1,492-1,492
2019-10-211,5251,5251,4671,4925,4001,492
2019-10-181,5201,5251,5201,5253001,525
2019-10-171,5241,5241,5111,5112,2001,511
2019-10-16---1,505-1,505
2019-10-151,5021,5051,5011,5055001,505
2019-10-111,5131,5321,4881,5051,4001,505
2019-10-10---1,483-1,483
2019-10-091,4561,4831,4561,4838001,483
2019-10-081,4711,4711,4521,4524001,452
2019-10-07---1,478-1,478
2019-10-04---1,478-1,478
2019-10-03---1,478-1,478
2019-10-02---1,478-1,478
2019-10-01---1,478-1,478
2019-09-301,4781,4781,4781,4782001,478
2019-09-27---1,460-1,460
2019-09-261,4601,4601,4601,4602001,460
2019-09-251,4651,4651,4651,4654001,465
2019-09-24---1,495-1,495
2019-09-201,4521,4951,4521,4953,9001,495
2019-09-191,4451,4561,4451,4521,1001,452
2019-09-181,4481,4481,4481,4481001,448
2019-09-171,4461,4501,4421,4428001,442
2019-09-131,4501,4541,4351,4353,1001,435
2019-09-121,4961,5051,4921,4921,0001,492
2019-09-111,5241,5491,5101,5361,7001,536
2019-09-101,4851,4851,4701,4709001,470
2019-09-091,4651,4651,4651,4652001,465
2019-09-061,4851,4851,4851,4851001,485
2019-09-051,4621,4621,4621,4624001,462
2019-09-04---1,446-1,446
2019-09-03---1,446-1,446
2019-09-02---1,446-1,446
2019-08-301,4461,4461,4461,4462001,446
2019-08-29---1,445-1,445
2019-08-28---1,445-1,445
2019-08-27---1,445-1,445
2019-08-261,4451,4451,4451,4455001,445
2019-08-231,4521,4611,4521,4611,1001,461
2019-08-22---1,473-1,473
2019-08-211,4731,4731,4731,4731001,473
2019-08-201,5071,5251,5001,5004,0001,500
2019-08-191,5071,5151,5061,5069001,506
2019-08-161,4911,4911,4911,4912001,491
2019-08-151,4951,4951,4901,4903001,490
2019-08-141,4951,4951,4951,4951001,495
2019-08-131,4881,4981,4681,4712,1001,471
2019-08-09---1,451-1,451
2019-08-081,4581,4581,4511,4512001,451
2019-08-071,4751,4751,4461,4461,9001,446
2019-08-061,4621,4621,4501,4501,3001,450
2019-08-051,4711,4931,4631,4651,6001,465
2019-08-021,4931,4931,4931,4936001,493
2019-08-011,4651,4941,4651,4943001,494
2019-07-311,4951,4951,4951,4951001,495
2019-07-30---1,495-1,495
2019-07-29---1,495-1,495
2019-07-26---1,495-1,495
2019-07-251,4951,4951,4951,4952001,495
2019-07-24---1,474-1,474
2019-07-23---1,474-1,474
2019-07-221,5051,5111,4741,4744,0001,474
2019-07-191,4811,5191,4811,5031,3001,503
2019-07-181,5001,5191,5001,5191,7001,519
2019-07-171,4851,5001,4851,4958001,495
2019-07-161,4951,4951,4771,4772001,477
2019-07-12---1,505-1,505
2019-07-111,4891,5181,4891,5051,6001,505
2019-07-101,4601,4601,4331,4597001,459
2019-07-091,4761,4761,4761,4762001,476
2019-07-081,5001,5001,5001,5001,9001,500
2019-07-051,4881,4901,4881,4884001,488
2019-07-041,4791,4881,4791,4885001,488
2019-07-031,4351,4671,4351,4672,6001,467
2019-07-021,4181,4181,4181,4182001,418
2019-07-011,4181,4181,4181,4181001,418
2019-06-281,4181,4181,4181,4181001,418
2019-06-271,4061,4061,4061,4062001,406
2019-06-261,4301,4301,4101,4103001,410
2019-06-25---1,460-1,460
2019-06-24---1,460-1,460
2019-06-21---1,460-1,460
2019-06-201,4331,4751,4331,4603,5001,460
2019-06-191,4201,4251,4201,4252001,425
2019-06-181,4451,4501,4161,4201,3001,420
2019-06-17---1,400-1,400
2019-06-14---1,400-1,400
2019-06-131,4001,4011,3801,4001,1001,400
2019-06-121,4111,4291,4111,4294001,429
2019-06-111,4111,4111,4111,4111,5001,411
2019-06-101,4031,4031,4001,4001,4001,400
2019-06-071,4111,4111,4111,4111001,411
2019-06-061,4111,4111,4111,4111001,411
2019-06-051,4061,4081,4031,4034001,403
2019-06-041,4311,4311,4271,4277001,427
2019-06-03---1,445-1,445
2019-05-31---1,445-1,445
2019-05-30---1,445-1,445
2019-05-29---1,445-1,445
2019-05-281,4451,4451,4451,4453001,445
2019-05-271,4401,4401,4401,4401001,440
2019-05-241,4421,4421,4421,4422001,442
2019-05-231,4581,4581,4581,4581001,458
2019-05-221,4581,4581,4581,4581001,458
2019-05-211,4871,4871,4571,4575001,457
2019-05-201,4831,5271,4831,5272,9001,527
2019-05-171,4821,4841,4821,4836001,483
2019-05-161,4881,4881,4811,4813001,481
2019-05-151,5361,5361,4761,4884,1001,488
2019-05-14---1,530-1,530
2019-05-131,5591,5631,5201,5301,8001,530
2019-05-101,4591,4591,4591,4596001,459
2019-05-091,4891,4891,4891,4894001,489
2019-05-081,5841,5841,5691,5694001,569
2019-05-071,4701,4701,4701,4709001,470
2019-04-261,4741,4741,4741,4741001,474
2019-04-25---1,490-1,490
2019-04-241,4801,4901,4801,4907001,490
2019-04-231,5701,5701,5301,5302,0001,530
2019-04-221,5681,5681,5681,5683,1001,568
2019-04-191,5601,5701,5601,5681,2001,568
2019-04-181,5501,5551,5501,5551,7001,555
2019-04-171,5301,5301,5211,5213001,521
2019-04-161,5001,5291,4901,5016001,501
2019-04-151,4811,4991,4811,4992001,499
2019-04-121,4651,4651,4651,4651001,465
2019-04-111,4941,5351,4941,5001,9001,500
2019-04-101,4541,4541,4531,4531,3001,453
2019-04-091,4831,4841,4541,4844001,484
2019-04-081,4641,4651,4641,4652001,465
2019-04-051,4641,4641,4641,4641001,464
2019-04-04---1,483-1,483
2019-04-031,4451,4831,4451,4833001,483
2019-04-021,4411,4411,4411,4412001,441
2019-04-011,5001,5001,4411,4416001,441
2019-03-29---1,539-1,539
2019-03-28---1,539-1,539
2019-03-27---1,539-1,539
2019-03-26---1,539-1,539
2019-03-25---1,539-1,539
2019-03-221,5131,5391,5131,5393001,539
2019-03-201,5441,5511,5441,5512,9001,551
2019-03-191,5421,5441,5421,5444001,544
2019-03-181,5341,5341,5161,5341,7001,534
2019-03-151,5391,5391,5391,5393001,539
2019-03-14---1,532-1,532
2019-03-131,5111,5321,5111,5323001,532
2019-03-121,5481,5481,5401,5401,0001,540
2019-03-111,5411,5501,5101,5101,5001,510
2019-03-081,5111,5381,5111,5113001,511
2019-03-071,5091,5491,5081,5081,2001,508
2019-03-061,6681,6681,5681,5802,4001,580
2019-03-051,5991,7191,5981,68939,2001,689
2019-03-041,5501,5981,5501,5984,6001,598
2019-03-011,5001,5341,4901,5343,8001,534
2019-02-281,4581,4981,4581,4983,8001,498
2019-02-271,4251,4581,4251,4531,5001,453
2019-02-26---1,424-1,424
2019-02-251,4171,4471,4171,4244001,424
2019-02-22---1,441-1,441
2019-02-211,4351,4711,4131,4412,4001,441
2019-02-201,4291,4351,4291,4353,7001,435
2019-02-191,4291,4291,4251,4291,0001,429
2019-02-181,4291,4291,4261,4264001,426
2019-02-151,4231,4291,4131,4173,7001,417
2019-02-141,4061,4241,4061,4242001,424
2019-02-131,4001,4291,4001,4291,3001,429
2019-02-121,4301,4301,3791,3791,4001,379
2019-02-081,3701,4001,3701,4005001,400
2019-02-071,3761,4001,3751,4007001,400
2019-02-061,4301,4301,4101,4302,0001,430
2019-02-051,3901,4261,3901,4251,0001,425
2019-02-041,4001,4281,3981,3984001,398
2019-02-01---1,430-1,430
2019-01-311,4201,4301,4201,4306001,430
2019-01-301,4201,4301,4201,4216001,421
2019-01-291,3951,4211,3911,4216001,421
2019-01-281,4171,4171,4171,4174001,417
2019-01-25---1,425-1,425
2019-01-241,4201,4251,4201,4252001,425
2019-01-231,4131,4331,3991,4338001,433
2019-01-221,3911,4211,3911,4213001,421
2019-01-211,4061,4341,4061,4104,6001,410
2019-01-181,4051,4091,3831,3932,4001,393
2019-01-171,4131,4361,3861,3864,7001,386
2019-01-161,4011,4341,4011,4081,8001,408
2019-01-151,4531,4531,4011,4011,4001,401
2019-01-111,4501,4551,4501,4531,5001,453
2019-01-101,3791,4001,3791,4006001,400
2019-01-091,3441,3881,3431,3883,4001,388
2019-01-081,2951,3431,2951,3282,1001,328
2019-01-071,2801,3001,2791,3003,8001,300
2019-01-041,2011,2841,2011,2552,8001,255

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