ダイナパック(3947)の株価時系列情報
ダイナパック(3947)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1994/12/27 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1994/12/26 | 1,020 | 1,050 | 1,020 | 1,050 | 13,000 |
| 1994/12/22 | 1,060 | 1,060 | 1,010 | 1,010 | 5,000 |
| 1994/12/21 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1994/12/20 | 1,000 | 1,050 | 1,000 | 1,050 | 19,000 |
| 1994/12/19 | 990 | 990 | 990 | 990 | 2,000 |
| 1994/12/16 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1994/12/15 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 |
| 1994/12/14 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1994/12/13 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 1994/12/12 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1994/12/09 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1994/12/08 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 |
| 1994/12/07 | 1,040 | 1,050 | 1,040 | 1,050 | 20,000 |
| 1994/12/06 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1994/12/02 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 |
| 1994/12/01 | 1,040 | 1,040 | 1,030 | 1,030 | 16,000 |
| 1994/11/30 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 |
| 1994/11/29 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1994/11/28 | 1,020 | 1,040 | 1,020 | 1,040 | 8,000 |
| 1994/11/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1994/11/24 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1994/11/22 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 |
| 1994/11/21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1994/11/18 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1994/11/16 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 |
| 1994/11/14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1994/11/11 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1994/11/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1994/11/08 | 1,030 | 1,050 | 1,020 | 1,050 | 10,000 |
| 1994/11/07 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1994/11/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1994/10/31 | 1,070 | 1,080 | 1,060 | 1,080 | 9,000 |
| 1994/10/28 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 |
| 1994/10/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/10/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/10/25 | 1,020 | 1,030 | 1,010 | 1,030 | 3,000 |
| 1994/10/24 | 1,080 | 1,080 | 1,030 | 1,030 | 13,000 |
| 1994/10/21 | 1,010 | 1,060 | 1,010 | 1,060 | 8,000 |
| 1994/10/20 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 |
| 1994/10/19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1994/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/10/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/10/14 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
| 1994/10/13 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1994/10/12 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 |
| 1994/10/07 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
| 1994/10/05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1994/10/03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1994/09/30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1994/09/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/09/27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1994/09/22 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 |
| 1994/09/21 | 1,100 | 1,100 | 1,060 | 1,100 | 18,000 |
| 1994/09/20 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 |
| 1994/09/16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1994/09/14 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1994/09/13 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 |
| 1994/09/09 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 |
| 1994/09/08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1994/09/06 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1994/09/05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/09/02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1994/09/01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1994/08/31 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1994/08/30 | 1,110 | 1,150 | 1,110 | 1,150 | 3,000 |
| 1994/08/26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1994/08/24 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1994/08/23 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1994/08/22 | 1,170 | 1,170 | 1,080 | 1,090 | 12,000 |
| 1994/08/19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1994/08/18 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 |
| 1994/08/17 | 1,170 | 1,170 | 1,170 | 1,170 | 26,000 |
| 1994/08/16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1994/08/12 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 |
| 1994/08/09 | 1,220 | 1,220 | 1,200 | 1,200 | 20,000 |
| 1994/08/04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1994/08/01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1994/07/29 | 1,270 | 1,290 | 1,250 | 1,290 | 54,000 |
| 1994/07/28 | 1,200 | 1,270 | 1,200 | 1,270 | 19,000 |
| 1994/07/27 | 1,160 | 1,210 | 1,160 | 1,200 | 29,000 |
| 1994/07/22 | 1,180 | 1,180 | 1,170 | 1,170 | 12,000 |
| 1994/07/21 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1994/07/20 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 |
| 1994/07/19 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 |
| 1994/07/18 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
| 1994/07/15 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 1994/07/14 | 1,180 | 1,200 | 1,180 | 1,190 | 10,000 |
| 1994/07/13 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1994/07/11 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1994/07/08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1994/07/07 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 |
| 1994/07/06 | 1,300 | 1,300 | 1,230 | 1,250 | 95,000 |
| 1994/07/05 | 1,260 | 1,300 | 1,260 | 1,300 | 116,000 |
| 1994/07/04 | 1,240 | 1,270 | 1,240 | 1,270 | 42,000 |
| 1994/07/01 | 1,160 | 1,230 | 1,160 | 1,200 | 34,000 |
| 1994/06/30 | 1,140 | 1,160 | 1,130 | 1,150 | 29,000 |
| 1994/06/29 | 1,130 | 1,130 | 1,110 | 1,130 | 15,000 |
| 1994/06/28 | 1,120 | 1,150 | 1,120 | 1,130 | 8,000 |
| 1994/06/27 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1994/06/24 | 1,130 | 1,130 | 1,120 | 1,130 | 5,000 |
| 1994/06/23 | 1,110 | 1,150 | 1,110 | 1,150 | 19,000 |
| 1994/06/22 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1994/06/21 | 1,130 | 1,130 | 1,130 | 1,130 | 18,000 |
| 1994/06/20 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1994/06/17 | 1,110 | 1,120 | 1,110 | 1,120 | 10,000 |
| 1994/06/16 | 1,130 | 1,130 | 1,120 | 1,130 | 15,000 |
| 1994/06/15 | 1,120 | 1,130 | 1,100 | 1,130 | 7,000 |
| 1994/06/14 | 1,170 | 1,170 | 1,130 | 1,130 | 5,000 |
| 1994/06/13 | 1,170 | 1,200 | 1,170 | 1,170 | 12,000 |
| 1994/06/10 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 |
| 1994/06/09 | 1,170 | 1,170 | 1,160 | 1,160 | 25,000 |
| 1994/06/08 | 1,180 | 1,200 | 1,180 | 1,200 | 25,000 |
| 1994/06/07 | 1,170 | 1,200 | 1,170 | 1,200 | 7,000 |
| 1994/06/06 | 1,180 | 1,190 | 1,160 | 1,170 | 23,000 |
| 1994/06/03 | 1,190 | 1,200 | 1,180 | 1,200 | 26,000 |
| 1994/06/02 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 1994/06/01 | 1,210 | 1,240 | 1,170 | 1,240 | 32,000 |
| 1994/05/31 | 1,230 | 1,230 | 1,220 | 1,220 | 17,000 |
| 1994/05/30 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 |
| 1994/05/27 | 1,250 | 1,250 | 1,230 | 1,250 | 29,000 |
| 1994/05/26 | 1,270 | 1,300 | 1,270 | 1,270 | 28,000 |
| 1994/05/25 | 1,310 | 1,320 | 1,280 | 1,290 | 30,000 |
| 1994/05/24 | 1,330 | 1,330 | 1,280 | 1,330 | 75,000 |
| 1994/05/23 | 1,290 | 1,350 | 1,270 | 1,350 | 257,000 |
| 1994/05/20 | 1,330 | 1,330 | 1,240 | 1,300 | 294,000 |
| 1994/05/19 | 1,130 | 1,280 | 1,130 | 1,280 | 207,000 |
| 1994/05/18 | 1,060 | 1,090 | 1,060 | 1,090 | 23,000 |
| 1994/05/17 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1994/05/16 | 1,060 | 1,090 | 1,060 | 1,090 | 2,000 |
| 1994/05/13 | 1,080 | 1,090 | 1,070 | 1,090 | 4,000 |
| 1994/05/12 | 1,090 | 1,100 | 1,070 | 1,070 | 8,000 |
| 1994/05/11 | 1,100 | 1,120 | 1,100 | 1,110 | 11,000 |
| 1994/05/10 | 1,090 | 1,110 | 1,090 | 1,110 | 23,000 |
| 1994/05/09 | 1,140 | 1,140 | 1,100 | 1,130 | 27,000 |
| 1994/05/06 | 1,050 | 1,100 | 1,050 | 1,100 | 28,000 |
| 1994/05/02 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1994/04/28 | 1,070 | 1,070 | 1,060 | 1,070 | 29,000 |
| 1994/04/27 | 1,060 | 1,080 | 1,060 | 1,070 | 65,000 |
| 1994/04/26 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 |
| 1994/04/25 | 1,080 | 1,090 | 1,040 | 1,060 | 18,000 |
| 1994/04/22 | 1,050 | 1,070 | 1,050 | 1,060 | 20,000 |
| 1994/04/21 | 1,050 | 1,080 | 1,040 | 1,060 | 42,000 |
| 1994/04/20 | 1,020 | 1,050 | 1,010 | 1,050 | 103,000 |
| 1994/04/19 | 986 | 1,010 | 986 | 1,010 | 27,000 |
| 1994/04/18 | 995 | 995 | 985 | 985 | 3,000 |
| 1994/04/15 | 980 | 980 | 980 | 980 | 2,000 |
| 1994/04/14 | 970 | 1,000 | 970 | 1,000 | 12,000 |
| 1994/04/13 | 970 | 971 | 970 | 970 | 15,000 |
| 1994/04/12 | 970 | 970 | 970 | 970 | 10,000 |
| 1994/04/11 | 970 | 970 | 970 | 970 | 8,000 |
| 1994/04/08 | 994 | 994 | 970 | 970 | 8,000 |
| 1994/04/07 | 995 | 995 | 995 | 995 | 6,000 |
| 1994/04/06 | 990 | 990 | 990 | 990 | 1,000 |
| 1994/04/05 | 980 | 980 | 980 | 980 | 3,000 |
| 1994/04/04 | 980 | 990 | 980 | 990 | 5,000 |
| 1994/04/01 | 975 | 990 | 975 | 990 | 3,000 |
| 1994/03/31 | 975 | 995 | 970 | 995 | 27,000 |
| 1994/03/30 | 975 | 975 | 975 | 975 | 4,000 |
| 1994/03/29 | 995 | 995 | 995 | 995 | 3,000 |
| 1994/03/28 | 979 | 985 | 979 | 985 | 6,000 |
| 1994/03/25 | 971 | 972 | 970 | 970 | 15,000 |
| 1994/03/24 | 990 | 990 | 989 | 989 | 5,000 |
| 1994/03/23 | 986 | 991 | 976 | 991 | 7,000 |
| 1994/03/22 | 971 | 980 | 970 | 980 | 16,000 |
| 1994/03/18 | 951 | 970 | 951 | 970 | 17,000 |
| 1994/03/17 | 961 | 970 | 960 | 970 | 9,000 |
| 1994/03/16 | 951 | 960 | 950 | 955 | 53,000 |
| 1994/03/15 | 938 | 945 | 931 | 945 | 19,000 |
| 1994/03/14 | 925 | 940 | 925 | 940 | 9,000 |
| 1994/03/11 | 930 | 930 | 930 | 930 | 21,000 |
| 1994/03/10 | 941 | 941 | 941 | 941 | 1,000 |
| 1994/03/09 | 945 | 945 | 945 | 945 | 2,000 |
| 1994/03/08 | 936 | 936 | 935 | 935 | 20,000 |
| 1994/03/07 | 935 | 936 | 935 | 936 | 7,000 |
| 1994/03/04 | 939 | 940 | 935 | 935 | 5,000 |
| 1994/03/03 | 940 | 940 | 940 | 940 | 3,000 |
| 1994/03/02 | 945 | 950 | 945 | 950 | 5,000 |
| 1994/03/01 | 930 | 940 | 930 | 940 | 3,000 |
| 1994/02/28 | 930 | 945 | 930 | 945 | 7,000 |
| 1994/02/25 | 920 | 945 | 920 | 930 | 12,000 |
| 1994/02/24 | 909 | 910 | 900 | 905 | 15,000 |
| 1994/02/23 | 910 | 910 | 900 | 910 | 23,000 |
| 1994/02/22 | 940 | 949 | 920 | 920 | 9,000 |
| 1994/02/21 | 930 | 930 | 930 | 930 | 7,000 |
| 1994/02/18 | 920 | 920 | 920 | 920 | 2,000 |
| 1994/02/17 | 926 | 926 | 910 | 920 | 10,000 |
| 1994/02/16 | 900 | 929 | 900 | 926 | 33,000 |
| 1994/02/15 | 918 | 918 | 910 | 910 | 9,000 |
| 1994/02/14 | 919 | 919 | 915 | 915 | 17,000 |
| 1994/02/10 | 910 | 910 | 910 | 910 | 1,000 |
| 1994/02/09 | 919 | 919 | 919 | 919 | 2,000 |
| 1994/02/08 | 900 | 910 | 900 | 910 | 4,000 |
| 1994/02/07 | 890 | 890 | 890 | 890 | 1,000 |
| 1994/02/04 | 891 | 891 | 890 | 890 | 2,000 |
| 1994/02/03 | 891 | 891 | 891 | 891 | 1,000 |
| 1994/02/02 | 900 | 900 | 890 | 890 | 6,000 |
| 1994/02/01 | 918 | 919 | 918 | 919 | 2,000 |
| 1994/01/31 | 894 | 920 | 893 | 920 | 6,000 |
| 1994/01/27 | 891 | 891 | 891 | 891 | 10,000 |
| 1994/01/26 | 861 | 861 | 861 | 861 | 1,000 |
| 1994/01/25 | 875 | 875 | 861 | 871 | 14,000 |
| 1994/01/21 | 900 | 900 | 890 | 890 | 3,000 |
| 1994/01/20 | 890 | 900 | 890 | 900 | 65,000 |
| 1994/01/19 | 890 | 890 | 890 | 890 | 11,000 |
| 1994/01/18 | 890 | 890 | 890 | 890 | 2,000 |
| 1994/01/17 | 860 | 880 | 860 | 880 | 41,000 |
| 1994/01/12 | 850 | 850 | 850 | 850 | 1,000 |
| 1994/01/11 | 870 | 875 | 850 | 850 | 10,000 |
| 1994/01/10 | 850 | 850 | 850 | 850 | 1,000 |
| 1994/01/07 | 860 | 860 | 860 | 860 | 1,000 |
| 1994/01/06 | 850 | 870 | 850 | 870 | 3,000 |
| 1994/01/05 | 880 | 880 | 880 | 880 | 1,000 |
| 1994/01/04 | 880 | 880 | 880 | 880 | 1,000 |