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 |
|---|---|---|---|---|---|
| 1996/12/25 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/12/25 | 1 -> 1.05 分割 | ||||
| 1996/12/24 | 780 | 800 | 780 | 800 | 3,000 |
| 1996/12/20 | 773 | 780 | 773 | 780 | 6,000 |
| 1996/12/19 | 762 | 772 | 762 | 772 | 3,000 |
| 1996/12/18 | 761 | 761 | 761 | 761 | 3,000 |
| 1996/12/17 | 770 | 772 | 760 | 760 | 10,000 |
| 1996/12/16 | 746 | 750 | 746 | 750 | 3,000 |
| 1996/12/13 | 742 | 745 | 740 | 740 | 6,000 |
| 1996/12/12 | 741 | 741 | 741 | 741 | 3,000 |
| 1996/12/11 | 750 | 750 | 741 | 741 | 3,000 |
| 1996/12/10 | 751 | 751 | 751 | 751 | 3,000 |
| 1996/12/05 | 772 | 772 | 772 | 772 | 7,000 |
| 1996/12/03 | 772 | 772 | 772 | 772 | 10,000 |
| 1996/12/02 | 771 | 771 | 771 | 771 | 1,000 |
| 1996/11/28 | 755 | 755 | 755 | 755 | 1,000 |
| 1996/11/27 | 771 | 771 | 761 | 761 | 4,000 |
| 1996/11/22 | 771 | 771 | 771 | 771 | 5,000 |
| 1996/11/21 | 771 | 780 | 771 | 780 | 7,000 |
| 1996/11/20 | 780 | 780 | 770 | 770 | 7,000 |
| 1996/11/18 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/11/15 | 781 | 781 | 781 | 781 | 1,000 |
| 1996/11/13 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/11/12 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/11/08 | 780 | 785 | 770 | 770 | 9,000 |
| 1996/11/01 | 769 | 769 | 769 | 769 | 1,000 |
| 1996/10/30 | 765 | 765 | 765 | 765 | 4,000 |
| 1996/10/25 | 762 | 762 | 762 | 762 | 1,000 |
| 1996/10/23 | 812 | 812 | 800 | 800 | 9,000 |
| 1996/10/18 | 762 | 762 | 762 | 762 | 1,000 |
| 1996/10/16 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/10/14 | 764 | 764 | 761 | 761 | 5,000 |
| 1996/10/07 | 764 | 764 | 761 | 761 | 2,000 |
| 1996/10/02 | 791 | 791 | 791 | 791 | 2,000 |
| 1996/10/01 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/09/30 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/09/27 | 816 | 816 | 816 | 816 | 2,000 |
| 1996/09/24 | 816 | 816 | 816 | 816 | 1,000 |
| 1996/09/20 | 816 | 816 | 816 | 816 | 2,000 |
| 1996/09/18 | 816 | 816 | 816 | 816 | 1,000 |
| 1996/09/17 | 816 | 816 | 816 | 816 | 1,000 |
| 1996/09/12 | 816 | 816 | 816 | 816 | 1,000 |
| 1996/09/06 | 826 | 826 | 826 | 826 | 2,000 |
| 1996/09/05 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/08/30 | 839 | 839 | 839 | 839 | 2,000 |
| 1996/08/29 | 840 | 840 | 839 | 839 | 5,000 |
| 1996/08/28 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/08/23 | 806 | 810 | 806 | 810 | 2,000 |
| 1996/08/22 | 805 | 805 | 805 | 805 | 2,000 |
| 1996/08/21 | 805 | 805 | 805 | 805 | 5,000 |
| 1996/08/20 | 815 | 815 | 805 | 805 | 2,000 |
| 1996/08/16 | 800 | 800 | 795 | 795 | 2,000 |
| 1996/08/13 | 795 | 795 | 795 | 795 | 2,000 |
| 1996/08/12 | 795 | 795 | 795 | 795 | 2,000 |
| 1996/08/09 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/08/08 | 805 | 805 | 805 | 805 | 5,000 |
| 1996/08/07 | 805 | 805 | 805 | 805 | 1,000 |
| 1996/08/06 | 811 | 811 | 811 | 811 | 1,000 |
| 1996/08/02 | 811 | 811 | 810 | 810 | 2,000 |
| 1996/08/01 | 821 | 821 | 811 | 811 | 6,000 |
| 1996/07/31 | 811 | 811 | 811 | 811 | 5,000 |
| 1996/07/30 | 811 | 811 | 811 | 811 | 1,000 |
| 1996/07/26 | 810 | 810 | 810 | 810 | 4,000 |
| 1996/07/25 | 810 | 810 | 810 | 810 | 4,000 |
| 1996/07/24 | 799 | 799 | 799 | 799 | 2,000 |
| 1996/07/23 | 831 | 831 | 830 | 830 | 3,000 |
| 1996/07/22 | 840 | 840 | 831 | 831 | 9,000 |
| 1996/07/18 | 841 | 841 | 840 | 840 | 2,000 |
| 1996/07/15 | 860 | 860 | 850 | 850 | 10,000 |
| 1996/07/12 | 859 | 859 | 841 | 841 | 10,000 |
| 1996/07/11 | 847 | 848 | 840 | 840 | 12,000 |
| 1996/07/05 | 845 | 845 | 845 | 845 | 1,000 |
| 1996/07/04 | 860 | 860 | 840 | 840 | 7,000 |
| 1996/07/03 | 860 | 860 | 845 | 850 | 5,000 |
| 1996/07/02 | 860 | 861 | 840 | 840 | 12,000 |
| 1996/07/01 | 860 | 862 | 860 | 860 | 7,000 |
| 1996/06/28 | 860 | 860 | 860 | 860 | 4,000 |
| 1996/06/27 | 860 | 860 | 860 | 860 | 4,000 |
| 1996/06/26 | 850 | 860 | 850 | 860 | 9,000 |
| 1996/06/25 | 860 | 860 | 860 | 860 | 2,000 |
| 1996/06/24 | 865 | 865 | 860 | 860 | 3,000 |
| 1996/06/21 | 840 | 860 | 840 | 860 | 7,000 |
| 1996/06/20 | 830 | 840 | 830 | 840 | 7,000 |
| 1996/06/19 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/06/18 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/06/17 | 830 | 830 | 830 | 830 | 4,000 |
| 1996/06/13 | 830 | 830 | 820 | 820 | 2,000 |
| 1996/06/12 | 820 | 821 | 820 | 821 | 3,000 |
| 1996/06/11 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/06/10 | 824 | 824 | 823 | 823 | 7,000 |
| 1996/06/07 | 823 | 823 | 821 | 821 | 9,000 |
| 1996/06/06 | 839 | 850 | 830 | 830 | 19,000 |
| 1996/06/05 | 811 | 822 | 811 | 822 | 4,000 |
| 1996/06/04 | 839 | 839 | 819 | 819 | 3,000 |
| 1996/06/03 | 839 | 839 | 839 | 839 | 1,000 |
| 1996/05/31 | 849 | 849 | 839 | 839 | 3,000 |
| 1996/05/29 | 849 | 850 | 849 | 850 | 4,000 |
| 1996/05/28 | 850 | 850 | 850 | 850 | 3,000 |
| 1996/05/27 | 870 | 870 | 870 | 870 | 2,000 |
| 1996/05/24 | 878 | 879 | 878 | 879 | 2,000 |
| 1996/05/23 | 860 | 870 | 860 | 870 | 2,000 |
| 1996/05/22 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/05/21 | 870 | 880 | 860 | 880 | 23,000 |
| 1996/05/20 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/05/17 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/05/16 | 860 | 860 | 852 | 852 | 4,000 |
| 1996/05/15 | 870 | 870 | 860 | 860 | 2,000 |
| 1996/05/14 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/05/13 | 871 | 871 | 870 | 870 | 4,000 |
| 1996/05/10 | 870 | 871 | 870 | 870 | 5,000 |
| 1996/05/09 | 880 | 880 | 871 | 871 | 2,000 |
| 1996/05/08 | 870 | 870 | 870 | 870 | 11,000 |
| 1996/05/07 | 865 | 870 | 865 | 870 | 5,000 |
| 1996/05/02 | 850 | 860 | 850 | 855 | 10,000 |
| 1996/05/01 | 850 | 850 | 845 | 850 | 6,000 |
| 1996/04/30 | 841 | 841 | 840 | 840 | 28,000 |
| 1996/04/26 | 849 | 850 | 840 | 840 | 23,000 |
| 1996/04/25 | 850 | 850 | 846 | 850 | 8,000 |
| 1996/04/24 | 845 | 850 | 845 | 850 | 6,000 |
| 1996/04/23 | 841 | 850 | 841 | 850 | 9,000 |
| 1996/04/22 | 830 | 845 | 830 | 840 | 44,000 |
| 1996/04/19 | 833 | 833 | 830 | 830 | 6,000 |
| 1996/04/18 | 840 | 840 | 820 | 825 | 35,000 |
| 1996/04/17 | 816 | 816 | 815 | 816 | 5,000 |
| 1996/04/16 | 835 | 840 | 830 | 830 | 16,000 |
| 1996/04/15 | 826 | 835 | 825 | 835 | 24,000 |
| 1996/04/12 | 835 | 835 | 820 | 825 | 23,000 |
| 1996/04/11 | 834 | 834 | 825 | 825 | 7,000 |
| 1996/04/10 | 830 | 835 | 830 | 835 | 12,000 |
| 1996/04/09 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/04/08 | 821 | 825 | 820 | 825 | 12,000 |
| 1996/04/05 | 805 | 810 | 795 | 810 | 136,000 |
| 1996/04/04 | 802 | 810 | 802 | 810 | 18,000 |
| 1996/04/03 | 803 | 810 | 802 | 802 | 25,000 |
| 1996/04/02 | 802 | 802 | 799 | 802 | 60,000 |
| 1996/04/01 | 799 | 799 | 799 | 799 | 3,000 |
| 1996/03/29 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/03/28 | 829 | 829 | 829 | 829 | 2,000 |
| 1996/03/27 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/03/25 | 801 | 840 | 801 | 840 | 7,000 |
| 1996/03/22 | 801 | 801 | 801 | 801 | 1,000 |
| 1996/03/21 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/03/19 | 790 | 790 | 780 | 780 | 3,000 |
| 1996/03/18 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/03/15 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/03/12 | 815 | 825 | 795 | 825 | 4,000 |
| 1996/03/05 | 855 | 855 | 855 | 855 | 9,000 |
| 1996/03/01 | 845 | 845 | 845 | 845 | 1,000 |
| 1996/02/28 | 825 | 825 | 825 | 825 | 1,000 |
| 1996/02/27 | 847 | 849 | 847 | 849 | 11,000 |
| 1996/02/26 | 851 | 851 | 847 | 847 | 12,000 |
| 1996/02/23 | 851 | 851 | 851 | 851 | 4,000 |
| 1996/02/21 | 861 | 861 | 861 | 861 | 7,000 |
| 1996/02/20 | 861 | 861 | 861 | 861 | 1,000 |
| 1996/02/19 | 860 | 860 | 860 | 860 | 10,000 |
| 1996/02/15 | 850 | 850 | 850 | 850 | 10,000 |
| 1996/02/14 | 850 | 850 | 850 | 850 | 7,000 |
| 1996/02/13 | 850 | 850 | 850 | 850 | 28,000 |
| 1996/02/09 | 850 | 851 | 850 | 850 | 39,000 |
| 1996/02/06 | 861 | 861 | 861 | 861 | 1,000 |
| 1996/02/02 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/02/01 | 861 | 861 | 861 | 861 | 2,000 |
| 1996/01/30 | 860 | 860 | 860 | 860 | 4,000 |
| 1996/01/29 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/01/26 | 850 | 850 | 850 | 850 | 3,000 |
| 1996/01/25 | 860 | 860 | 860 | 860 | 3,000 |
| 1996/01/24 | 850 | 850 | 850 | 850 | 6,000 |
| 1996/01/23 | 851 | 851 | 851 | 851 | 6,000 |
| 1996/01/22 | 851 | 851 | 851 | 851 | 1,000 |
| 1996/01/19 | 850 | 850 | 847 | 847 | 4,000 |
| 1996/01/18 | 850 | 850 | 850 | 850 | 5,000 |
| 1996/01/16 | 847 | 847 | 847 | 847 | 4,000 |
| 1996/01/10 | 847 | 847 | 847 | 847 | 1,000 |
| 1996/01/09 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/01/08 | 880 | 880 | 870 | 870 | 3,000 |
| 1996/01/04 | 890 | 890 | 890 | 890 | 1,000 |