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 |
---|---|---|---|---|---|
1998/12/29 | 388 | 388 | 388 | 388 | 1,000 |
1998/12/28 | 354 | 384 | 354 | 384 | 4,000 |
1998/12/25 | 364 | 364 | 364 | 364 | 2,000 |
1998/12/22 | 395 | 395 | 395 | 395 | 2,000 |
1998/12/21 | 403 | 405 | 403 | 405 | 7,000 |
1998/12/18 | 403 | 403 | 403 | 403 | 3,000 |
1998/12/17 | 403 | 403 | 403 | 403 | 8,000 |
1998/12/16 | 395 | 403 | 395 | 403 | 10,000 |
1998/12/15 | 404 | 404 | 390 | 390 | 7,000 |
1998/12/14 | 404 | 404 | 404 | 404 | 3,000 |
1998/12/11 | 409 | 409 | 404 | 404 | 4,000 |
1998/12/10 | 410 | 410 | 410 | 410 | 3,000 |
1998/12/09 | 380 | 410 | 380 | 410 | 7,000 |
1998/12/08 | 380 | 380 | 380 | 380 | 6,000 |
1998/12/07 | 375 | 375 | 375 | 375 | 7,000 |
1998/12/04 | 374 | 375 | 374 | 375 | 27,000 |
1998/12/03 | 371 | 374 | 371 | 374 | 2,000 |
1998/12/02 | 375 | 375 | 370 | 370 | 7,000 |
1998/12/01 | 370 | 375 | 370 | 375 | 7,000 |
1998/11/30 | 370 | 370 | 370 | 370 | 25,000 |
1998/11/27 | 370 | 370 | 370 | 370 | 28,000 |
1998/11/26 | 370 | 370 | 370 | 370 | 20,000 |
1998/11/25 | 370 | 370 | 370 | 370 | 6,000 |
1998/11/24 | 370 | 370 | 370 | 370 | 9,000 |
1998/11/20 | 375 | 380 | 370 | 370 | 12,000 |
1998/11/19 | 389 | 389 | 375 | 375 | 6,000 |
1998/11/17 | 389 | 389 | 389 | 389 | 4,000 |
1998/11/13 | 390 | 390 | 390 | 390 | 5,000 |
1998/11/11 | 390 | 390 | 390 | 390 | 5,000 |
1998/11/10 | 390 | 390 | 390 | 390 | 5,000 |
1998/11/06 | 390 | 390 | 390 | 390 | 7,000 |
1998/11/05 | 390 | 390 | 390 | 390 | 5,000 |
1998/11/04 | 390 | 390 | 390 | 390 | 54,000 |
1998/10/30 | 390 | 390 | 390 | 390 | 4,000 |
1998/10/29 | 390 | 390 | 390 | 390 | 3,000 |
1998/10/28 | 390 | 390 | 390 | 390 | 7,000 |
1998/10/27 | 390 | 390 | 390 | 390 | 9,000 |
1998/10/23 | 395 | 395 | 395 | 395 | 3,000 |
1998/10/22 | 395 | 395 | 395 | 395 | 7,000 |
1998/10/21 | 395 | 395 | 395 | 395 | 5,000 |
1998/10/20 | 395 | 395 | 395 | 395 | 9,000 |
1998/10/19 | 395 | 395 | 395 | 395 | 4,000 |
1998/10/16 | 395 | 395 | 395 | 395 | 3,000 |
1998/10/15 | 395 | 395 | 395 | 395 | 3,000 |
1998/10/14 | 395 | 395 | 395 | 395 | 3,000 |
1998/10/13 | 395 | 395 | 395 | 395 | 2,000 |
1998/10/12 | 395 | 395 | 395 | 395 | 1,000 |
1998/10/09 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/08 | 400 | 400 | 400 | 400 | 4,000 |
1998/10/06 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/02 | 410 | 410 | 400 | 400 | 6,000 |
1998/10/01 | 414 | 414 | 414 | 414 | 3,000 |
1998/09/30 | 415 | 415 | 414 | 414 | 6,000 |
1998/09/29 | 415 | 415 | 415 | 415 | 1,000 |
1998/09/28 | 398 | 400 | 398 | 400 | 9,000 |
1998/09/25 | 390 | 395 | 390 | 395 | 5,000 |
1998/09/22 | 365 | 365 | 365 | 365 | 5,000 |
1998/09/11 | 350 | 350 | 342 | 342 | 4,000 |
1998/09/10 | 351 | 351 | 350 | 350 | 14,000 |
1998/09/08 | 350 | 352 | 350 | 351 | 6,000 |
1998/09/07 | 360 | 360 | 350 | 350 | 20,000 |
1998/09/04 | 360 | 360 | 360 | 360 | 1,000 |
1998/09/03 | 400 | 400 | 400 | 400 | 2,000 |
1998/09/02 | 401 | 401 | 400 | 400 | 3,000 |
1998/09/01 | 400 | 400 | 400 | 400 | 12,000 |
1998/08/31 | 400 | 400 | 400 | 400 | 1,000 |
1998/08/28 | 400 | 400 | 400 | 400 | 2,000 |
1998/08/27 | 425 | 425 | 425 | 425 | 5,000 |
1998/08/26 | 425 | 425 | 425 | 425 | 2,000 |
1998/08/25 | 425 | 425 | 425 | 425 | 3,000 |
1998/08/24 | 423 | 425 | 423 | 425 | 4,000 |
1998/08/21 | 423 | 423 | 423 | 423 | 5,000 |
1998/08/20 | 423 | 423 | 423 | 423 | 5,000 |
1998/08/19 | 425 | 425 | 425 | 425 | 2,000 |
1998/08/18 | 425 | 425 | 425 | 425 | 3,000 |
1998/08/17 | 425 | 425 | 425 | 425 | 3,000 |
1998/08/12 | 428 | 428 | 428 | 428 | 3,000 |
1998/08/11 | 428 | 428 | 428 | 428 | 2,000 |
1998/08/06 | 428 | 428 | 428 | 428 | 1,000 |
1998/08/05 | 428 | 428 | 428 | 428 | 2,000 |
1998/08/04 | 430 | 430 | 430 | 430 | 2,000 |
1998/08/03 | 430 | 430 | 430 | 430 | 2,000 |
1998/07/31 | 430 | 430 | 421 | 430 | 8,000 |
1998/07/30 | 425 | 430 | 425 | 430 | 3,000 |
1998/07/29 | 425 | 425 | 425 | 425 | 1,000 |
1998/07/28 | 425 | 425 | 425 | 425 | 1,000 |
1998/07/24 | 421 | 421 | 421 | 421 | 2,000 |
1998/07/23 | 430 | 430 | 421 | 421 | 7,000 |
1998/07/22 | 429 | 430 | 429 | 430 | 5,000 |
1998/07/21 | 420 | 429 | 420 | 429 | 3,000 |
1998/07/17 | 420 | 420 | 420 | 420 | 2,000 |
1998/07/15 | 430 | 430 | 430 | 430 | 2,000 |
1998/07/14 | 430 | 430 | 430 | 430 | 7,000 |
1998/07/13 | 430 | 430 | 430 | 430 | 4,000 |
1998/07/10 | 430 | 430 | 430 | 430 | 6,000 |
1998/07/09 | 430 | 430 | 430 | 430 | 4,000 |
1998/07/08 | 413 | 420 | 413 | 420 | 4,000 |
1998/07/07 | 413 | 413 | 413 | 413 | 4,000 |
1998/07/06 | 405 | 405 | 405 | 405 | 1,000 |
1998/07/02 | 435 | 435 | 400 | 400 | 11,000 |
1998/07/01 | 435 | 435 | 435 | 435 | 2,000 |
1998/06/30 | 430 | 435 | 430 | 435 | 4,000 |
1998/06/29 | 430 | 430 | 430 | 430 | 6,000 |
1998/06/26 | 430 | 430 | 430 | 430 | 1,000 |
1998/06/25 | 430 | 430 | 430 | 430 | 3,000 |
1998/06/24 | 410 | 420 | 410 | 420 | 14,000 |
1998/06/22 | 390 | 390 | 380 | 390 | 35,000 |
1998/06/19 | 400 | 400 | 400 | 400 | 2,000 |
1998/06/18 | 410 | 410 | 400 | 405 | 13,000 |
1998/06/17 | 410 | 410 | 410 | 410 | 1,000 |
1998/06/12 | 410 | 410 | 410 | 410 | 2,000 |
1998/06/11 | 416 | 416 | 416 | 416 | 1,000 |
1998/06/10 | 422 | 422 | 422 | 422 | 1,000 |
1998/06/05 | 423 | 423 | 423 | 423 | 1,000 |
1998/06/04 | 423 | 423 | 423 | 423 | 2,000 |
1998/06/02 | 430 | 430 | 430 | 430 | 3,000 |
1998/06/01 | 430 | 430 | 430 | 430 | 2,000 |
1998/05/28 | 428 | 428 | 423 | 423 | 3,000 |
1998/05/27 | 424 | 429 | 424 | 429 | 5,000 |
1998/05/25 | 424 | 424 | 424 | 424 | 1,000 |
1998/05/22 | 425 | 425 | 424 | 424 | 8,000 |
1998/05/21 | 413 | 425 | 413 | 424 | 15,000 |
1998/05/20 | 405 | 409 | 405 | 409 | 5,000 |
1998/05/19 | 405 | 405 | 405 | 405 | 1,000 |
1998/05/18 | 405 | 405 | 405 | 405 | 1,000 |
1998/05/11 | 405 | 410 | 405 | 410 | 3,000 |
1998/05/06 | 410 | 410 | 410 | 410 | 5,000 |
1998/05/01 | 420 | 420 | 390 | 400 | 60,000 |
1998/04/30 | 420 | 420 | 420 | 420 | 1,000 |
1998/04/28 | 425 | 425 | 425 | 425 | 5,000 |
1998/04/27 | 425 | 425 | 425 | 425 | 5,000 |
1998/04/24 | 425 | 425 | 425 | 425 | 3,000 |
1998/04/23 | 425 | 425 | 425 | 425 | 3,000 |
1998/04/22 | 429 | 429 | 428 | 428 | 8,000 |
1998/04/21 | 395 | 430 | 395 | 430 | 13,000 |
1998/04/20 | 380 | 380 | 380 | 380 | 2,000 |
1998/04/17 | 380 | 380 | 380 | 380 | 1,000 |
1998/04/15 | 380 | 380 | 380 | 380 | 1,000 |
1998/04/13 | 385 | 385 | 380 | 380 | 2,000 |
1998/04/10 | 381 | 381 | 381 | 381 | 1,000 |
1998/04/09 | 400 | 400 | 400 | 400 | 2,000 |
1998/04/06 | 400 | 400 | 400 | 400 | 2,000 |
1998/04/01 | 419 | 419 | 408 | 408 | 18,000 |
1998/03/31 | 419 | 419 | 419 | 419 | 4,000 |
1998/03/30 | 420 | 422 | 420 | 420 | 12,000 |
1998/03/27 | 396 | 420 | 396 | 420 | 9,000 |
1998/03/26 | 371 | 386 | 371 | 386 | 6,000 |
1998/03/25 | 347 | 360 | 345 | 355 | 16,000 |
1998/03/24 | 360 | 360 | 340 | 340 | 41,000 |
1998/03/23 | 378 | 378 | 361 | 361 | 20,000 |
1998/03/20 | 380 | 390 | 375 | 375 | 18,000 |
1998/03/19 | 376 | 380 | 375 | 380 | 5,000 |
1998/03/18 | 383 | 383 | 380 | 380 | 4,000 |
1998/03/17 | 390 | 390 | 388 | 388 | 17,000 |
1998/03/13 | 391 | 391 | 391 | 391 | 4,000 |
1998/03/12 | 396 | 396 | 391 | 391 | 2,000 |
1998/03/10 | 390 | 395 | 390 | 391 | 10,000 |
1998/03/05 | 419 | 419 | 419 | 419 | 1,000 |
1998/03/04 | 420 | 420 | 420 | 420 | 5,000 |
1998/03/03 | 420 | 420 | 420 | 420 | 2,000 |
1998/03/02 | 434 | 434 | 434 | 434 | 3,000 |
1998/02/27 | 390 | 391 | 390 | 390 | 16,000 |
1998/02/26 | 394 | 394 | 390 | 391 | 7,000 |
1998/02/25 | 389 | 394 | 389 | 394 | 8,000 |
1998/02/24 | 391 | 394 | 390 | 394 | 14,000 |
1998/02/23 | 400 | 405 | 391 | 391 | 8,000 |
1998/02/20 | 400 | 400 | 400 | 400 | 89,000 |
1998/02/19 | 400 | 400 | 400 | 400 | 3,000 |
1998/02/18 | 410 | 410 | 400 | 400 | 5,000 |
1998/02/17 | 410 | 410 | 410 | 410 | 2,000 |
1998/02/16 | 420 | 420 | 420 | 420 | 9,000 |
1998/02/13 | 438 | 438 | 420 | 420 | 8,000 |
1998/02/12 | 412 | 430 | 412 | 430 | 12,000 |
1998/02/10 | 411 | 411 | 410 | 410 | 5,000 |
1998/02/09 | 408 | 410 | 408 | 410 | 5,000 |
1998/02/06 | 400 | 400 | 400 | 400 | 4,000 |
1998/02/05 | 400 | 400 | 400 | 400 | 3,000 |
1998/02/04 | 407 | 407 | 405 | 405 | 4,000 |
1998/02/03 | 409 | 409 | 409 | 409 | 5,000 |
1998/02/02 | 391 | 400 | 391 | 400 | 2,000 |
1998/01/30 | 391 | 391 | 390 | 390 | 19,000 |
1998/01/29 | 435 | 445 | 425 | 425 | 47,000 |
1998/01/28 | 410 | 425 | 410 | 425 | 114,000 |
1998/01/27 | 395 | 396 | 395 | 395 | 53,000 |
1998/01/26 | 389 | 400 | 389 | 395 | 29,000 |
1998/01/23 | 385 | 389 | 385 | 389 | 12,000 |
1998/01/22 | 380 | 380 | 380 | 380 | 15,000 |
1998/01/21 | 360 | 380 | 360 | 375 | 23,000 |
1998/01/20 | 380 | 380 | 360 | 360 | 19,000 |
1998/01/19 | 380 | 380 | 380 | 380 | 14,000 |
1998/01/16 | 365 | 365 | 365 | 365 | 3,000 |
1998/01/14 | 370 | 375 | 360 | 360 | 11,000 |
1998/01/13 | 385 | 385 | 385 | 385 | 2,000 |
1998/01/09 | 385 | 385 | 385 | 385 | 2,000 |
1998/01/08 | 390 | 390 | 390 | 390 | 2,000 |
1998/01/07 | 400 | 400 | 400 | 400 | 2,000 |
1998/01/06 | 405 | 405 | 405 | 405 | 3,000 |
1998/01/05 | 410 | 410 | 410 | 410 | 1,000 |