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 |
---|---|---|---|---|---|
2000/12/26 | 470 | 470 | 470 | 470 | 1,000 |
2000/12/25 | 475 | 475 | 475 | 475 | 7,000 |
2000/12/22 | 507 | 507 | 507 | 507 | 4,000 |
2000/12/20 | 489 | 489 | 479 | 479 | 7,000 |
2000/12/19 | 475 | 475 | 475 | 475 | 2,000 |
2000/12/18 | 475 | 475 | 475 | 475 | 2,000 |
2000/12/15 | 499 | 499 | 475 | 475 | 2,000 |
2000/12/14 | 499 | 499 | 499 | 499 | 1,000 |
2000/12/13 | 475 | 475 | 475 | 475 | 3,000 |
2000/12/12 | 490 | 490 | 490 | 490 | 3,000 |
2000/12/11 | 569 | 569 | 569 | 569 | 8,000 |
2000/12/07 | 494 | 494 | 489 | 489 | 3,000 |
2000/12/05 | 480 | 480 | 480 | 480 | 1,000 |
2000/12/04 | 480 | 480 | 480 | 480 | 1,000 |
2000/11/30 | 480 | 480 | 475 | 480 | 14,000 |
2000/11/29 | 480 | 480 | 480 | 480 | 3,000 |
2000/11/28 | 480 | 480 | 480 | 480 | 2,000 |
2000/11/27 | 480 | 480 | 480 | 480 | 5,000 |
2000/11/22 | 480 | 480 | 480 | 480 | 3,000 |
2000/11/21 | 490 | 490 | 480 | 480 | 4,000 |
2000/11/20 | 490 | 490 | 490 | 490 | 5,000 |
2000/11/08 | 495 | 495 | 495 | 495 | 3,000 |
2000/11/06 | 495 | 495 | 495 | 495 | 2,000 |
2000/11/02 | 505 | 505 | 495 | 495 | 5,000 |
2000/10/31 | 500 | 500 | 500 | 500 | 1,000 |
2000/10/30 | 505 | 505 | 505 | 505 | 12,000 |
2000/10/27 | 505 | 505 | 500 | 505 | 7,000 |
2000/10/26 | 495 | 500 | 495 | 500 | 4,000 |
2000/10/25 | 495 | 495 | 495 | 495 | 8,000 |
2000/10/24 | 473 | 473 | 473 | 473 | 2,000 |
2000/10/23 | 473 | 473 | 473 | 473 | 7,000 |
2000/10/20 | 460 | 473 | 460 | 473 | 4,000 |
2000/10/17 | 460 | 460 | 460 | 460 | 3,000 |
2000/10/11 | 456 | 456 | 456 | 456 | 3,000 |
2000/10/10 | 456 | 456 | 456 | 456 | 2,000 |
2000/10/06 | 455 | 455 | 455 | 455 | 1,000 |
2000/10/05 | 455 | 455 | 455 | 455 | 2,000 |
2000/10/04 | 495 | 495 | 455 | 455 | 4,000 |
2000/10/03 | 495 | 495 | 495 | 495 | 1,000 |
2000/10/02 | 490 | 490 | 490 | 490 | 4,000 |
2000/09/28 | 490 | 490 | 490 | 490 | 4,000 |
2000/09/27 | 489 | 490 | 489 | 490 | 5,000 |
2000/09/26 | 489 | 489 | 489 | 489 | 2,000 |
2000/09/25 | 494 | 494 | 489 | 489 | 2,000 |
2000/09/22 | 495 | 495 | 495 | 495 | 3,000 |
2000/09/21 | 495 | 495 | 495 | 495 | 4,000 |
2000/09/20 | 495 | 495 | 495 | 495 | 3,000 |
2000/09/19 | 493 | 493 | 493 | 493 | 1,000 |
2000/09/18 | 493 | 493 | 493 | 493 | 1,000 |
2000/09/13 | 493 | 493 | 493 | 493 | 3,000 |
2000/09/12 | 494 | 494 | 494 | 494 | 1,000 |
2000/09/11 | 494 | 494 | 494 | 494 | 2,000 |
2000/09/08 | 494 | 494 | 494 | 494 | 7,000 |
2000/09/07 | 494 | 494 | 494 | 494 | 1,000 |
2000/09/06 | 494 | 494 | 494 | 494 | 4,000 |
2000/09/04 | 494 | 494 | 494 | 494 | 2,000 |
2000/09/01 | 495 | 495 | 495 | 495 | 1,000 |
2000/08/31 | 495 | 495 | 495 | 495 | 2,000 |
2000/08/30 | 495 | 500 | 495 | 495 | 10,000 |
2000/08/29 | 495 | 495 | 495 | 495 | 4,000 |
2000/08/28 | 485 | 495 | 485 | 495 | 3,000 |
2000/08/25 | 485 | 485 | 485 | 485 | 1,000 |
2000/08/24 | 485 | 485 | 485 | 485 | 1,000 |
2000/08/23 | 475 | 475 | 474 | 474 | 6,000 |
2000/08/22 | 469 | 475 | 469 | 475 | 4,000 |
2000/08/21 | 469 | 469 | 469 | 469 | 1,000 |
2000/08/18 | 469 | 469 | 469 | 469 | 4,000 |
2000/08/17 | 465 | 469 | 465 | 469 | 2,000 |
2000/08/16 | 460 | 460 | 460 | 460 | 1,000 |
2000/08/15 | 460 | 460 | 460 | 460 | 4,000 |
2000/08/11 | 458 | 458 | 458 | 458 | 2,000 |
2000/08/09 | 460 | 460 | 460 | 460 | 1,000 |
2000/08/07 | 460 | 460 | 460 | 460 | 4,000 |
2000/08/04 | 460 | 460 | 460 | 460 | 3,000 |
2000/08/03 | 460 | 460 | 460 | 460 | 3,000 |
2000/08/02 | 460 | 460 | 460 | 460 | 2,000 |
2000/08/01 | 455 | 455 | 450 | 450 | 6,000 |
2000/07/28 | 460 | 460 | 455 | 455 | 3,000 |
2000/07/27 | 460 | 460 | 460 | 460 | 9,000 |
2000/07/26 | 466 | 470 | 460 | 460 | 8,000 |
2000/07/25 | 465 | 465 | 465 | 465 | 3,000 |
2000/07/24 | 450 | 450 | 450 | 450 | 4,000 |
2000/07/19 | 450 | 450 | 450 | 450 | 1,000 |
2000/07/18 | 450 | 450 | 450 | 450 | 6,000 |
2000/07/17 | 450 | 450 | 450 | 450 | 2,000 |
2000/07/14 | 450 | 450 | 450 | 450 | 2,000 |
2000/07/13 | 440 | 450 | 440 | 445 | 9,000 |
2000/07/12 | 438 | 440 | 436 | 436 | 6,000 |
2000/07/10 | 440 | 440 | 435 | 435 | 6,000 |
2000/07/07 | 435 | 435 | 435 | 435 | 1,000 |
2000/07/05 | 439 | 439 | 430 | 430 | 3,000 |
2000/07/04 | 440 | 440 | 440 | 440 | 7,000 |
2000/07/03 | 440 | 440 | 440 | 440 | 2,000 |
2000/06/29 | 430 | 430 | 430 | 430 | 3,000 |
2000/06/28 | 430 | 430 | 430 | 430 | 1,000 |
2000/06/26 | 430 | 430 | 430 | 430 | 2,000 |
2000/06/23 | 430 | 430 | 430 | 430 | 1,000 |
2000/06/22 | 424 | 424 | 424 | 424 | 2,000 |
2000/06/21 | 424 | 424 | 424 | 424 | 6,000 |
2000/06/20 | 424 | 424 | 424 | 424 | 5,000 |
2000/06/15 | 424 | 424 | 424 | 424 | 1,000 |
2000/06/12 | 424 | 424 | 424 | 424 | 3,000 |
2000/06/07 | 424 | 424 | 424 | 424 | 3,000 |
2000/06/06 | 424 | 424 | 424 | 424 | 1,000 |
2000/06/05 | 425 | 425 | 425 | 425 | 1,000 |
2000/06/02 | 440 | 440 | 440 | 440 | 2,000 |
2000/06/01 | 445 | 445 | 445 | 445 | 1,000 |
2000/05/31 | 445 | 445 | 445 | 445 | 1,000 |
2000/05/29 | 445 | 445 | 445 | 445 | 5,000 |
2000/05/24 | 445 | 445 | 445 | 445 | 1,000 |
2000/05/23 | 440 | 440 | 440 | 440 | 4,000 |
2000/05/22 | 440 | 440 | 440 | 440 | 7,000 |
2000/05/19 | 440 | 440 | 440 | 440 | 2,000 |
2000/05/15 | 440 | 440 | 440 | 440 | 5,000 |
2000/05/12 | 440 | 440 | 440 | 440 | 4,000 |
2000/05/09 | 440 | 440 | 440 | 440 | 1,000 |
2000/05/08 | 440 | 440 | 440 | 440 | 1,000 |
2000/05/02 | 445 | 445 | 445 | 445 | 5,000 |
2000/05/01 | 445 | 445 | 445 | 445 | 5,000 |
2000/04/28 | 445 | 445 | 445 | 445 | 3,000 |
2000/04/27 | 445 | 445 | 445 | 445 | 1,000 |
2000/04/26 | 444 | 444 | 435 | 435 | 7,000 |
2000/04/25 | 444 | 444 | 444 | 444 | 2,000 |
2000/04/24 | 445 | 445 | 445 | 445 | 4,000 |
2000/04/21 | 445 | 445 | 445 | 445 | 2,000 |
2000/04/20 | 445 | 445 | 445 | 445 | 8,000 |
2000/04/18 | 450 | 450 | 445 | 445 | 5,000 |
2000/04/17 | 439 | 439 | 430 | 430 | 9,000 |
2000/04/14 | 439 | 439 | 439 | 439 | 1,000 |
2000/04/13 | 440 | 440 | 439 | 439 | 3,000 |
2000/04/12 | 450 | 455 | 450 | 450 | 10,000 |
2000/04/11 | 441 | 441 | 440 | 440 | 4,000 |
2000/04/07 | 440 | 440 | 440 | 440 | 8,000 |
2000/04/06 | 435 | 440 | 435 | 440 | 4,000 |
2000/04/05 | 430 | 435 | 430 | 435 | 5,000 |
2000/04/04 | 435 | 435 | 430 | 430 | 6,000 |
2000/04/03 | 430 | 435 | 430 | 430 | 5,000 |
2000/03/31 | 430 | 430 | 430 | 430 | 2,000 |
2000/03/30 | 420 | 420 | 420 | 420 | 8,000 |
2000/03/29 | 420 | 420 | 410 | 420 | 6,000 |
2000/03/28 | 410 | 420 | 410 | 420 | 4,000 |
2000/03/27 | 410 | 410 | 410 | 410 | 1,000 |
2000/03/24 | 410 | 410 | 410 | 410 | 2,000 |
2000/03/23 | 410 | 410 | 410 | 410 | 6,000 |
2000/03/22 | 400 | 400 | 400 | 400 | 6,000 |
2000/03/21 | 400 | 400 | 400 | 400 | 3,000 |
2000/03/16 | 400 | 400 | 400 | 400 | 1,000 |
2000/03/14 | 410 | 410 | 410 | 410 | 1,000 |
2000/03/13 | 410 | 410 | 410 | 410 | 1,000 |
2000/03/10 | 410 | 410 | 410 | 410 | 2,000 |
2000/03/08 | 415 | 415 | 415 | 415 | 5,000 |
2000/03/07 | 415 | 415 | 415 | 415 | 3,000 |
2000/03/06 | 400 | 400 | 400 | 400 | 2,000 |
2000/03/03 | 408 | 413 | 408 | 413 | 4,000 |
2000/03/02 | 420 | 420 | 404 | 408 | 3,000 |
2000/03/01 | 400 | 400 | 400 | 400 | 1,000 |
2000/02/29 | 400 | 400 | 400 | 400 | 2,000 |
2000/02/28 | 391 | 391 | 390 | 390 | 5,000 |
2000/02/25 | 390 | 390 | 390 | 390 | 1,000 |
2000/02/23 | 400 | 400 | 400 | 400 | 9,000 |
2000/02/22 | 390 | 400 | 390 | 400 | 3,000 |
2000/02/21 | 380 | 390 | 380 | 390 | 2,000 |
2000/02/14 | 380 | 380 | 380 | 380 | 1,000 |
2000/02/08 | 405 | 405 | 405 | 405 | 3,000 |
2000/02/04 | 405 | 405 | 405 | 405 | 3,000 |
2000/02/03 | 405 | 405 | 405 | 405 | 2,000 |
2000/02/02 | 415 | 415 | 405 | 405 | 3,000 |
2000/02/01 | 415 | 415 | 415 | 415 | 4,000 |
2000/01/31 | 420 | 420 | 420 | 420 | 5,000 |
2000/01/27 | 420 | 420 | 420 | 420 | 7,000 |
2000/01/26 | 405 | 405 | 405 | 405 | 1,000 |
2000/01/25 | 405 | 405 | 405 | 405 | 2,000 |
2000/01/21 | 430 | 430 | 430 | 430 | 8,000 |
2000/01/20 | 407 | 420 | 407 | 407 | 6,000 |
2000/01/18 | 407 | 407 | 407 | 407 | 3,000 |
2000/01/14 | 407 | 407 | 407 | 407 | 1,000 |
2000/01/13 | 407 | 407 | 407 | 407 | 3,000 |
2000/01/07 | 427 | 427 | 427 | 427 | 2,000 |
2000/01/06 | 427 | 427 | 427 | 427 | 3,000 |
2000/01/05 | 427 | 427 | 427 | 427 | 1,000 |