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 |
---|---|---|---|---|---|
2001/12/26 | 540 | 540 | 540 | 540 | 4,000 |
2001/12/25 | 536 | 540 | 536 | 540 | 4,000 |
2001/12/21 | 536 | 536 | 536 | 536 | 1,000 |
2001/12/20 | 535 | 540 | 535 | 540 | 4,000 |
2001/12/19 | 545 | 545 | 530 | 535 | 4,000 |
2001/12/18 | 550 | 550 | 545 | 545 | 6,000 |
2001/12/17 | 545 | 545 | 545 | 545 | 3,000 |
2001/12/14 | 520 | 520 | 520 | 520 | 3,000 |
2001/12/06 | 545 | 560 | 545 | 560 | 11,000 |
2001/12/04 | 495 | 530 | 495 | 530 | 4,000 |
2001/11/28 | 529 | 535 | 529 | 535 | 2,000 |
2001/11/27 | 529 | 529 | 529 | 529 | 3,000 |
2001/11/22 | 530 | 530 | 530 | 530 | 3,000 |
2001/11/21 | 530 | 530 | 530 | 530 | 3,000 |
2001/11/20 | 530 | 530 | 530 | 530 | 3,000 |
2001/11/13 | 530 | 530 | 530 | 530 | 1,000 |
2001/11/12 | 530 | 530 | 530 | 530 | 3,000 |
2001/11/09 | 556 | 556 | 500 | 526 | 7,000 |
2001/11/01 | 556 | 556 | 556 | 556 | 1,000 |
2001/10/31 | 556 | 556 | 556 | 556 | 1,000 |
2001/10/30 | 556 | 556 | 556 | 556 | 2,000 |
2001/10/29 | 540 | 556 | 540 | 556 | 3,000 |
2001/10/25 | 540 | 540 | 540 | 540 | 1,000 |
2001/10/24 | 557 | 565 | 557 | 565 | 3,000 |
2001/10/23 | 545 | 557 | 545 | 557 | 4,000 |
2001/10/22 | 545 | 545 | 545 | 545 | 2,000 |
2001/10/17 | 530 | 530 | 530 | 530 | 3,000 |
2001/10/16 | 530 | 530 | 530 | 530 | 3,000 |
2001/10/12 | 529 | 529 | 529 | 529 | 5,000 |
2001/10/11 | 530 | 530 | 530 | 530 | 5,000 |
2001/10/10 | 528 | 528 | 528 | 528 | 1,000 |
2001/10/09 | 530 | 530 | 530 | 530 | 5,000 |
2001/10/05 | 527 | 530 | 527 | 530 | 3,000 |
2001/09/28 | 529 | 529 | 529 | 529 | 2,000 |
2001/09/27 | 530 | 530 | 530 | 530 | 4,000 |
2001/09/25 | 530 | 530 | 530 | 530 | 3,000 |
2001/09/21 | 530 | 530 | 530 | 530 | 3,000 |
2001/09/20 | 530 | 530 | 530 | 530 | 6,000 |
2001/09/19 | 530 | 530 | 530 | 530 | 5,000 |
2001/09/18 | 530 | 530 | 530 | 530 | 3,000 |
2001/09/17 | 530 | 530 | 530 | 530 | 3,000 |
2001/09/14 | 529 | 529 | 529 | 529 | 5,000 |
2001/09/13 | 530 | 530 | 530 | 530 | 5,000 |
2001/09/12 | 530 | 530 | 530 | 530 | 4,000 |
2001/09/11 | 530 | 530 | 530 | 530 | 4,000 |
2001/09/06 | 530 | 530 | 530 | 530 | 7,000 |
2001/08/30 | 554 | 554 | 554 | 554 | 1,000 |
2001/08/28 | 557 | 557 | 557 | 557 | 2,000 |
2001/08/27 | 555 | 557 | 555 | 557 | 6,000 |
2001/08/24 | 555 | 555 | 555 | 555 | 1,000 |
2001/08/22 | 557 | 557 | 557 | 557 | 2,000 |
2001/08/21 | 557 | 557 | 557 | 557 | 3,000 |
2001/08/20 | 557 | 557 | 557 | 557 | 3,000 |
2001/08/09 | 558 | 558 | 558 | 558 | 1,000 |
2001/08/03 | 560 | 560 | 560 | 560 | 1,000 |
2001/07/31 | 550 | 560 | 550 | 560 | 2,000 |
2001/07/30 | 560 | 560 | 560 | 560 | 2,000 |
2001/07/27 | 560 | 560 | 560 | 560 | 3,000 |
2001/07/26 | 560 | 560 | 560 | 560 | 2,000 |
2001/07/25 | 560 | 560 | 560 | 560 | 2,000 |
2001/07/24 | 560 | 560 | 560 | 560 | 3,000 |
2001/07/23 | 560 | 560 | 560 | 560 | 4,000 |
2001/07/18 | 550 | 560 | 550 | 560 | 2,000 |
2001/07/17 | 525 | 560 | 525 | 560 | 6,000 |
2001/07/16 | 550 | 550 | 550 | 550 | 6,000 |
2001/07/11 | 569 | 569 | 569 | 569 | 1,000 |
2001/07/10 | 551 | 551 | 551 | 551 | 1,000 |
2001/07/06 | 570 | 570 | 525 | 525 | 2,000 |
2001/07/05 | 570 | 570 | 570 | 570 | 10,000 |
2001/06/28 | 566 | 570 | 566 | 570 | 2,000 |
2001/06/27 | 566 | 566 | 566 | 566 | 3,000 |
2001/06/22 | 540 | 550 | 540 | 550 | 3,000 |
2001/06/21 | 540 | 540 | 540 | 540 | 6,000 |
2001/06/20 | 525 | 525 | 525 | 525 | 2,000 |
2001/06/12 | 525 | 525 | 525 | 525 | 3,000 |
2001/06/11 | 525 | 525 | 525 | 525 | 3,000 |
2001/06/08 | 515 | 515 | 515 | 515 | 3,000 |
2001/06/06 | 525 | 525 | 525 | 525 | 1,000 |
2001/06/01 | 535 | 535 | 535 | 535 | 1,000 |
2001/05/29 | 570 | 570 | 570 | 570 | 2,000 |
2001/05/28 | 570 | 570 | 570 | 570 | 4,000 |
2001/05/23 | 570 | 570 | 570 | 570 | 5,000 |
2001/05/22 | 540 | 540 | 540 | 540 | 1,000 |
2001/05/21 | 540 | 540 | 540 | 540 | 3,000 |
2001/05/09 | 550 | 550 | 550 | 550 | 2,000 |
2001/05/02 | 572 | 572 | 572 | 572 | 1,000 |
2001/05/01 | 556 | 556 | 556 | 556 | 2,000 |
2001/04/27 | 556 | 556 | 556 | 556 | 1,000 |
2001/04/26 | 540 | 540 | 540 | 540 | 1,000 |
2001/04/24 | 576 | 576 | 576 | 576 | 3,000 |
2001/04/23 | 550 | 560 | 550 | 560 | 6,000 |
2001/04/20 | 530 | 546 | 530 | 546 | 4,000 |
2001/04/17 | 530 | 530 | 530 | 530 | 1,000 |
2001/04/13 | 530 | 530 | 530 | 530 | 4,000 |
2001/04/10 | 530 | 530 | 530 | 530 | 1,000 |
2001/04/09 | 530 | 530 | 530 | 530 | 1,000 |
2001/04/06 | 535 | 535 | 530 | 530 | 4,000 |
2001/04/04 | 530 | 530 | 530 | 530 | 1,000 |
2001/04/03 | 546 | 546 | 530 | 530 | 16,000 |
2001/04/02 | 530 | 545 | 530 | 545 | 10,000 |
2001/03/30 | 530 | 530 | 530 | 530 | 14,000 |
2001/03/29 | 530 | 530 | 530 | 530 | 1,000 |
2001/03/28 | 530 | 530 | 530 | 530 | 2,000 |
2001/03/27 | 530 | 530 | 530 | 530 | 3,000 |
2001/03/26 | 523 | 523 | 523 | 523 | 5,000 |
2001/03/23 | 508 | 508 | 508 | 508 | 1,000 |
2001/03/21 | 500 | 500 | 480 | 480 | 6,000 |
2001/03/06 | 500 | 520 | 500 | 520 | 10,000 |
2001/03/05 | 510 | 510 | 510 | 510 | 1,000 |
2001/03/02 | 520 | 525 | 520 | 525 | 2,000 |
2001/02/28 | 485 | 485 | 485 | 485 | 1,000 |
2001/02/27 | 485 | 485 | 485 | 485 | 4,000 |
2001/02/23 | 525 | 525 | 485 | 485 | 6,000 |
2001/02/22 | 525 | 525 | 525 | 525 | 1,000 |
2001/02/21 | 525 | 525 | 525 | 525 | 3,000 |
2001/02/20 | 525 | 525 | 525 | 525 | 1,000 |
2001/02/19 | 510 | 510 | 510 | 510 | 7,000 |
2001/02/16 | 515 | 515 | 515 | 515 | 3,000 |
2001/02/15 | 515 | 515 | 515 | 515 | 4,000 |
2001/02/14 | 515 | 515 | 515 | 515 | 3,000 |
2001/02/13 | 515 | 515 | 515 | 515 | 3,000 |
2001/02/08 | 515 | 515 | 515 | 515 | 2,000 |
2001/02/07 | 520 | 520 | 520 | 520 | 4,000 |
2001/02/06 | 520 | 520 | 520 | 520 | 3,000 |
2001/02/05 | 520 | 520 | 520 | 520 | 5,000 |
2001/02/02 | 570 | 570 | 520 | 520 | 7,000 |
2001/02/01 | 505 | 505 | 505 | 505 | 5,000 |
2001/01/31 | 505 | 505 | 505 | 505 | 4,000 |
2001/01/30 | 500 | 505 | 500 | 505 | 2,000 |
2001/01/29 | 491 | 500 | 491 | 500 | 8,000 |
2001/01/26 | 490 | 490 | 490 | 490 | 5,000 |
2001/01/24 | 485 | 495 | 485 | 490 | 7,000 |
2001/01/23 | 485 | 485 | 485 | 485 | 1,000 |
2001/01/22 | 485 | 485 | 485 | 485 | 5,000 |
2001/01/18 | 484 | 484 | 484 | 484 | 2,000 |
2001/01/17 | 484 | 484 | 484 | 484 | 1,000 |
2001/01/15 | 484 | 484 | 484 | 484 | 1,000 |
2001/01/12 | 479 | 479 | 479 | 479 | 1,000 |
2001/01/09 | 479 | 479 | 479 | 479 | 1,000 |
2001/01/05 | 480 | 480 | 480 | 480 | 1,000 |
2001/01/04 | 480 | 480 | 480 | 480 | 1,000 |