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 |
|---|---|---|---|---|---|
| 2003/12/24 | 504 | 504 | 504 | 504 | 1,000 |
| 2003/12/22 | 505 | 505 | 505 | 505 | 3,000 |
| 2003/12/19 | 511 | 511 | 511 | 511 | 2,000 |
| 2003/12/18 | 505 | 520 | 505 | 520 | 9,000 |
| 2003/12/12 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/12/10 | 506 | 506 | 506 | 506 | 1,000 |
| 2003/12/08 | 506 | 506 | 506 | 506 | 1,000 |
| 2003/12/05 | 504 | 506 | 504 | 506 | 12,000 |
| 2003/12/04 | 491 | 491 | 490 | 490 | 2,000 |
| 2003/12/01 | 498 | 498 | 498 | 498 | 2,000 |
| 2003/11/28 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/11/27 | 497 | 510 | 497 | 510 | 3,000 |
| 2003/11/26 | 496 | 496 | 496 | 496 | 1,000 |
| 2003/11/25 | 471 | 471 | 471 | 471 | 1,000 |
| 2003/11/21 | 470 | 500 | 470 | 470 | 4,000 |
| 2003/11/20 | 500 | 500 | 500 | 500 | 8,000 |
| 2003/11/14 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/11/07 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/11/04 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/10/28 | 515 | 515 | 515 | 515 | 2,000 |
| 2003/10/27 | 505 | 505 | 505 | 505 | 3,000 |
| 2003/10/23 | 470 | 510 | 455 | 505 | 20,000 |
| 2003/10/22 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/10/21 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/10/20 | 515 | 520 | 515 | 520 | 13,000 |
| 2003/10/16 | 476 | 556 | 476 | 556 | 6,000 |
| 2003/10/15 | 476 | 476 | 476 | 476 | 1,000 |
| 2003/10/14 | 456 | 466 | 456 | 456 | 3,000 |
| 2003/09/29 | 477 | 477 | 477 | 477 | 6,000 |
| 2003/09/25 | 476 | 476 | 476 | 476 | 1,000 |
| 2003/09/24 | 477 | 477 | 477 | 477 | 7,000 |
| 2003/09/22 | 472 | 477 | 472 | 477 | 3,000 |
| 2003/09/17 | 457 | 457 | 457 | 457 | 1,000 |
| 2003/09/12 | 455 | 455 | 452 | 452 | 5,000 |
| 2003/09/11 | 456 | 456 | 451 | 451 | 3,000 |
| 2003/09/04 | 494 | 494 | 494 | 494 | 2,000 |
| 2003/09/03 | 494 | 494 | 494 | 494 | 1,000 |
| 2003/09/01 | 493 | 494 | 493 | 494 | 2,000 |
| 2003/08/28 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/08/27 | 493 | 495 | 493 | 495 | 3,000 |
| 2003/08/25 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/08/22 | 495 | 495 | 495 | 495 | 2,000 |
| 2003/08/20 | 498 | 498 | 498 | 498 | 8,000 |
| 2003/08/19 | 498 | 498 | 498 | 498 | 1,000 |
| 2003/08/11 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/08/05 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/07/30 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/07/28 | 510 | 510 | 510 | 510 | 4,000 |
| 2003/07/22 | 519 | 520 | 519 | 520 | 9,000 |
| 2003/07/16 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/07/10 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/07/07 | 488 | 528 | 488 | 528 | 4,000 |
| 2003/07/04 | 528 | 528 | 528 | 528 | 11,000 |
| 2003/06/30 | 528 | 528 | 528 | 528 | 2,000 |
| 2003/06/27 | 528 | 528 | 528 | 528 | 3,000 |
| 2003/06/23 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/06/20 | 500 | 515 | 500 | 515 | 8,000 |
| 2003/06/17 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/06/11 | 489 | 489 | 489 | 489 | 1,000 |
| 2003/06/10 | 480 | 490 | 480 | 490 | 2,000 |
| 2003/06/09 | 460 | 465 | 460 | 465 | 2,000 |
| 2003/06/05 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/06/04 | 500 | 500 | 490 | 490 | 2,000 |
| 2003/06/02 | 490 | 490 | 490 | 490 | 4,000 |
| 2003/05/29 | 490 | 490 | 490 | 490 | 3,000 |
| 2003/05/28 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/05/27 | 490 | 490 | 489 | 489 | 4,000 |
| 2003/05/26 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/05/20 | 490 | 490 | 490 | 490 | 9,000 |
| 2003/05/19 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/05/15 | 489 | 489 | 489 | 489 | 1,000 |
| 2003/05/13 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/05/09 | 490 | 490 | 490 | 490 | 3,000 |
| 2003/05/08 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/05/07 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/04/30 | 504 | 504 | 504 | 504 | 5,000 |
| 2003/04/23 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/04/21 | 500 | 515 | 500 | 515 | 8,000 |
| 2003/04/15 | 509 | 509 | 509 | 509 | 1,000 |
| 2003/04/14 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/04/04 | 500 | 515 | 500 | 515 | 13,000 |
| 2003/04/01 | 510 | 510 | 510 | 510 | 9,000 |
| 2003/03/31 | 496 | 510 | 496 | 510 | 13,000 |
| 2003/03/28 | 491 | 496 | 491 | 496 | 4,000 |
| 2003/03/27 | 498 | 498 | 498 | 498 | 7,000 |
| 2003/03/26 | 496 | 498 | 496 | 498 | 3,000 |
| 2003/03/24 | 496 | 496 | 496 | 496 | 2,000 |
| 2003/03/20 | 482 | 496 | 482 | 496 | 14,000 |
| 2003/03/18 | 480 | 480 | 480 | 480 | 4,000 |
| 2003/03/17 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/03/14 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/03/13 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/03/10 | 499 | 500 | 499 | 500 | 2,000 |
| 2003/03/07 | 498 | 500 | 498 | 500 | 7,000 |
| 2003/03/06 | 498 | 498 | 498 | 498 | 2,000 |
| 2003/03/03 | 495 | 500 | 495 | 500 | 13,000 |
| 2003/02/28 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/02/27 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/02/24 | 501 | 501 | 501 | 501 | 5,000 |
| 2003/02/21 | 487 | 487 | 487 | 487 | 1,000 |
| 2003/02/18 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/02/17 | 450 | 450 | 450 | 450 | 6,000 |
| 2003/02/13 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/02/04 | 409 | 409 | 409 | 409 | 4,000 |
| 2003/02/03 | 408 | 408 | 408 | 408 | 3,000 |
| 2003/01/29 | 408 | 408 | 408 | 408 | 3,000 |
| 2003/01/28 | 408 | 408 | 408 | 408 | 3,000 |
| 2003/01/27 | 412 | 412 | 412 | 412 | 3,000 |
| 2003/01/24 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/01/23 | 400 | 400 | 400 | 400 | 10,000 |
| 2003/01/20 | 420 | 432 | 420 | 432 | 4,000 |
| 2003/01/16 | 419 | 420 | 419 | 420 | 4,000 |
| 2003/01/14 | 420 | 420 | 419 | 420 | 8,000 |
| 2003/01/09 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/01/08 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/01/07 | 425 | 425 | 425 | 425 | 2,000 |