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 |
|---|---|---|---|---|---|
| 2005/12/30 | 491 | 491 | 491 | 491 | 2,000 |
| 2005/12/29 | 498 | 498 | 491 | 496 | 6,000 |
| 2005/12/28 | 496 | 496 | 487 | 487 | 4,000 |
| 2005/12/27 | 490 | 499 | 488 | 499 | 13,000 |
| 2005/12/26 | 502 | 505 | 498 | 505 | 44,000 |
| 2005/12/22 | 498 | 500 | 498 | 500 | 32,000 |
| 2005/12/21 | 499 | 500 | 499 | 499 | 15,000 |
| 2005/12/20 | 499 | 501 | 499 | 499 | 32,000 |
| 2005/12/19 | 504 | 505 | 497 | 499 | 10,000 |
| 2005/12/16 | 505 | 505 | 503 | 503 | 6,000 |
| 2005/12/15 | 499 | 506 | 499 | 505 | 33,000 |
| 2005/12/14 | 499 | 499 | 498 | 498 | 4,000 |
| 2005/12/13 | 497 | 500 | 497 | 499 | 29,000 |
| 2005/12/12 | 497 | 500 | 497 | 499 | 15,000 |
| 2005/12/09 | 498 | 500 | 498 | 498 | 16,000 |
| 2005/12/08 | 498 | 498 | 497 | 497 | 5,000 |
| 2005/12/07 | 497 | 500 | 497 | 500 | 11,000 |
| 2005/12/06 | 497 | 502 | 496 | 502 | 9,000 |
| 2005/12/05 | 498 | 500 | 496 | 496 | 7,000 |
| 2005/12/01 | 500 | 500 | 497 | 497 | 6,000 |
| 2005/11/30 | 493 | 502 | 493 | 502 | 10,000 |
| 2005/11/29 | 495 | 498 | 495 | 498 | 7,000 |
| 2005/11/28 | 492 | 492 | 487 | 488 | 19,000 |
| 2005/11/25 | 485 | 492 | 485 | 487 | 23,000 |
| 2005/11/24 | 491 | 495 | 491 | 492 | 14,000 |
| 2005/11/22 | 497 | 497 | 495 | 495 | 5,000 |
| 2005/11/21 | 496 | 509 | 495 | 509 | 13,000 |
| 2005/11/18 | 494 | 500 | 494 | 495 | 14,000 |
| 2005/11/16 | 486 | 486 | 486 | 486 | 2,000 |
| 2005/11/15 | 490 | 495 | 490 | 495 | 3,000 |
| 2005/11/14 | 490 | 495 | 490 | 495 | 8,000 |
| 2005/11/10 | 493 | 493 | 493 | 493 | 1,000 |
| 2005/11/09 | 493 | 493 | 493 | 493 | 2,000 |
| 2005/11/08 | 493 | 493 | 485 | 485 | 18,000 |
| 2005/11/07 | 493 | 494 | 493 | 493 | 5,000 |
| 2005/11/04 | 491 | 495 | 491 | 491 | 11,000 |
| 2005/11/02 | 490 | 494 | 490 | 493 | 6,000 |
| 2005/11/01 | 491 | 491 | 491 | 491 | 3,000 |
| 2005/10/31 | 498 | 498 | 490 | 498 | 5,000 |
| 2005/10/28 | 491 | 498 | 491 | 498 | 21,000 |
| 2005/10/27 | 486 | 490 | 486 | 490 | 12,000 |
| 2005/10/26 | 490 | 490 | 485 | 490 | 17,000 |
| 2005/10/25 | 489 | 490 | 488 | 490 | 15,000 |
| 2005/10/21 | 480 | 480 | 480 | 480 | 3,000 |
| 2005/10/20 | 485 | 490 | 485 | 490 | 14,000 |
| 2005/10/19 | 477 | 485 | 477 | 485 | 8,000 |
| 2005/10/18 | 482 | 484 | 482 | 484 | 10,000 |
| 2005/10/17 | 481 | 482 | 481 | 482 | 3,000 |
| 2005/10/14 | 481 | 481 | 481 | 481 | 1,000 |
| 2005/10/13 | 480 | 480 | 480 | 480 | 3,000 |
| 2005/10/12 | 481 | 481 | 481 | 481 | 2,000 |
| 2005/10/11 | 488 | 488 | 480 | 480 | 4,000 |
| 2005/10/07 | 480 | 480 | 480 | 480 | 5,000 |
| 2005/10/06 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/10/05 | 484 | 484 | 480 | 484 | 5,000 |
| 2005/10/04 | 484 | 485 | 484 | 485 | 4,000 |
| 2005/10/03 | 485 | 485 | 484 | 485 | 5,000 |
| 2005/09/30 | 486 | 486 | 485 | 485 | 3,000 |
| 2005/09/29 | 490 | 490 | 485 | 485 | 9,000 |
| 2005/09/28 | 479 | 500 | 478 | 500 | 63,000 |
| 2005/09/27 | 476 | 478 | 476 | 478 | 6,000 |
| 2005/09/26 | 469 | 478 | 469 | 478 | 17,000 |
| 2005/09/22 | 466 | 469 | 466 | 469 | 10,000 |
| 2005/09/21 | 466 | 471 | 465 | 466 | 12,000 |
| 2005/09/20 | 465 | 470 | 462 | 465 | 23,000 |
| 2005/09/16 | 465 | 465 | 465 | 465 | 4,000 |
| 2005/09/15 | 463 | 465 | 461 | 465 | 6,000 |
| 2005/09/14 | 467 | 467 | 465 | 465 | 13,000 |
| 2005/09/13 | 466 | 467 | 466 | 467 | 3,000 |
| 2005/09/12 | 466 | 474 | 466 | 470 | 16,000 |
| 2005/09/08 | 472 | 472 | 471 | 471 | 7,000 |
| 2005/09/07 | 472 | 473 | 472 | 472 | 6,000 |
| 2005/09/06 | 475 | 475 | 475 | 475 | 10,000 |
| 2005/09/05 | 475 | 475 | 472 | 475 | 4,000 |
| 2005/09/02 | 477 | 477 | 473 | 475 | 3,000 |
| 2005/09/01 | 471 | 477 | 471 | 477 | 4,000 |
| 2005/08/31 | 473 | 473 | 471 | 471 | 3,000 |
| 2005/08/30 | 476 | 478 | 473 | 473 | 9,000 |
| 2005/08/29 | 471 | 476 | 471 | 476 | 3,000 |
| 2005/08/26 | 479 | 479 | 471 | 471 | 15,000 |
| 2005/08/25 | 473 | 477 | 472 | 477 | 4,000 |
| 2005/08/24 | 477 | 477 | 477 | 477 | 1,000 |
| 2005/08/23 | 483 | 485 | 476 | 476 | 7,000 |
| 2005/08/22 | 475 | 485 | 474 | 483 | 28,000 |
| 2005/08/19 | 470 | 474 | 469 | 474 | 9,000 |
| 2005/08/18 | 480 | 480 | 470 | 470 | 11,000 |
| 2005/08/17 | 475 | 480 | 475 | 480 | 5,000 |
| 2005/08/15 | 474 | 474 | 470 | 474 | 9,000 |
| 2005/08/12 | 474 | 474 | 474 | 474 | 1,000 |
| 2005/08/11 | 473 | 473 | 473 | 473 | 3,000 |
| 2005/08/10 | 475 | 475 | 472 | 473 | 5,000 |
| 2005/08/09 | 472 | 474 | 472 | 474 | 3,000 |
| 2005/08/08 | 470 | 474 | 470 | 474 | 2,000 |
| 2005/08/05 | 475 | 477 | 475 | 477 | 4,000 |
| 2005/08/04 | 478 | 478 | 476 | 476 | 5,000 |
| 2005/08/03 | 479 | 479 | 478 | 478 | 2,000 |
| 2005/08/02 | 479 | 479 | 479 | 479 | 1,000 |
| 2005/07/29 | 485 | 485 | 485 | 485 | 2,000 |
| 2005/07/28 | 482 | 485 | 479 | 479 | 12,000 |
| 2005/07/27 | 479 | 480 | 479 | 480 | 3,000 |
| 2005/07/26 | 481 | 481 | 480 | 480 | 4,000 |
| 2005/07/25 | 480 | 480 | 480 | 480 | 2,000 |
| 2005/07/22 | 480 | 481 | 480 | 481 | 3,000 |
| 2005/07/21 | 480 | 481 | 480 | 481 | 17,000 |
| 2005/07/20 | 485 | 485 | 480 | 480 | 19,000 |
| 2005/07/14 | 485 | 485 | 483 | 483 | 9,000 |
| 2005/07/13 | 490 | 490 | 485 | 485 | 5,000 |
| 2005/07/12 | 499 | 499 | 492 | 492 | 36,000 |
| 2005/07/11 | 480 | 480 | 478 | 480 | 9,000 |
| 2005/07/08 | 480 | 485 | 479 | 481 | 17,000 |
| 2005/07/07 | 479 | 480 | 479 | 480 | 6,000 |
| 2005/07/05 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/07/04 | 479 | 480 | 478 | 478 | 6,000 |
| 2005/07/01 | 478 | 478 | 478 | 478 | 1,000 |
| 2005/06/30 | 475 | 480 | 475 | 480 | 7,000 |
| 2005/06/29 | 477 | 477 | 477 | 477 | 2,000 |
| 2005/06/28 | 477 | 480 | 477 | 480 | 12,000 |
| 2005/06/24 | 475 | 477 | 472 | 477 | 9,000 |
| 2005/06/23 | 478 | 478 | 478 | 478 | 2,000 |
| 2005/06/21 | 475 | 480 | 474 | 480 | 5,000 |
| 2005/06/20 | 478 | 480 | 475 | 475 | 15,000 |
| 2005/06/17 | 476 | 476 | 473 | 473 | 5,000 |
| 2005/06/16 | 479 | 479 | 476 | 476 | 3,000 |
| 2005/06/15 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/06/14 | 476 | 476 | 476 | 476 | 1,000 |
| 2005/06/13 | 480 | 480 | 480 | 480 | 2,000 |
| 2005/06/10 | 480 | 482 | 480 | 482 | 5,000 |
| 2005/06/09 | 481 | 481 | 481 | 481 | 1,000 |
| 2005/06/07 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/06/06 | 480 | 488 | 480 | 488 | 13,000 |
| 2005/06/01 | 480 | 480 | 470 | 480 | 6,000 |
| 2005/05/31 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/05/30 | 480 | 480 | 480 | 480 | 3,000 |
| 2005/05/27 | 480 | 480 | 480 | 480 | 3,000 |
| 2005/05/26 | 475 | 475 | 475 | 475 | 2,000 |
| 2005/05/25 | 480 | 480 | 480 | 480 | 2,000 |
| 2005/05/24 | 480 | 480 | 478 | 480 | 3,000 |
| 2005/05/23 | 480 | 480 | 480 | 480 | 2,000 |
| 2005/05/20 | 480 | 484 | 480 | 484 | 14,000 |
| 2005/05/19 | 481 | 481 | 480 | 480 | 3,000 |
| 2005/05/18 | 485 | 485 | 480 | 480 | 4,000 |
| 2005/05/17 | 485 | 485 | 485 | 485 | 1,000 |
| 2005/05/16 | 485 | 485 | 485 | 485 | 4,000 |
| 2005/05/13 | 485 | 485 | 485 | 485 | 1,000 |
| 2005/05/11 | 485 | 485 | 485 | 485 | 10,000 |
| 2005/05/10 | 485 | 490 | 485 | 490 | 7,000 |
| 2005/05/02 | 494 | 494 | 485 | 485 | 2,000 |
| 2005/04/28 | 494 | 494 | 494 | 494 | 6,000 |
| 2005/04/22 | 494 | 494 | 494 | 494 | 1,000 |
| 2005/04/21 | 495 | 495 | 495 | 495 | 3,000 |
| 2005/04/20 | 484 | 497 | 484 | 497 | 12,000 |
| 2005/04/19 | 489 | 489 | 483 | 483 | 2,000 |
| 2005/04/18 | 494 | 495 | 491 | 495 | 3,000 |
| 2005/04/15 | 492 | 495 | 491 | 495 | 4,000 |
| 2005/04/14 | 491 | 491 | 491 | 491 | 1,000 |
| 2005/04/13 | 505 | 505 | 505 | 505 | 1,000 |
| 2005/04/12 | 506 | 508 | 500 | 508 | 15,000 |
| 2005/04/11 | 510 | 510 | 492 | 492 | 10,000 |
| 2005/04/08 | 505 | 510 | 495 | 510 | 35,000 |
| 2005/04/07 | 500 | 500 | 495 | 495 | 9,000 |
| 2005/04/06 | 478 | 504 | 478 | 504 | 52,000 |
| 2005/04/05 | 478 | 479 | 478 | 479 | 6,000 |
| 2005/04/04 | 480 | 480 | 477 | 477 | 3,000 |
| 2005/04/01 | 480 | 480 | 480 | 480 | 5,000 |
| 2005/03/31 | 476 | 485 | 476 | 485 | 31,000 |
| 2005/03/30 | 475 | 475 | 475 | 475 | 3,000 |
| 2005/03/29 | 479 | 479 | 475 | 476 | 5,000 |
| 2005/03/28 | 479 | 479 | 476 | 479 | 10,000 |
| 2005/03/25 | 480 | 481 | 479 | 479 | 18,000 |
| 2005/03/24 | 482 | 485 | 480 | 480 | 19,000 |
| 2005/03/23 | 484 | 485 | 481 | 482 | 11,000 |
| 2005/03/22 | 490 | 490 | 480 | 481 | 32,000 |
| 2005/03/18 | 480 | 490 | 478 | 490 | 20,000 |
| 2005/03/17 | 480 | 480 | 480 | 480 | 7,000 |
| 2005/03/16 | 478 | 480 | 478 | 480 | 8,000 |
| 2005/03/15 | 480 | 480 | 479 | 479 | 12,000 |
| 2005/03/14 | 481 | 482 | 480 | 480 | 18,000 |
| 2005/03/11 | 482 | 483 | 482 | 483 | 11,000 |
| 2005/03/10 | 481 | 484 | 481 | 484 | 6,000 |
| 2005/03/09 | 480 | 481 | 480 | 481 | 13,000 |
| 2005/03/08 | 480 | 480 | 478 | 478 | 5,000 |
| 2005/03/07 | 480 | 480 | 479 | 480 | 10,000 |
| 2005/03/04 | 479 | 479 | 479 | 479 | 3,000 |
| 2005/03/03 | 479 | 480 | 479 | 480 | 6,000 |
| 2005/03/02 | 480 | 484 | 480 | 480 | 7,000 |
| 2005/03/01 | 485 | 485 | 480 | 480 | 19,000 |
| 2005/02/28 | 485 | 490 | 481 | 490 | 19,000 |
| 2005/02/25 | 480 | 485 | 478 | 485 | 8,000 |
| 2005/02/24 | 480 | 480 | 480 | 480 | 4,000 |
| 2005/02/23 | 480 | 480 | 478 | 479 | 6,000 |
| 2005/02/22 | 482 | 482 | 480 | 480 | 11,000 |
| 2005/02/21 | 484 | 490 | 484 | 490 | 21,000 |
| 2005/02/18 | 480 | 484 | 480 | 484 | 11,000 |
| 2005/02/15 | 478 | 480 | 476 | 479 | 6,000 |
| 2005/02/14 | 478 | 478 | 478 | 478 | 1,000 |
| 2005/02/10 | 476 | 476 | 476 | 476 | 2,000 |
| 2005/02/09 | 479 | 479 | 479 | 479 | 2,000 |
| 2005/02/08 | 480 | 480 | 480 | 480 | 2,000 |
| 2005/02/07 | 480 | 480 | 476 | 476 | 4,000 |
| 2005/02/04 | 485 | 485 | 480 | 480 | 5,000 |
| 2005/02/03 | 485 | 490 | 485 | 490 | 2,000 |
| 2005/02/02 | 491 | 491 | 490 | 490 | 3,000 |
| 2005/02/01 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/01/28 | 490 | 490 | 485 | 490 | 7,000 |
| 2005/01/27 | 480 | 485 | 480 | 485 | 2,000 |
| 2005/01/26 | 485 | 485 | 485 | 485 | 3,000 |
| 2005/01/25 | 480 | 489 | 480 | 480 | 6,000 |
| 2005/01/24 | 484 | 484 | 481 | 481 | 4,000 |
| 2005/01/21 | 484 | 498 | 480 | 480 | 6,000 |
| 2005/01/20 | 494 | 509 | 494 | 509 | 13,000 |
| 2005/01/19 | 483 | 484 | 483 | 483 | 4,000 |
| 2005/01/18 | 477 | 477 | 477 | 477 | 2,000 |
| 2005/01/17 | 475 | 480 | 475 | 475 | 5,000 |
| 2005/01/14 | 478 | 478 | 478 | 478 | 5,000 |
| 2005/01/13 | 480 | 480 | 480 | 480 | 2,000 |
| 2005/01/12 | 475 | 480 | 475 | 480 | 16,000 |
| 2005/01/11 | 472 | 472 | 471 | 471 | 6,000 |
| 2005/01/07 | 468 | 470 | 468 | 470 | 2,000 |
| 2005/01/06 | 465 | 466 | 465 | 466 | 2,000 |
| 2005/01/05 | 465 | 465 | 465 | 465 | 7,000 |
| 2005/01/04 | 466 | 466 | 466 | 466 | 6,000 |