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 |
|---|---|---|---|---|---|
| 2006/12/28 | 433 | 450 | 431 | 431 | 17,000 |
| 2006/12/27 | 432 | 433 | 432 | 433 | 3,000 |
| 2006/12/26 | 432 | 432 | 432 | 432 | 1,000 |
| 2006/12/25 | 449 | 449 | 449 | 449 | 5,000 |
| 2006/12/22 | 434 | 437 | 434 | 437 | 6,000 |
| 2006/12/21 | 429 | 429 | 426 | 426 | 3,000 |
| 2006/12/20 | 427 | 430 | 425 | 430 | 29,000 |
| 2006/12/19 | 428 | 429 | 424 | 425 | 7,000 |
| 2006/12/18 | 422 | 430 | 422 | 423 | 8,000 |
| 2006/12/15 | 425 | 425 | 422 | 422 | 4,000 |
| 2006/12/14 | 425 | 425 | 425 | 425 | 3,000 |
| 2006/12/13 | 421 | 421 | 421 | 421 | 2,000 |
| 2006/12/12 | 430 | 430 | 421 | 421 | 25,000 |
| 2006/12/11 | 429 | 429 | 422 | 422 | 5,000 |
| 2006/12/08 | 421 | 425 | 421 | 421 | 7,000 |
| 2006/12/07 | 421 | 423 | 421 | 421 | 5,000 |
| 2006/12/06 | 429 | 430 | 429 | 430 | 17,000 |
| 2006/12/05 | 418 | 424 | 417 | 424 | 8,000 |
| 2006/12/04 | 417 | 427 | 417 | 427 | 5,000 |
| 2006/12/01 | 416 | 416 | 415 | 416 | 6,000 |
| 2006/11/30 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/11/29 | 414 | 415 | 414 | 415 | 2,000 |
| 2006/11/28 | 414 | 415 | 414 | 415 | 7,000 |
| 2006/11/27 | 408 | 408 | 408 | 408 | 1,000 |
| 2006/11/24 | 415 | 415 | 409 | 409 | 8,000 |
| 2006/11/22 | 414 | 414 | 414 | 414 | 1,000 |
| 2006/11/21 | 420 | 420 | 417 | 417 | 4,000 |
| 2006/11/20 | 427 | 430 | 427 | 429 | 16,000 |
| 2006/11/17 | 420 | 422 | 417 | 417 | 6,000 |
| 2006/11/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/11/15 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/11/14 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/11/13 | 420 | 420 | 415 | 415 | 2,000 |
| 2006/11/10 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/11/08 | 416 | 416 | 412 | 412 | 2,000 |
| 2006/11/06 | 414 | 414 | 411 | 411 | 3,000 |
| 2006/11/02 | 424 | 424 | 424 | 424 | 1,000 |
| 2006/10/31 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/10/30 | 434 | 434 | 424 | 424 | 4,000 |
| 2006/10/27 | 429 | 429 | 424 | 424 | 5,000 |
| 2006/10/26 | 428 | 428 | 428 | 428 | 1,000 |
| 2006/10/24 | 424 | 424 | 424 | 424 | 1,000 |
| 2006/10/23 | 424 | 424 | 424 | 424 | 6,000 |
| 2006/10/20 | 426 | 430 | 426 | 430 | 14,000 |
| 2006/10/19 | 424 | 424 | 422 | 422 | 4,000 |
| 2006/10/18 | 426 | 426 | 424 | 424 | 3,000 |
| 2006/10/17 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/10/16 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/10/13 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/10/12 | 427 | 427 | 422 | 422 | 6,000 |
| 2006/10/11 | 429 | 429 | 429 | 429 | 4,000 |
| 2006/10/10 | 433 | 433 | 433 | 433 | 1,000 |
| 2006/10/06 | 441 | 445 | 435 | 435 | 3,000 |
| 2006/10/05 | 434 | 434 | 434 | 434 | 1,000 |
| 2006/10/03 | 436 | 436 | 435 | 435 | 6,000 |
| 2006/10/02 | 431 | 451 | 431 | 451 | 12,000 |
| 2006/09/28 | 449 | 450 | 449 | 450 | 6,000 |
| 2006/09/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/09/25 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/09/22 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/09/21 | 445 | 445 | 445 | 445 | 2,000 |
| 2006/09/20 | 442 | 449 | 440 | 445 | 15,000 |
| 2006/09/15 | 431 | 440 | 431 | 440 | 2,000 |
| 2006/09/14 | 440 | 442 | 432 | 442 | 6,000 |
| 2006/09/13 | 433 | 433 | 433 | 433 | 2,000 |
| 2006/09/07 | 441 | 441 | 433 | 433 | 8,000 |
| 2006/09/06 | 439 | 443 | 439 | 443 | 7,000 |
| 2006/09/04 | 438 | 438 | 438 | 438 | 5,000 |
| 2006/09/01 | 448 | 448 | 445 | 448 | 11,000 |
| 2006/08/28 | 459 | 459 | 458 | 458 | 7,000 |
| 2006/08/25 | 447 | 460 | 447 | 460 | 8,000 |
| 2006/08/22 | 459 | 459 | 445 | 445 | 2,000 |
| 2006/08/21 | 443 | 456 | 443 | 456 | 14,000 |
| 2006/08/18 | 449 | 449 | 442 | 442 | 4,000 |
| 2006/08/17 | 438 | 450 | 438 | 449 | 9,000 |
| 2006/08/16 | 436 | 436 | 436 | 436 | 1,000 |
| 2006/08/15 | 438 | 438 | 438 | 438 | 1,000 |
| 2006/08/14 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/08/11 | 436 | 436 | 435 | 435 | 2,000 |
| 2006/08/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/07/28 | 448 | 448 | 448 | 448 | 6,000 |
| 2006/07/27 | 448 | 448 | 448 | 448 | 1,000 |
| 2006/07/24 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/07/21 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/07/20 | 442 | 450 | 441 | 450 | 15,000 |
| 2006/07/19 | 443 | 443 | 441 | 441 | 3,000 |
| 2006/07/18 | 443 | 443 | 443 | 443 | 1,000 |
| 2006/07/14 | 445 | 445 | 443 | 443 | 4,000 |
| 2006/07/13 | 446 | 446 | 446 | 446 | 1,000 |
| 2006/07/12 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/07/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/07/06 | 460 | 460 | 450 | 450 | 17,000 |
| 2006/07/05 | 446 | 446 | 446 | 446 | 1,000 |
| 2006/07/04 | 444 | 449 | 444 | 449 | 2,000 |
| 2006/06/30 | 454 | 454 | 454 | 454 | 1,000 |
| 2006/06/28 | 454 | 460 | 454 | 460 | 7,000 |
| 2006/06/26 | 439 | 439 | 439 | 439 | 2,000 |
| 2006/06/23 | 435 | 437 | 430 | 437 | 5,000 |
| 2006/06/22 | 450 | 450 | 435 | 435 | 4,000 |
| 2006/06/20 | 452 | 452 | 450 | 450 | 14,000 |
| 2006/06/19 | 452 | 452 | 452 | 452 | 1,000 |
| 2006/06/16 | 459 | 459 | 450 | 452 | 3,000 |
| 2006/06/13 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/06/12 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/06/09 | 453 | 460 | 453 | 460 | 15,000 |
| 2006/06/07 | 422 | 460 | 420 | 460 | 32,000 |
| 2006/06/06 | 460 | 460 | 403 | 403 | 26,000 |
| 2006/06/02 | 463 | 463 | 460 | 460 | 7,000 |
| 2006/05/31 | 464 | 464 | 463 | 463 | 3,000 |
| 2006/05/30 | 468 | 469 | 464 | 468 | 19,000 |
| 2006/05/29 | 469 | 469 | 465 | 469 | 6,000 |
| 2006/05/26 | 469 | 469 | 464 | 469 | 9,000 |
| 2006/05/25 | 465 | 465 | 463 | 463 | 3,000 |
| 2006/05/24 | 465 | 469 | 463 | 463 | 9,000 |
| 2006/05/22 | 469 | 480 | 469 | 478 | 18,000 |
| 2006/05/19 | 465 | 465 | 465 | 465 | 6,000 |
| 2006/05/18 | 465 | 466 | 465 | 466 | 16,000 |
| 2006/05/17 | 466 | 466 | 466 | 466 | 2,000 |
| 2006/05/15 | 470 | 470 | 470 | 470 | 3,000 |
| 2006/05/12 | 475 | 475 | 470 | 470 | 4,000 |
| 2006/05/11 | 476 | 476 | 476 | 476 | 1,000 |
| 2006/05/08 | 475 | 476 | 475 | 476 | 5,000 |
| 2006/05/02 | 478 | 478 | 478 | 478 | 1,000 |
| 2006/05/01 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/04/28 | 477 | 479 | 477 | 479 | 6,000 |
| 2006/04/27 | 477 | 477 | 475 | 475 | 4,000 |
| 2006/04/26 | 477 | 477 | 477 | 477 | 1,000 |
| 2006/04/25 | 477 | 477 | 477 | 477 | 3,000 |
| 2006/04/20 | 489 | 489 | 489 | 489 | 11,000 |
| 2006/04/19 | 476 | 476 | 475 | 475 | 2,000 |
| 2006/04/18 | 478 | 480 | 478 | 480 | 7,000 |
| 2006/04/17 | 475 | 480 | 475 | 480 | 3,000 |
| 2006/04/14 | 477 | 477 | 477 | 477 | 1,000 |
| 2006/04/13 | 479 | 479 | 479 | 479 | 3,000 |
| 2006/04/12 | 488 | 488 | 478 | 480 | 5,000 |
| 2006/04/11 | 478 | 481 | 478 | 481 | 2,000 |
| 2006/04/10 | 477 | 477 | 477 | 477 | 1,000 |
| 2006/04/06 | 479 | 480 | 479 | 480 | 2,000 |
| 2006/04/05 | 481 | 481 | 481 | 481 | 4,000 |
| 2006/04/04 | 494 | 494 | 487 | 487 | 19,000 |
| 2006/04/03 | 482 | 482 | 482 | 482 | 3,000 |
| 2006/03/31 | 483 | 483 | 483 | 483 | 4,000 |
| 2006/03/30 | 468 | 483 | 468 | 483 | 39,000 |
| 2006/03/29 | 466 | 468 | 466 | 467 | 8,000 |
| 2006/03/28 | 467 | 467 | 467 | 467 | 10,000 |
| 2006/03/27 | 475 | 475 | 467 | 467 | 7,000 |
| 2006/03/24 | 470 | 470 | 470 | 470 | 4,000 |
| 2006/03/23 | 475 | 475 | 470 | 470 | 7,000 |
| 2006/03/22 | 477 | 477 | 477 | 477 | 1,000 |
| 2006/03/20 | 471 | 480 | 471 | 480 | 16,000 |
| 2006/03/17 | 468 | 468 | 463 | 468 | 9,000 |
| 2006/03/16 | 470 | 470 | 467 | 467 | 8,000 |
| 2006/03/15 | 470 | 471 | 470 | 471 | 4,000 |
| 2006/03/14 | 473 | 473 | 471 | 471 | 8,000 |
| 2006/03/13 | 474 | 475 | 474 | 475 | 7,000 |
| 2006/03/10 | 474 | 474 | 474 | 474 | 4,000 |
| 2006/03/08 | 475 | 480 | 475 | 480 | 4,000 |
| 2006/03/07 | 480 | 480 | 475 | 475 | 4,000 |
| 2006/03/03 | 475 | 476 | 475 | 476 | 2,000 |
| 2006/03/02 | 484 | 485 | 484 | 485 | 8,000 |
| 2006/03/01 | 473 | 485 | 473 | 485 | 7,000 |
| 2006/02/28 | 480 | 485 | 477 | 477 | 9,000 |
| 2006/02/27 | 484 | 484 | 473 | 475 | 4,000 |
| 2006/02/24 | 475 | 485 | 475 | 485 | 6,000 |
| 2006/02/23 | 475 | 480 | 475 | 480 | 2,000 |
| 2006/02/22 | 470 | 475 | 470 | 475 | 2,000 |
| 2006/02/21 | 474 | 485 | 474 | 485 | 7,000 |
| 2006/02/20 | 480 | 480 | 475 | 475 | 18,000 |
| 2006/02/17 | 475 | 480 | 473 | 480 | 11,000 |
| 2006/02/16 | 478 | 480 | 477 | 477 | 3,000 |
| 2006/02/15 | 480 | 485 | 476 | 480 | 7,000 |
| 2006/02/14 | 476 | 478 | 475 | 475 | 7,000 |
| 2006/02/13 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/02/10 | 490 | 490 | 486 | 486 | 9,000 |
| 2006/02/09 | 493 | 493 | 493 | 493 | 2,000 |
| 2006/02/08 | 489 | 494 | 489 | 494 | 5,000 |
| 2006/02/07 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/02/06 | 487 | 489 | 485 | 485 | 15,000 |
| 2006/02/03 | 480 | 485 | 479 | 485 | 20,000 |
| 2006/02/02 | 482 | 482 | 482 | 482 | 5,000 |
| 2006/02/01 | 490 | 490 | 486 | 486 | 3,000 |
| 2006/01/31 | 495 | 495 | 484 | 489 | 7,000 |
| 2006/01/30 | 484 | 490 | 483 | 490 | 11,000 |
| 2006/01/27 | 484 | 484 | 481 | 483 | 9,000 |
| 2006/01/26 | 477 | 480 | 477 | 478 | 3,000 |
| 2006/01/25 | 483 | 483 | 475 | 475 | 14,000 |
| 2006/01/23 | 486 | 486 | 485 | 485 | 4,000 |
| 2006/01/20 | 490 | 498 | 489 | 489 | 16,000 |
| 2006/01/19 | 480 | 489 | 480 | 489 | 10,000 |
| 2006/01/18 | 496 | 496 | 485 | 485 | 8,000 |
| 2006/01/17 | 497 | 497 | 491 | 491 | 7,000 |
| 2006/01/16 | 493 | 497 | 492 | 492 | 16,000 |
| 2006/01/13 | 497 | 497 | 493 | 493 | 4,000 |
| 2006/01/12 | 491 | 495 | 491 | 495 | 10,000 |
| 2006/01/11 | 494 | 494 | 491 | 491 | 6,000 |
| 2006/01/10 | 495 | 495 | 491 | 495 | 18,000 |
| 2006/01/06 | 493 | 495 | 493 | 495 | 8,000 |
| 2006/01/05 | 493 | 495 | 492 | 492 | 7,000 |
| 2006/01/04 | 495 | 495 | 494 | 494 | 2,000 |