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 |
|---|---|---|---|---|---|
| 2009/12/30 | 276 | 276 | 275 | 275 | 6,000 |
| 2009/12/29 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/12/28 | 285 | 285 | 280 | 280 | 5,000 |
| 2009/12/25 | 290 | 290 | 283 | 290 | 7,000 |
| 2009/12/24 | 281 | 282 | 281 | 282 | 6,000 |
| 2009/12/22 | 278 | 285 | 278 | 285 | 7,000 |
| 2009/12/21 | 290 | 290 | 288 | 288 | 21,000 |
| 2009/12/18 | 286 | 291 | 282 | 291 | 7,000 |
| 2009/12/17 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/12/16 | 282 | 282 | 280 | 282 | 13,000 |
| 2009/12/15 | 284 | 284 | 284 | 284 | 2,000 |
| 2009/12/14 | 285 | 285 | 284 | 284 | 2,000 |
| 2009/12/11 | 290 | 290 | 285 | 285 | 3,000 |
| 2009/12/07 | 327 | 327 | 320 | 320 | 11,000 |
| 2009/12/04 | 287 | 292 | 287 | 292 | 3,000 |
| 2009/12/03 | 283 | 286 | 283 | 286 | 2,000 |
| 2009/12/01 | 281 | 281 | 280 | 280 | 2,000 |
| 2009/11/30 | 285 | 285 | 285 | 285 | 4,000 |
| 2009/11/27 | 283 | 283 | 277 | 277 | 8,000 |
| 2009/11/26 | 285 | 285 | 280 | 280 | 4,000 |
| 2009/11/24 | 283 | 291 | 283 | 291 | 8,000 |
| 2009/11/20 | 275 | 283 | 275 | 283 | 15,000 |
| 2009/11/19 | 275 | 275 | 275 | 275 | 4,000 |
| 2009/11/18 | 279 | 279 | 275 | 275 | 4,000 |
| 2009/11/17 | 275 | 275 | 275 | 275 | 13,000 |
| 2009/11/16 | 285 | 285 | 275 | 275 | 8,000 |
| 2009/11/12 | 288 | 288 | 283 | 283 | 4,000 |
| 2009/11/06 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/10/29 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/10/28 | 295 | 295 | 294 | 294 | 11,000 |
| 2009/10/27 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/10/26 | 300 | 300 | 293 | 293 | 3,000 |
| 2009/10/21 | 294 | 294 | 294 | 294 | 1,000 |
| 2009/10/20 | 299 | 299 | 299 | 299 | 19,000 |
| 2009/10/19 | 297 | 299 | 297 | 299 | 3,000 |
| 2009/10/16 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/10/14 | 293 | 293 | 291 | 291 | 6,000 |
| 2009/10/13 | 296 | 296 | 292 | 293 | 5,000 |
| 2009/10/09 | 299 | 299 | 299 | 299 | 2,000 |
| 2009/10/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/10/07 | 294 | 294 | 290 | 290 | 5,000 |
| 2009/09/28 | 300 | 305 | 300 | 305 | 9,000 |
| 2009/09/25 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/09/24 | 305 | 305 | 305 | 305 | 20,000 |
| 2009/09/18 | 300 | 305 | 300 | 305 | 6,000 |
| 2009/09/17 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/09/16 | 296 | 300 | 296 | 300 | 3,000 |
| 2009/09/15 | 291 | 295 | 291 | 295 | 4,000 |
| 2009/09/11 | 291 | 292 | 291 | 291 | 5,000 |
| 2009/09/04 | 291 | 291 | 291 | 291 | 4,000 |
| 2009/09/02 | 295 | 295 | 291 | 291 | 4,000 |
| 2009/09/01 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/08/31 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/08/28 | 290 | 295 | 290 | 295 | 8,000 |
| 2009/08/27 | 290 | 290 | 287 | 287 | 8,000 |
| 2009/08/26 | 294 | 294 | 294 | 294 | 3,000 |
| 2009/08/25 | 294 | 294 | 294 | 294 | 4,000 |
| 2009/08/24 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/08/21 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/08/20 | 295 | 295 | 295 | 295 | 31,000 |
| 2009/08/19 | 304 | 309 | 304 | 309 | 8,000 |
| 2009/08/18 | 304 | 304 | 304 | 304 | 3,000 |
| 2009/08/10 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/08/07 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/08/05 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/08/04 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/07/28 | 297 | 304 | 297 | 304 | 8,000 |
| 2009/07/27 | 300 | 300 | 290 | 296 | 5,000 |
| 2009/07/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/07/22 | 296 | 296 | 296 | 296 | 1,000 |
| 2009/07/21 | 303 | 303 | 303 | 303 | 20,000 |
| 2009/07/17 | 303 | 303 | 303 | 303 | 2,000 |
| 2009/07/16 | 304 | 304 | 304 | 304 | 1,000 |
| 2009/07/15 | 295 | 295 | 295 | 295 | 5,000 |
| 2009/07/13 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/07/06 | 303 | 303 | 303 | 303 | 13,000 |
| 2009/07/03 | 304 | 305 | 300 | 304 | 6,000 |
| 2009/07/02 | 295 | 305 | 295 | 305 | 5,000 |
| 2009/07/01 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/06/30 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/06/29 | 297 | 299 | 297 | 299 | 5,000 |
| 2009/06/26 | 302 | 302 | 292 | 292 | 5,000 |
| 2009/06/25 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/06/24 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/06/22 | 295 | 295 | 295 | 295 | 18,000 |
| 2009/06/19 | 298 | 298 | 295 | 295 | 9,000 |
| 2009/06/18 | 293 | 300 | 293 | 300 | 9,000 |
| 2009/06/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/06/16 | 290 | 290 | 290 | 290 | 8,000 |
| 2009/06/15 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/06/12 | 290 | 290 | 290 | 290 | 5,000 |
| 2009/06/10 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/06/09 | 290 | 290 | 287 | 287 | 2,000 |
| 2009/06/08 | 295 | 295 | 287 | 287 | 9,000 |
| 2009/06/04 | 294 | 294 | 294 | 294 | 5,000 |
| 2009/06/03 | 294 | 294 | 294 | 294 | 5,000 |
| 2009/06/01 | 294 | 294 | 294 | 294 | 5,000 |
| 2009/05/29 | 294 | 294 | 294 | 294 | 3,000 |
| 2009/05/28 | 294 | 294 | 294 | 294 | 8,000 |
| 2009/05/27 | 289 | 289 | 289 | 289 | 29,000 |
| 2009/05/26 | 289 | 289 | 289 | 289 | 1,000 |
| 2009/05/25 | 289 | 289 | 289 | 289 | 2,000 |
| 2009/05/22 | 289 | 289 | 289 | 289 | 3,000 |
| 2009/05/21 | 289 | 289 | 289 | 289 | 4,000 |
| 2009/05/20 | 289 | 289 | 289 | 289 | 25,000 |
| 2009/05/19 | 297 | 297 | 287 | 289 | 11,000 |
| 2009/05/18 | 294 | 294 | 294 | 294 | 4,000 |
| 2009/05/14 | 294 | 294 | 294 | 294 | 1,000 |
| 2009/05/13 | 294 | 294 | 294 | 294 | 1,000 |
| 2009/05/11 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/04/28 | 293 | 296 | 293 | 296 | 8,000 |
| 2009/04/27 | 283 | 283 | 283 | 283 | 3,000 |
| 2009/04/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/04/23 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/04/22 | 284 | 287 | 280 | 280 | 4,000 |
| 2009/04/21 | 295 | 295 | 292 | 292 | 3,000 |
| 2009/04/20 | 306 | 306 | 300 | 300 | 21,000 |
| 2009/04/17 | 300 | 306 | 300 | 306 | 4,000 |
| 2009/04/15 | 303 | 303 | 301 | 301 | 8,000 |
| 2009/04/14 | 306 | 308 | 304 | 308 | 4,000 |
| 2009/04/13 | 307 | 307 | 306 | 306 | 2,000 |
| 2009/04/10 | 310 | 310 | 310 | 310 | 8,000 |
| 2009/03/31 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/03/30 | 302 | 311 | 302 | 311 | 6,000 |
| 2009/03/27 | 300 | 300 | 296 | 296 | 6,000 |
| 2009/03/26 | 301 | 301 | 301 | 301 | 2,000 |
| 2009/03/25 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/03/24 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/03/23 | 300 | 304 | 300 | 301 | 19,000 |
| 2009/03/19 | 310 | 310 | 297 | 300 | 14,000 |
| 2009/03/18 | 315 | 315 | 310 | 310 | 11,000 |
| 2009/03/17 | 315 | 315 | 315 | 315 | 7,000 |
| 2009/03/16 | 315 | 315 | 315 | 315 | 7,000 |
| 2009/03/13 | 317 | 317 | 317 | 317 | 3,000 |
| 2009/03/12 | 308 | 317 | 308 | 317 | 81,000 |
| 2009/03/11 | 308 | 308 | 308 | 308 | 1,000 |
| 2009/03/10 | 309 | 309 | 309 | 309 | 3,000 |
| 2009/03/09 | 309 | 309 | 309 | 309 | 3,000 |
| 2009/03/06 | 309 | 309 | 309 | 309 | 3,000 |
| 2009/03/05 | 309 | 309 | 309 | 309 | 4,000 |
| 2009/03/03 | 325 | 325 | 308 | 308 | 7,000 |
| 2009/03/02 | 330 | 330 | 329 | 329 | 8,000 |
| 2009/02/27 | 330 | 330 | 330 | 330 | 4,000 |
| 2009/02/26 | 325 | 325 | 325 | 325 | 3,000 |
| 2009/02/25 | 335 | 335 | 325 | 325 | 4,000 |
| 2009/02/24 | 336 | 336 | 336 | 336 | 3,000 |
| 2009/02/23 | 336 | 336 | 336 | 336 | 3,000 |
| 2009/02/20 | 345 | 345 | 345 | 345 | 16,000 |
| 2009/02/19 | 328 | 345 | 328 | 345 | 8,000 |
| 2009/02/18 | 332 | 332 | 332 | 332 | 1,000 |
| 2009/02/17 | 328 | 328 | 327 | 327 | 2,000 |
| 2009/02/16 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/02/13 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/02/10 | 320 | 345 | 320 | 345 | 3,000 |
| 2009/02/06 | 306 | 345 | 306 | 345 | 6,000 |
| 2009/01/28 | 336 | 346 | 336 | 346 | 8,000 |
| 2009/01/27 | 320 | 320 | 316 | 316 | 3,000 |
| 2009/01/21 | 303 | 320 | 293 | 320 | 7,000 |
| 2009/01/20 | 323 | 323 | 323 | 323 | 19,000 |
| 2009/01/19 | 309 | 324 | 309 | 324 | 8,000 |
| 2009/01/16 | 305 | 316 | 305 | 316 | 9,000 |
| 2009/01/15 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/01/14 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/01/09 | 308 | 308 | 308 | 308 | 1,000 |
| 2009/01/08 | 307 | 307 | 307 | 307 | 8,000 |
| 2009/01/07 | 307 | 307 | 307 | 307 | 1,000 |
| 2009/01/06 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/01/05 | 311 | 311 | 311 | 311 | 2,000 |