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 |
|---|---|---|---|---|---|
| 2013/12/30 | 246 | 250 | 245 | 246 | 29,000 |
| 2013/12/27 | 245 | 246 | 244 | 246 | 10,000 |
| 2013/12/26 | 243 | 247 | 243 | 246 | 14,000 |
| 2013/12/25 | 254 | 255 | 251 | 251 | 49,000 |
| 2013/12/24 | 252 | 254 | 250 | 251 | 64,000 |
| 2013/12/20 | 252 | 253 | 250 | 250 | 47,000 |
| 2013/12/19 | 252 | 253 | 251 | 252 | 38,000 |
| 2013/12/18 | 251 | 253 | 251 | 253 | 35,000 |
| 2013/12/17 | 254 | 255 | 252 | 253 | 30,000 |
| 2013/12/16 | 254 | 254 | 250 | 252 | 15,000 |
| 2013/12/13 | 252 | 255 | 252 | 254 | 26,000 |
| 2013/12/12 | 255 | 255 | 254 | 254 | 3,000 |
| 2013/12/11 | 250 | 261 | 249 | 261 | 91,000 |
| 2013/12/10 | 252 | 254 | 251 | 251 | 15,000 |
| 2013/12/09 | 255 | 255 | 252 | 253 | 16,000 |
| 2013/12/06 | 252 | 255 | 250 | 255 | 43,000 |
| 2013/12/05 | 246 | 252 | 246 | 251 | 20,000 |
| 2013/12/04 | 246 | 248 | 246 | 247 | 6,000 |
| 2013/12/03 | 247 | 247 | 245 | 246 | 4,000 |
| 2013/12/02 | 244 | 245 | 244 | 245 | 13,000 |
| 2013/11/29 | 245 | 245 | 244 | 244 | 19,000 |
| 2013/11/28 | 247 | 248 | 245 | 245 | 26,000 |
| 2013/11/27 | 247 | 248 | 247 | 247 | 10,000 |
| 2013/11/26 | 246 | 247 | 246 | 247 | 14,000 |
| 2013/11/25 | 245 | 245 | 245 | 245 | 4,000 |
| 2013/11/22 | 244 | 245 | 244 | 244 | 13,000 |
| 2013/11/21 | 244 | 244 | 243 | 244 | 10,000 |
| 2013/11/20 | 244 | 245 | 241 | 242 | 64,000 |
| 2013/11/19 | 243 | 245 | 243 | 244 | 17,000 |
| 2013/11/18 | 243 | 244 | 242 | 242 | 22,000 |
| 2013/11/15 | 240 | 247 | 240 | 242 | 81,000 |
| 2013/11/14 | 241 | 243 | 241 | 241 | 59,000 |
| 2013/11/13 | 242 | 244 | 242 | 243 | 10,000 |
| 2013/11/12 | 241 | 243 | 241 | 241 | 31,000 |
| 2013/11/11 | 242 | 243 | 241 | 242 | 14,000 |
| 2013/11/08 | 243 | 243 | 241 | 241 | 33,000 |
| 2013/11/07 | 241 | 244 | 241 | 243 | 8,000 |
| 2013/11/06 | 241 | 241 | 241 | 241 | 6,000 |
| 2013/11/05 | 242 | 242 | 241 | 241 | 7,000 |
| 2013/11/01 | 242 | 242 | 240 | 240 | 13,000 |
| 2013/10/31 | 244 | 245 | 241 | 242 | 11,000 |
| 2013/10/30 | 244 | 245 | 244 | 244 | 5,000 |
| 2013/10/29 | 248 | 248 | 240 | 241 | 28,000 |
| 2013/10/28 | 244 | 248 | 244 | 247 | 11,000 |
| 2013/10/25 | 242 | 244 | 242 | 243 | 7,000 |
| 2013/10/24 | 245 | 246 | 242 | 246 | 5,000 |
| 2013/10/23 | 246 | 246 | 244 | 244 | 10,000 |
| 2013/10/22 | 244 | 244 | 244 | 244 | 1,000 |
| 2013/10/21 | 243 | 245 | 241 | 242 | 28,000 |
| 2013/10/18 | 240 | 243 | 240 | 243 | 25,000 |
| 2013/10/17 | 242 | 242 | 241 | 241 | 17,000 |
| 2013/10/16 | 238 | 238 | 238 | 238 | 19,000 |
| 2013/10/15 | 240 | 240 | 239 | 240 | 13,000 |
| 2013/10/11 | 240 | 240 | 240 | 240 | 17,000 |
| 2013/10/10 | 239 | 240 | 239 | 239 | 5,000 |
| 2013/10/08 | 240 | 240 | 239 | 240 | 8,000 |
| 2013/10/07 | 239 | 240 | 239 | 240 | 6,000 |
| 2013/10/04 | 240 | 240 | 238 | 238 | 2,000 |
| 2013/10/03 | 240 | 240 | 240 | 240 | 18,000 |
| 2013/10/02 | 240 | 240 | 238 | 240 | 15,000 |
| 2013/10/01 | 244 | 244 | 239 | 240 | 32,000 |
| 2013/09/30 | 249 | 249 | 240 | 244 | 54,000 |
| 2013/09/27 | 249 | 249 | 249 | 249 | 14,000 |
| 2013/09/26 | 247 | 247 | 247 | 247 | 2,000 |
| 2013/09/24 | 249 | 249 | 249 | 249 | 5,000 |
| 2013/09/20 | 246 | 248 | 246 | 248 | 34,000 |
| 2013/09/19 | 245 | 246 | 244 | 246 | 17,000 |
| 2013/09/18 | 245 | 245 | 244 | 245 | 12,000 |
| 2013/09/17 | 243 | 245 | 243 | 245 | 2,000 |
| 2013/09/13 | 243 | 246 | 243 | 243 | 12,000 |
| 2013/09/12 | 244 | 244 | 243 | 243 | 12,000 |
| 2013/09/11 | 242 | 245 | 242 | 243 | 9,000 |
| 2013/09/10 | 242 | 242 | 242 | 242 | 2,000 |
| 2013/09/09 | 242 | 242 | 242 | 242 | 3,000 |
| 2013/09/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/09/04 | 240 | 240 | 240 | 240 | 8,000 |
| 2013/09/03 | 240 | 242 | 240 | 242 | 10,000 |
| 2013/09/02 | 241 | 241 | 240 | 240 | 4,000 |
| 2013/08/29 | 243 | 243 | 241 | 241 | 4,000 |
| 2013/08/28 | 243 | 244 | 243 | 244 | 11,000 |
| 2013/08/27 | 242 | 243 | 242 | 243 | 3,000 |
| 2013/08/26 | 242 | 242 | 242 | 242 | 2,000 |
| 2013/08/23 | 240 | 242 | 240 | 242 | 4,000 |
| 2013/08/22 | 241 | 241 | 241 | 241 | 2,000 |
| 2013/08/21 | 243 | 243 | 242 | 242 | 3,000 |
| 2013/08/20 | 249 | 249 | 242 | 242 | 44,000 |
| 2013/08/19 | 246 | 250 | 245 | 249 | 8,000 |
| 2013/08/16 | 245 | 246 | 245 | 246 | 2,000 |
| 2013/08/15 | 245 | 246 | 245 | 246 | 2,000 |
| 2013/08/14 | 246 | 246 | 244 | 244 | 3,000 |
| 2013/08/12 | 243 | 243 | 240 | 240 | 4,000 |
| 2013/08/09 | 240 | 243 | 240 | 243 | 8,000 |
| 2013/08/08 | 241 | 242 | 241 | 242 | 5,000 |
| 2013/08/07 | 243 | 243 | 242 | 242 | 24,000 |
| 2013/08/06 | 245 | 245 | 243 | 243 | 6,000 |
| 2013/08/05 | 241 | 243 | 241 | 243 | 7,000 |
| 2013/08/02 | 243 | 244 | 243 | 244 | 2,000 |
| 2013/08/01 | 240 | 242 | 240 | 242 | 25,000 |
| 2013/07/31 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/07/30 | 239 | 242 | 239 | 242 | 6,000 |
| 2013/07/29 | 242 | 242 | 240 | 240 | 8,000 |
| 2013/07/26 | 242 | 242 | 241 | 241 | 7,000 |
| 2013/07/25 | 243 | 243 | 240 | 243 | 10,000 |
| 2013/07/24 | 245 | 245 | 242 | 242 | 7,000 |
| 2013/07/23 | 247 | 247 | 242 | 243 | 45,000 |
| 2013/07/22 | 247 | 252 | 247 | 247 | 27,000 |
| 2013/07/19 | 249 | 249 | 247 | 247 | 11,000 |
| 2013/07/18 | 252 | 253 | 248 | 248 | 25,000 |
| 2013/07/17 | 251 | 251 | 248 | 248 | 4,000 |
| 2013/07/16 | 253 | 253 | 250 | 252 | 10,000 |
| 2013/07/12 | 247 | 247 | 247 | 247 | 1,000 |
| 2013/07/10 | 245 | 246 | 245 | 246 | 4,000 |
| 2013/07/09 | 244 | 248 | 243 | 244 | 34,000 |
| 2013/07/08 | 248 | 250 | 246 | 248 | 31,000 |
| 2013/07/05 | 242 | 247 | 242 | 243 | 12,000 |
| 2013/07/04 | 239 | 244 | 239 | 244 | 4,000 |
| 2013/07/03 | 243 | 243 | 241 | 241 | 9,000 |
| 2013/07/02 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/07/01 | 238 | 238 | 238 | 238 | 1,000 |
| 2013/06/28 | 236 | 240 | 236 | 237 | 20,000 |
| 2013/06/27 | 233 | 236 | 232 | 236 | 6,000 |
| 2013/06/26 | 243 | 243 | 232 | 232 | 11,000 |
| 2013/06/25 | 239 | 245 | 238 | 242 | 9,000 |
| 2013/06/24 | 236 | 236 | 234 | 234 | 5,000 |
| 2013/06/21 | 234 | 234 | 229 | 234 | 22,000 |
| 2013/06/20 | 237 | 237 | 235 | 236 | 30,000 |
| 2013/06/19 | 240 | 241 | 237 | 237 | 12,000 |
| 2013/06/18 | 240 | 248 | 238 | 240 | 25,000 |
| 2013/06/17 | 235 | 239 | 235 | 239 | 21,000 |
| 2013/06/14 | 234 | 234 | 234 | 234 | 2,000 |
| 2013/06/13 | 235 | 235 | 232 | 234 | 13,000 |
| 2013/06/12 | 237 | 237 | 233 | 234 | 6,000 |
| 2013/06/11 | 242 | 245 | 238 | 238 | 21,000 |
| 2013/06/10 | 239 | 244 | 237 | 240 | 11,000 |
| 2013/06/07 | 239 | 239 | 230 | 233 | 93,000 |
| 2013/06/06 | 245 | 245 | 241 | 245 | 11,000 |
| 2013/06/05 | 254 | 254 | 251 | 252 | 13,000 |
| 2013/06/04 | 270 | 270 | 251 | 254 | 34,000 |
| 2013/06/03 | 274 | 274 | 271 | 271 | 5,000 |
| 2013/05/31 | 273 | 278 | 273 | 278 | 5,000 |
| 2013/05/30 | 280 | 280 | 278 | 278 | 3,000 |
| 2013/05/29 | 281 | 281 | 280 | 280 | 3,000 |
| 2013/05/28 | 281 | 282 | 279 | 282 | 12,000 |
| 2013/05/27 | 278 | 279 | 278 | 278 | 4,000 |
| 2013/05/24 | 279 | 284 | 277 | 277 | 23,000 |
| 2013/05/23 | 283 | 284 | 275 | 277 | 23,000 |
| 2013/05/22 | 276 | 282 | 276 | 279 | 6,000 |
| 2013/05/21 | 274 | 280 | 274 | 280 | 17,000 |
| 2013/05/20 | 268 | 275 | 268 | 272 | 22,000 |
| 2013/05/17 | 265 | 265 | 262 | 265 | 6,000 |
| 2013/05/16 | 272 | 272 | 261 | 262 | 26,000 |
| 2013/05/15 | 272 | 275 | 271 | 272 | 16,000 |
| 2013/05/14 | 271 | 271 | 270 | 270 | 5,000 |
| 2013/05/13 | 270 | 273 | 270 | 273 | 7,000 |
| 2013/05/10 | 268 | 269 | 268 | 268 | 8,000 |
| 2013/05/08 | 267 | 269 | 267 | 268 | 5,000 |
| 2013/05/07 | 266 | 270 | 265 | 270 | 12,000 |
| 2013/05/02 | 272 | 272 | 267 | 267 | 3,000 |
| 2013/05/01 | 270 | 273 | 270 | 270 | 3,000 |
| 2013/04/30 | 271 | 273 | 271 | 273 | 5,000 |
| 2013/04/26 | 273 | 273 | 267 | 267 | 4,000 |
| 2013/04/25 | 267 | 267 | 267 | 267 | 1,000 |
| 2013/04/24 | 265 | 269 | 265 | 267 | 3,000 |
| 2013/04/23 | 267 | 269 | 265 | 265 | 5,000 |
| 2013/04/22 | 260 | 267 | 260 | 267 | 26,000 |
| 2013/04/19 | 257 | 260 | 257 | 260 | 10,000 |
| 2013/04/18 | 256 | 256 | 254 | 254 | 2,000 |
| 2013/04/17 | 255 | 255 | 253 | 253 | 10,000 |
| 2013/04/16 | 254 | 254 | 254 | 254 | 1,000 |
| 2013/04/15 | 258 | 258 | 257 | 257 | 3,000 |
| 2013/04/12 | 258 | 259 | 258 | 259 | 4,000 |
| 2013/04/11 | 258 | 258 | 258 | 258 | 1,000 |
| 2013/04/10 | 259 | 260 | 254 | 258 | 8,000 |
| 2013/04/09 | 259 | 259 | 258 | 259 | 13,000 |
| 2013/04/08 | 254 | 267 | 254 | 262 | 30,000 |
| 2013/04/05 | 244 | 255 | 244 | 249 | 15,000 |
| 2013/04/04 | 242 | 246 | 242 | 246 | 7,000 |
| 2013/04/03 | 240 | 250 | 239 | 247 | 21,000 |
| 2013/04/02 | 242 | 242 | 239 | 240 | 9,000 |
| 2013/04/01 | 252 | 252 | 245 | 245 | 20,000 |
| 2013/03/29 | 254 | 254 | 252 | 252 | 14,000 |
| 2013/03/28 | 259 | 259 | 255 | 255 | 18,000 |
| 2013/03/27 | 256 | 260 | 256 | 259 | 15,000 |
| 2013/03/26 | 261 | 261 | 259 | 259 | 11,000 |
| 2013/03/25 | 267 | 267 | 261 | 263 | 14,000 |
| 2013/03/22 | 271 | 271 | 267 | 267 | 7,000 |
| 2013/03/21 | 276 | 276 | 271 | 271 | 21,000 |
| 2013/03/19 | 274 | 278 | 272 | 276 | 10,000 |
| 2013/03/18 | 272 | 272 | 269 | 269 | 7,000 |
| 2013/03/15 | 271 | 279 | 271 | 279 | 11,000 |
| 2013/03/14 | 267 | 267 | 264 | 264 | 9,000 |
| 2013/03/13 | 270 | 279 | 270 | 273 | 12,000 |
| 2013/03/12 | 270 | 295 | 270 | 285 | 140,000 |
| 2013/03/11 | 251 | 258 | 251 | 258 | 22,000 |
| 2013/03/08 | 248 | 251 | 248 | 248 | 3,000 |
| 2013/03/07 | 250 | 252 | 245 | 252 | 16,000 |
| 2013/03/06 | 251 | 251 | 247 | 250 | 12,000 |
| 2013/03/05 | 249 | 250 | 247 | 247 | 27,000 |
| 2013/03/04 | 249 | 253 | 249 | 253 | 11,000 |
| 2013/03/01 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/02/28 | 246 | 246 | 245 | 245 | 11,000 |
| 2013/02/27 | 246 | 247 | 246 | 246 | 12,000 |
| 2013/02/26 | 247 | 248 | 244 | 244 | 8,000 |
| 2013/02/25 | 249 | 249 | 247 | 249 | 5,000 |
| 2013/02/21 | 244 | 244 | 244 | 244 | 2,000 |
| 2013/02/20 | 249 | 249 | 244 | 244 | 23,000 |
| 2013/02/19 | 246 | 249 | 246 | 249 | 7,000 |
| 2013/02/15 | 242 | 242 | 242 | 242 | 3,000 |
| 2013/02/14 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/02/13 | 251 | 251 | 243 | 243 | 6,000 |
| 2013/02/12 | 249 | 252 | 246 | 251 | 5,000 |
| 2013/02/08 | 243 | 246 | 242 | 246 | 5,000 |
| 2013/02/07 | 243 | 243 | 243 | 243 | 8,000 |
| 2013/02/06 | 246 | 249 | 246 | 249 | 9,000 |
| 2013/02/05 | 246 | 246 | 246 | 246 | 1,000 |
| 2013/02/04 | 240 | 249 | 240 | 249 | 11,000 |
| 2013/01/31 | 241 | 241 | 241 | 241 | 1,000 |
| 2013/01/30 | 240 | 241 | 240 | 241 | 2,000 |
| 2013/01/29 | 235 | 242 | 235 | 242 | 10,000 |
| 2013/01/28 | 235 | 235 | 235 | 235 | 14,000 |
| 2013/01/25 | 233 | 235 | 233 | 235 | 2,000 |
| 2013/01/24 | 232 | 232 | 232 | 232 | 3,000 |
| 2013/01/22 | 233 | 233 | 233 | 233 | 2,000 |
| 2013/01/21 | 233 | 233 | 233 | 233 | 19,000 |
| 2013/01/18 | 235 | 235 | 232 | 233 | 6,000 |
| 2013/01/17 | 233 | 233 | 224 | 229 | 34,000 |
| 2013/01/16 | 236 | 236 | 233 | 233 | 7,000 |
| 2013/01/15 | 233 | 234 | 233 | 234 | 3,000 |
| 2013/01/11 | 229 | 230 | 229 | 230 | 7,000 |
| 2013/01/10 | 230 | 230 | 228 | 228 | 5,000 |
| 2013/01/09 | 227 | 228 | 227 | 228 | 2,000 |
| 2013/01/08 | 226 | 229 | 226 | 229 | 3,000 |
| 2013/01/07 | 228 | 228 | 226 | 226 | 4,000 |
| 2013/01/04 | 225 | 226 | 224 | 226 | 14,000 |