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 |
---|---|---|---|---|---|
2016/12/30 | 263 | 266 | 263 | 265 | 8,000 |
2016/12/29 | 267 | 268 | 260 | 265 | 41,000 |
2016/12/28 | 267 | 279 | 267 | 268 | 42,000 |
2016/12/27 | 277 | 284 | 275 | 283 | 44,000 |
2016/12/26 | 276 | 278 | 276 | 278 | 13,000 |
2016/12/22 | 276 | 276 | 276 | 276 | 5,000 |
2016/12/21 | 280 | 281 | 278 | 279 | 18,000 |
2016/12/20 | 277 | 283 | 277 | 279 | 37,000 |
2016/12/19 | 277 | 280 | 276 | 277 | 16,000 |
2016/12/16 | 279 | 279 | 275 | 277 | 13,000 |
2016/12/15 | 276 | 279 | 276 | 278 | 12,000 |
2016/12/14 | 278 | 281 | 273 | 273 | 23,000 |
2016/12/13 | 277 | 278 | 277 | 278 | 2,000 |
2016/12/12 | 280 | 280 | 277 | 277 | 19,000 |
2016/12/09 | 273 | 277 | 273 | 276 | 10,000 |
2016/12/08 | 275 | 277 | 275 | 275 | 4,000 |
2016/12/07 | 274 | 274 | 274 | 274 | 3,000 |
2016/12/06 | 274 | 274 | 274 | 274 | 13,000 |
2016/12/05 | 270 | 273 | 270 | 273 | 3,000 |
2016/12/02 | 270 | 270 | 268 | 268 | 10,000 |
2016/12/01 | 274 | 275 | 262 | 267 | 28,000 |
2016/11/30 | 272 | 273 | 272 | 273 | 8,000 |
2016/11/29 | 266 | 266 | 266 | 266 | 4,000 |
2016/11/28 | 267 | 269 | 266 | 269 | 9,000 |
2016/11/25 | 266 | 266 | 266 | 266 | 2,000 |
2016/11/24 | 268 | 268 | 266 | 268 | 9,000 |
2016/11/22 | 267 | 268 | 264 | 268 | 8,000 |
2016/11/21 | 265 | 270 | 265 | 270 | 33,000 |
2016/11/18 | 260 | 265 | 260 | 265 | 9,000 |
2016/11/17 | 259 | 260 | 258 | 260 | 9,000 |
2016/11/16 | 260 | 260 | 258 | 258 | 6,000 |
2016/11/15 | 258 | 260 | 258 | 260 | 4,000 |
2016/11/14 | 258 | 260 | 258 | 260 | 11,000 |
2016/11/11 | 261 | 261 | 256 | 258 | 20,000 |
2016/11/10 | 254 | 259 | 253 | 259 | 19,000 |
2016/11/09 | 253 | 254 | 247 | 247 | 18,000 |
2016/11/08 | 254 | 254 | 253 | 253 | 3,000 |
2016/11/07 | 259 | 259 | 253 | 253 | 20,000 |
2016/11/04 | 252 | 263 | 251 | 259 | 56,000 |
2016/11/02 | 252 | 252 | 251 | 251 | 9,000 |
2016/11/01 | 250 | 253 | 250 | 252 | 19,000 |
2016/10/31 | 250 | 251 | 250 | 250 | 15,000 |
2016/10/28 | 250 | 250 | 250 | 250 | 7,000 |
2016/10/27 | 249 | 250 | 249 | 250 | 5,000 |
2016/10/26 | 250 | 251 | 250 | 250 | 14,000 |
2016/10/25 | 250 | 251 | 250 | 250 | 18,000 |
2016/10/24 | 246 | 250 | 246 | 250 | 7,000 |
2016/10/21 | 246 | 246 | 246 | 246 | 4,000 |
2016/10/20 | 245 | 248 | 245 | 246 | 48,000 |
2016/10/19 | 243 | 246 | 243 | 245 | 16,000 |
2016/10/18 | 244 | 245 | 244 | 245 | 8,000 |
2016/10/17 | 246 | 246 | 245 | 245 | 15,000 |
2016/10/14 | 246 | 246 | 246 | 246 | 5,000 |
2016/10/13 | 244 | 247 | 244 | 246 | 6,000 |
2016/10/12 | 245 | 248 | 245 | 248 | 7,000 |
2016/10/11 | 244 | 245 | 244 | 245 | 18,000 |
2016/10/07 | 245 | 245 | 244 | 244 | 6,000 |
2016/10/06 | 241 | 243 | 241 | 241 | 19,000 |
2016/10/05 | 242 | 245 | 242 | 243 | 10,000 |
2016/10/04 | 243 | 245 | 241 | 242 | 30,000 |
2016/10/03 | 244 | 245 | 243 | 243 | 10,000 |
2016/09/30 | 245 | 245 | 244 | 244 | 12,000 |
2016/09/29 | 245 | 245 | 245 | 245 | 3,000 |
2016/09/28 | 244 | 248 | 244 | 248 | 6,000 |
2016/09/27 | 244 | 244 | 244 | 244 | 9,000 |
2016/09/26 | 245 | 245 | 245 | 245 | 5,000 |
2016/09/23 | 245 | 246 | 245 | 246 | 5,000 |
2016/09/21 | 242 | 245 | 242 | 245 | 7,000 |
2016/09/20 | 248 | 248 | 245 | 245 | 20,000 |
2016/09/16 | 245 | 249 | 243 | 249 | 7,000 |
2016/09/15 | 245 | 245 | 242 | 244 | 10,000 |
2016/09/14 | 243 | 245 | 243 | 245 | 4,000 |
2016/09/13 | 244 | 244 | 243 | 243 | 3,000 |
2016/09/12 | 247 | 247 | 245 | 246 | 16,000 |
2016/09/09 | 246 | 248 | 246 | 248 | 4,000 |
2016/09/08 | 246 | 247 | 246 | 246 | 8,000 |
2016/09/07 | 246 | 246 | 246 | 246 | 8,000 |
2016/09/06 | 245 | 246 | 243 | 246 | 13,000 |
2016/09/05 | 245 | 245 | 245 | 245 | 5,000 |
2016/09/02 | 243 | 243 | 243 | 243 | 3,000 |
2016/09/01 | 244 | 244 | 243 | 243 | 3,000 |
2016/08/31 | 244 | 244 | 244 | 244 | 1,000 |
2016/08/30 | 244 | 244 | 244 | 244 | 1,000 |
2016/08/29 | 240 | 249 | 240 | 244 | 17,000 |
2016/08/26 | 240 | 240 | 240 | 240 | 2,000 |
2016/08/25 | 240 | 240 | 240 | 240 | 2,000 |
2016/08/23 | 239 | 239 | 239 | 239 | 1,000 |
2016/08/22 | 244 | 244 | 242 | 242 | 19,000 |
2016/08/19 | 243 | 245 | 243 | 245 | 4,000 |
2016/08/18 | 243 | 243 | 243 | 243 | 1,000 |
2016/08/17 | 243 | 244 | 243 | 244 | 2,000 |
2016/08/16 | 243 | 243 | 241 | 243 | 6,000 |
2016/08/12 | 247 | 247 | 241 | 241 | 17,000 |
2016/08/10 | 241 | 241 | 241 | 241 | 1,000 |
2016/08/09 | 240 | 240 | 240 | 240 | 4,000 |
2016/08/08 | 242 | 242 | 242 | 242 | 8,000 |
2016/08/05 | 242 | 242 | 242 | 242 | 6,000 |
2016/08/04 | 241 | 242 | 241 | 242 | 3,000 |
2016/08/03 | 242 | 242 | 241 | 241 | 7,000 |
2016/08/02 | 250 | 250 | 243 | 243 | 23,000 |
2016/08/01 | 239 | 239 | 239 | 239 | 1,000 |
2016/07/29 | 241 | 241 | 241 | 241 | 3,000 |
2016/07/28 | 241 | 241 | 240 | 240 | 3,000 |
2016/07/27 | 239 | 241 | 239 | 241 | 3,000 |
2016/07/26 | 241 | 241 | 239 | 239 | 4,000 |
2016/07/25 | 242 | 242 | 242 | 242 | 1,000 |
2016/07/22 | 244 | 244 | 241 | 243 | 7,000 |
2016/07/21 | 246 | 246 | 243 | 245 | 5,000 |
2016/07/20 | 250 | 250 | 248 | 248 | 18,000 |
2016/07/19 | 250 | 250 | 250 | 250 | 2,000 |
2016/07/15 | 245 | 246 | 245 | 246 | 2,000 |
2016/07/14 | 245 | 245 | 244 | 244 | 4,000 |
2016/07/13 | 243 | 243 | 243 | 243 | 4,000 |
2016/07/11 | 242 | 243 | 239 | 243 | 8,000 |
2016/07/08 | 239 | 239 | 239 | 239 | 2,000 |
2016/07/07 | 240 | 240 | 240 | 240 | 3,000 |
2016/07/06 | 243 | 243 | 243 | 243 | 13,000 |
2016/07/05 | 240 | 243 | 240 | 243 | 10,000 |
2016/07/01 | 236 | 238 | 236 | 237 | 11,000 |
2016/06/30 | 240 | 240 | 240 | 240 | 1,000 |
2016/06/29 | 241 | 241 | 238 | 240 | 8,000 |
2016/06/28 | 235 | 243 | 235 | 242 | 4,000 |
2016/06/27 | 233 | 236 | 232 | 235 | 8,000 |
2016/06/24 | 229 | 239 | 229 | 236 | 101,000 |
2016/06/23 | 251 | 251 | 251 | 251 | 1,000 |
2016/06/21 | 255 | 255 | 255 | 255 | 1,000 |
2016/06/20 | 255 | 258 | 253 | 255 | 31,000 |
2016/06/17 | 257 | 259 | 250 | 252 | 7,000 |
2016/06/16 | 258 | 258 | 257 | 257 | 4,000 |
2016/06/15 | 257 | 257 | 257 | 257 | 3,000 |
2016/06/14 | 256 | 257 | 256 | 257 | 6,000 |
2016/06/13 | 263 | 263 | 260 | 260 | 9,000 |
2016/06/10 | 258 | 261 | 258 | 261 | 2,000 |
2016/06/09 | 258 | 258 | 258 | 258 | 1,000 |
2016/06/06 | 255 | 255 | 255 | 255 | 1,000 |
2016/06/03 | 259 | 259 | 257 | 257 | 2,000 |
2016/06/01 | 263 | 263 | 259 | 259 | 5,000 |
2016/05/31 | 259 | 259 | 259 | 259 | 1,000 |
2016/05/30 | 255 | 255 | 255 | 255 | 4,000 |
2016/05/27 | 257 | 257 | 257 | 257 | 1,000 |
2016/05/26 | 254 | 257 | 254 | 257 | 11,000 |
2016/05/25 | 267 | 268 | 257 | 262 | 8,000 |
2016/05/23 | 266 | 266 | 266 | 266 | 1,000 |
2016/05/20 | 269 | 277 | 266 | 266 | 23,000 |
2016/05/18 | 269 | 269 | 269 | 269 | 1,000 |
2016/05/17 | 270 | 273 | 270 | 272 | 7,000 |
2016/05/16 | 270 | 270 | 270 | 270 | 1,000 |
2016/05/13 | 266 | 266 | 266 | 266 | 3,000 |
2016/05/12 | 261 | 261 | 261 | 261 | 1,000 |
2016/05/11 | 265 | 269 | 262 | 262 | 12,000 |
2016/04/28 | 260 | 263 | 255 | 260 | 18,000 |
2016/04/27 | 271 | 271 | 270 | 270 | 5,000 |
2016/04/26 | 274 | 275 | 274 | 275 | 2,000 |
2016/04/25 | 278 | 278 | 274 | 274 | 3,000 |
2016/04/20 | 278 | 283 | 278 | 279 | 27,000 |
2016/04/19 | 278 | 278 | 277 | 277 | 2,000 |
2016/04/18 | 276 | 276 | 276 | 276 | 1,000 |
2016/04/15 | 277 | 277 | 275 | 277 | 4,000 |
2016/04/13 | 280 | 280 | 273 | 277 | 7,000 |
2016/04/12 | 279 | 279 | 273 | 278 | 6,000 |
2016/04/11 | 270 | 282 | 270 | 282 | 10,000 |
2016/04/06 | 260 | 260 | 260 | 260 | 1,000 |
2016/04/05 | 261 | 261 | 261 | 261 | 1,000 |
2016/03/31 | 273 | 273 | 266 | 266 | 2,000 |
2016/03/30 | 272 | 272 | 272 | 272 | 1,000 |
2016/03/28 | 265 | 265 | 264 | 264 | 2,000 |
2016/03/25 | 278 | 278 | 273 | 273 | 6,000 |
2016/03/24 | 277 | 277 | 277 | 277 | 5,000 |
2016/03/23 | 272 | 272 | 270 | 270 | 5,000 |
2016/03/22 | 270 | 279 | 270 | 276 | 22,000 |
2016/03/18 | 272 | 273 | 268 | 268 | 3,000 |
2016/03/17 | 266 | 266 | 266 | 266 | 4,000 |
2016/03/16 | 272 | 272 | 269 | 269 | 6,000 |
2016/03/15 | 278 | 280 | 274 | 276 | 12,000 |
2016/03/14 | 286 | 286 | 282 | 282 | 6,000 |
2016/03/11 | 279 | 287 | 278 | 287 | 15,000 |
2016/03/10 | 277 | 277 | 274 | 274 | 5,000 |
2016/03/09 | 270 | 279 | 270 | 277 | 9,000 |
2016/03/08 | 277 | 287 | 269 | 275 | 174,000 |
2016/03/07 | 259 | 261 | 258 | 261 | 11,000 |
2016/03/03 | 249 | 255 | 249 | 255 | 12,000 |
2016/03/02 | 257 | 257 | 257 | 257 | 1,000 |
2016/03/01 | 251 | 252 | 251 | 252 | 2,000 |
2016/02/29 | 256 | 256 | 248 | 251 | 3,000 |
2016/02/26 | 244 | 254 | 244 | 254 | 23,000 |
2016/02/25 | 246 | 246 | 244 | 244 | 2,000 |
2016/02/24 | 248 | 248 | 243 | 243 | 12,000 |
2016/02/23 | 247 | 247 | 247 | 247 | 8,000 |
2016/02/22 | 243 | 244 | 240 | 240 | 23,000 |
2016/02/19 | 245 | 245 | 241 | 243 | 9,000 |
2016/02/18 | 238 | 245 | 238 | 242 | 5,000 |
2016/02/15 | 250 | 250 | 235 | 235 | 29,000 |
2016/02/12 | 239 | 247 | 226 | 226 | 59,000 |
2016/02/10 | 231 | 231 | 231 | 231 | 1,000 |
2016/02/09 | 238 | 238 | 236 | 236 | 6,000 |
2016/02/04 | 239 | 239 | 239 | 239 | 1,000 |
2016/02/03 | 240 | 240 | 240 | 240 | 2,000 |
2016/02/02 | 244 | 244 | 244 | 244 | 1,000 |
2016/02/01 | 245 | 245 | 241 | 244 | 8,000 |
2016/01/29 | 240 | 244 | 240 | 244 | 8,000 |
2016/01/28 | 238 | 240 | 238 | 239 | 7,000 |
2016/01/27 | 241 | 243 | 241 | 241 | 6,000 |
2016/01/26 | 239 | 239 | 239 | 239 | 2,000 |
2016/01/25 | 242 | 246 | 239 | 240 | 39,000 |
2016/01/22 | 240 | 241 | 239 | 239 | 16,000 |
2016/01/21 | 243 | 248 | 243 | 248 | 4,000 |
2016/01/20 | 261 | 261 | 250 | 250 | 26,000 |
2016/01/19 | 256 | 261 | 256 | 261 | 5,000 |
2016/01/18 | 257 | 257 | 254 | 254 | 4,000 |
2016/01/15 | 259 | 259 | 259 | 259 | 1,000 |
2016/01/14 | 256 | 256 | 255 | 255 | 4,000 |
2016/01/12 | 257 | 257 | 256 | 256 | 2,000 |
2016/01/08 | 259 | 259 | 258 | 258 | 3,000 |
2016/01/07 | 264 | 264 | 259 | 259 | 6,000 |
2016/01/06 | 261 | 261 | 259 | 259 | 5,000 |
2016/01/05 | 264 | 264 | 262 | 262 | 4,000 |
2016/01/04 | 265 | 265 | 265 | 265 | 2,000 |