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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,763 | 1,765 | 1,715 | 1,765 | 8,800 |
| 2017/12/28 | 1,779 | 1,779 | 1,762 | 1,762 | 1,900 |
| 2017/12/27 | 1,817 | 1,817 | 1,765 | 1,784 | 5,800 |
| 2017/12/26 | 1,820 | 1,884 | 1,816 | 1,884 | 10,000 |
| 2017/12/25 | 1,819 | 1,830 | 1,809 | 1,820 | 20,600 |
| 2017/12/22 | 1,799 | 1,819 | 1,790 | 1,817 | 19,900 |
| 2017/12/21 | 1,797 | 1,797 | 1,791 | 1,797 | 7,300 |
| 2017/12/20 | 1,777 | 1,798 | 1,777 | 1,787 | 6,000 |
| 2017/12/19 | 1,784 | 1,784 | 1,774 | 1,777 | 2,100 |
| 2017/12/18 | 1,774 | 1,788 | 1,774 | 1,784 | 4,900 |
| 2017/12/15 | 1,763 | 1,778 | 1,761 | 1,771 | 2,500 |
| 2017/12/14 | 1,763 | 1,763 | 1,761 | 1,763 | 1,800 |
| 2017/12/13 | 1,783 | 1,788 | 1,757 | 1,763 | 2,000 |
| 2017/12/12 | 1,757 | 1,783 | 1,757 | 1,783 | 2,100 |
| 2017/12/11 | 1,779 | 1,791 | 1,750 | 1,757 | 6,300 |
| 2017/12/08 | 1,782 | 1,785 | 1,750 | 1,770 | 4,500 |
| 2017/12/07 | 1,786 | 1,789 | 1,772 | 1,781 | 3,500 |
| 2017/12/06 | 1,795 | 1,795 | 1,785 | 1,785 | 4,300 |
| 2017/12/05 | 1,748 | 1,797 | 1,748 | 1,783 | 6,000 |
| 2017/12/04 | 1,740 | 1,748 | 1,740 | 1,748 | 800 |
| 2017/12/01 | 1,736 | 1,740 | 1,736 | 1,740 | 2,100 |
| 2017/11/30 | 1,716 | 1,744 | 1,716 | 1,730 | 600 |
| 2017/11/29 | 1,715 | 1,722 | 1,710 | 1,722 | 1,500 |
| 2017/11/28 | 1,712 | 1,720 | 1,702 | 1,702 | 1,500 |
| 2017/11/27 | 1,700 | 1,725 | 1,700 | 1,725 | 4,400 |
| 2017/11/24 | 1,689 | 1,691 | 1,685 | 1,690 | 2,100 |
| 2017/11/22 | 1,700 | 1,700 | 1,685 | 1,685 | 2,200 |
| 2017/11/21 | 1,698 | 1,698 | 1,695 | 1,695 | 600 |
| 2017/11/20 | 1,677 | 1,679 | 1,677 | 1,679 | 3,400 |
| 2017/11/17 | 1,666 | 1,679 | 1,666 | 1,677 | 1,200 |
| 2017/11/16 | 1,660 | 1,660 | 1,660 | 1,660 | 400 |
| 2017/11/15 | 1,677 | 1,682 | 1,653 | 1,664 | 4,200 |
| 2017/11/14 | 1,688 | 1,688 | 1,675 | 1,675 | 1,900 |
| 2017/11/13 | 1,672 | 1,680 | 1,670 | 1,675 | 3,200 |
| 2017/11/10 | 1,661 | 1,670 | 1,661 | 1,670 | 2,000 |
| 2017/11/09 | 1,674 | 1,674 | 1,661 | 1,669 | 2,800 |
| 2017/11/08 | 1,669 | 1,675 | 1,650 | 1,674 | 6,100 |
| 2017/11/07 | 1,673 | 1,677 | 1,660 | 1,677 | 4,300 |
| 2017/11/06 | 1,678 | 1,678 | 1,673 | 1,673 | 4,600 |
| 2017/11/02 | 1,666 | 1,680 | 1,666 | 1,680 | 700 |
| 2017/11/01 | 1,670 | 1,681 | 1,652 | 1,664 | 17,400 |
| 2017/10/31 | 1,670 | 1,681 | 1,663 | 1,679 | 6,200 |
| 2017/10/30 | 1,680 | 1,680 | 1,662 | 1,673 | 6,300 |
| 2017/10/27 | 1,670 | 1,679 | 1,660 | 1,679 | 1,700 |
| 2017/10/26 | 1,661 | 1,675 | 1,661 | 1,670 | 1,600 |
| 2017/10/25 | 1,671 | 1,685 | 1,642 | 1,655 | 12,200 |
| 2017/10/24 | 1,705 | 1,705 | 1,670 | 1,670 | 4,100 |
| 2017/10/23 | 1,672 | 1,750 | 1,663 | 1,709 | 6,400 |
| 2017/10/20 | 1,670 | 1,680 | 1,663 | 1,663 | 4,200 |
| 2017/10/19 | 1,673 | 1,673 | 1,669 | 1,670 | 1,100 |
| 2017/10/18 | 1,699 | 1,699 | 1,666 | 1,686 | 3,300 |
| 2017/10/17 | 1,680 | 1,690 | 1,668 | 1,679 | 2,500 |
| 2017/10/16 | 1,670 | 1,680 | 1,667 | 1,675 | 5,800 |
| 2017/10/13 | 1,662 | 1,670 | 1,662 | 1,670 | 1,100 |
| 2017/10/12 | 1,661 | 1,674 | 1,661 | 1,662 | 1,600 |
| 2017/10/11 | 1,676 | 1,676 | 1,661 | 1,661 | 2,900 |
| 2017/10/10 | 1,670 | 1,675 | 1,666 | 1,666 | 1,000 |
| 2017/10/06 | 1,676 | 1,676 | 1,660 | 1,673 | 5,900 |
| 2017/10/05 | 1,674 | 1,674 | 1,663 | 1,665 | 3,400 |
| 2017/10/04 | 1,680 | 1,680 | 1,660 | 1,660 | 3,400 |
| 2017/10/03 | 1,695 | 1,695 | 1,660 | 1,680 | 3,500 |
| 2017/10/02 | 1,695 | 1,695 | 1,668 | 1,689 | 600 |
| 2017/09/29 | 1,660 | 1,695 | 1,660 | 1,695 | 4,500 |
| 2017/09/28 | 1,689 | 1,690 | 1,671 | 1,690 | 3,100 |
| 2017/09/27 | 1,694 | 1,694 | 1,650 | 1,669 | 3,100 |
| 2017/09/26 | 1,710 | 1,710 | 1,679 | 1,694 | 1,100 |
| 2017/09/25 | 1,700 | 1,710 | 1,696 | 1,700 | 1,100 |
| 2017/09/22 | 1,660 | 1,699 | 1,660 | 1,689 | 1,600 |
| 2017/09/21 | 1,656 | 1,660 | 1,656 | 1,660 | 4,700 |
| 2017/09/20 | 1,656 | 1,660 | 1,650 | 1,656 | 3,700 |
| 2017/09/19 | 1,640 | 1,656 | 1,640 | 1,656 | 3,900 |
| 2017/09/15 | 1,660 | 1,660 | 1,649 | 1,651 | 2,300 |
| 2017/09/14 | 1,668 | 1,668 | 1,651 | 1,651 | 3,300 |
| 2017/09/13 | 1,670 | 1,678 | 1,655 | 1,655 | 1,900 |
| 2017/09/12 | 1,679 | 1,685 | 1,655 | 1,655 | 900 |
| 2017/09/11 | 1,663 | 1,679 | 1,661 | 1,679 | 2,100 |
| 2017/09/08 | 1,663 | 1,663 | 1,663 | 1,663 | 100 |
| 2017/09/07 | 1,643 | 1,664 | 1,643 | 1,650 | 1,100 |
| 2017/09/06 | 1,650 | 1,659 | 1,622 | 1,630 | 2,900 |
| 2017/09/05 | 1,682 | 1,682 | 1,655 | 1,655 | 1,000 |
| 2017/09/04 | 1,687 | 1,687 | 1,670 | 1,683 | 2,600 |
| 2017/09/01 | 1,676 | 1,684 | 1,671 | 1,684 | 1,100 |
| 2017/08/31 | 1,688 | 1,688 | 1,663 | 1,672 | 500 |
| 2017/08/30 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2017/08/29 | 1,686 | 1,698 | 1,674 | 1,698 | 1,300 |
| 2017/08/28 | 1,685 | 1,689 | 1,672 | 1,686 | 1,200 |
| 2017/08/25 | 1,690 | 1,700 | 1,667 | 1,698 | 2,000 |
| 2017/08/24 | 1,655 | 1,690 | 1,655 | 1,690 | 1,900 |
| 2017/08/23 | 1,677 | 1,677 | 1,651 | 1,651 | 600 |
| 2017/08/22 | 1,690 | 1,690 | 1,660 | 1,660 | 3,500 |
| 2017/08/21 | 1,721 | 1,721 | 1,677 | 1,716 | 5,200 |
| 2017/08/18 | 1,725 | 1,740 | 1,716 | 1,716 | 1,800 |
| 2017/08/17 | 1,752 | 1,759 | 1,708 | 1,725 | 2,400 |
| 2017/08/16 | 1,684 | 1,795 | 1,677 | 1,752 | 11,600 |
| 2017/08/15 | 1,680 | 1,684 | 1,666 | 1,681 | 900 |
| 2017/08/14 | 1,667 | 1,667 | 1,666 | 1,667 | 1,400 |
| 2017/08/10 | 1,642 | 1,666 | 1,640 | 1,666 | 1,400 |
| 2017/08/09 | 1,650 | 1,652 | 1,647 | 1,647 | 1,600 |
| 2017/08/08 | 1,650 | 1,665 | 1,650 | 1,664 | 700 |
| 2017/08/07 | 1,650 | 1,668 | 1,650 | 1,650 | 2,600 |
| 2017/08/04 | 1,651 | 1,661 | 1,642 | 1,642 | 800 |
| 2017/08/03 | 1,663 | 1,663 | 1,645 | 1,650 | 2,100 |
| 2017/08/02 | 1,658 | 1,665 | 1,658 | 1,665 | 1,500 |
| 2017/08/01 | 1,665 | 1,665 | 1,659 | 1,659 | 600 |
| 2017/07/31 | 1,640 | 1,667 | 1,601 | 1,634 | 6,400 |
| 2017/07/28 | 1,635 | 1,638 | 1,607 | 1,607 | 3,200 |
| 2017/07/27 | 1,630 | 1,638 | 1,630 | 1,638 | 700 |
| 2017/07/26 | 1,601 | 1,633 | 1,601 | 1,630 | 1,200 |
| 2017/07/25 | 1,600 | 1,624 | 1,582 | 1,582 | 2,900 |
| 2017/07/21 | 1,582 | 1,594 | 1,562 | 1,594 | 900 |
| 2017/07/20 | 1,562 | 1,600 | 1,562 | 1,582 | 3,800 |
| 2017/07/19 | 1,562 | 1,562 | 1,561 | 1,562 | 2,300 |
| 2017/07/18 | 1,549 | 1,551 | 1,549 | 1,550 | 2,300 |
| 2017/07/14 | 1,525 | 1,525 | 1,525 | 1,525 | 400 |
| 2017/07/13 | 1,524 | 1,524 | 1,512 | 1,515 | 500 |
| 2017/07/12 | 1,530 | 1,530 | 1,522 | 1,524 | 400 |
| 2017/07/11 | 1,543 | 1,543 | 1,535 | 1,535 | 1,600 |
| 2017/07/10 | 1,504 | 1,517 | 1,504 | 1,516 | 700 |
| 2017/07/07 | 1,504 | 1,504 | 1,504 | 1,504 | 200 |
| 2017/07/06 | 1,534 | 1,534 | 1,504 | 1,504 | 2,300 |
| 2017/07/05 | 1,511 | 1,513 | 1,507 | 1,513 | 900 |
| 2017/07/04 | 1,559 | 1,559 | 1,503 | 1,505 | 2,700 |
| 2017/07/03 | 1,561 | 1,561 | 1,542 | 1,550 | 800 |
| 2017/06/30 | 1,547 | 1,597 | 1,547 | 1,562 | 800 |
| 2017/06/29 | 1,526 | 1,549 | 1,526 | 1,549 | 700 |
| 2017/06/28 | 0 | 0 | 0 | 0 | 0 |
| 2017/06/28 | 1 -> 0.20 分割 | ||||
| 2017/06/27 | 304 | 310 | 304 | 310 | 4,000 |
| 2017/06/26 | 308 | 310 | 308 | 308 | 10,000 |
| 2017/06/22 | 319 | 319 | 310 | 312 | 14,000 |
| 2017/06/21 | 305 | 320 | 303 | 320 | 44,000 |
| 2017/06/20 | 302 | 309 | 302 | 309 | 48,000 |
| 2017/06/19 | 298 | 300 | 298 | 300 | 7,000 |
| 2017/06/16 | 293 | 296 | 293 | 296 | 5,000 |
| 2017/06/15 | 293 | 293 | 293 | 293 | 2,000 |
| 2017/06/14 | 291 | 291 | 291 | 291 | 1,000 |
| 2017/06/13 | 294 | 294 | 291 | 291 | 5,000 |
| 2017/06/12 | 292 | 293 | 292 | 293 | 8,000 |
| 2017/06/09 | 291 | 291 | 290 | 290 | 3,000 |
| 2017/06/08 | 290 | 290 | 290 | 290 | 3,000 |
| 2017/06/07 | 293 | 293 | 290 | 290 | 2,000 |
| 2017/06/06 | 294 | 294 | 294 | 294 | 1,000 |
| 2017/06/05 | 290 | 294 | 290 | 292 | 17,000 |
| 2017/06/02 | 290 | 290 | 287 | 290 | 5,000 |
| 2017/06/01 | 291 | 291 | 291 | 291 | 1,000 |
| 2017/05/31 | 280 | 290 | 280 | 290 | 9,000 |
| 2017/05/30 | 290 | 290 | 274 | 280 | 24,000 |
| 2017/05/29 | 293 | 293 | 290 | 290 | 7,000 |
| 2017/05/25 | 296 | 296 | 296 | 296 | 1,000 |
| 2017/05/23 | 294 | 297 | 294 | 297 | 3,000 |
| 2017/05/22 | 299 | 302 | 299 | 299 | 26,000 |
| 2017/05/19 | 295 | 300 | 295 | 299 | 9,000 |
| 2017/05/18 | 295 | 298 | 293 | 293 | 22,000 |
| 2017/05/17 | 294 | 294 | 294 | 294 | 2,000 |
| 2017/05/16 | 299 | 299 | 292 | 295 | 12,000 |
| 2017/05/15 | 288 | 288 | 288 | 288 | 2,000 |
| 2017/05/12 | 292 | 292 | 291 | 291 | 5,000 |
| 2017/05/11 | 290 | 292 | 290 | 292 | 30,000 |
| 2017/05/10 | 293 | 294 | 286 | 287 | 29,000 |
| 2017/05/09 | 287 | 287 | 287 | 287 | 1,000 |
| 2017/05/08 | 283 | 288 | 283 | 288 | 7,000 |
| 2017/05/02 | 287 | 287 | 283 | 283 | 4,000 |
| 2017/05/01 | 279 | 285 | 278 | 285 | 11,000 |
| 2017/04/28 | 279 | 279 | 279 | 279 | 1,000 |
| 2017/04/27 | 280 | 280 | 279 | 279 | 5,000 |
| 2017/04/26 | 278 | 278 | 278 | 278 | 1,000 |
| 2017/04/25 | 280 | 280 | 274 | 275 | 9,000 |
| 2017/04/24 | 280 | 280 | 280 | 280 | 3,000 |
| 2017/04/21 | 279 | 279 | 279 | 279 | 1,000 |
| 2017/04/20 | 279 | 282 | 279 | 282 | 17,000 |
| 2017/04/19 | 279 | 279 | 279 | 279 | 1,000 |
| 2017/04/18 | 281 | 282 | 281 | 282 | 11,000 |
| 2017/04/14 | 275 | 275 | 273 | 273 | 3,000 |
| 2017/04/13 | 270 | 275 | 270 | 275 | 5,000 |
| 2017/04/12 | 276 | 276 | 275 | 275 | 2,000 |
| 2017/04/11 | 278 | 278 | 276 | 276 | 8,000 |
| 2017/04/10 | 275 | 278 | 275 | 278 | 13,000 |
| 2017/04/07 | 270 | 270 | 270 | 270 | 4,000 |
| 2017/04/06 | 272 | 274 | 271 | 273 | 22,000 |
| 2017/04/05 | 267 | 267 | 266 | 266 | 6,000 |
| 2017/04/04 | 272 | 272 | 267 | 267 | 18,000 |
| 2017/04/03 | 274 | 274 | 272 | 272 | 4,000 |
| 2017/03/31 | 274 | 275 | 274 | 275 | 7,000 |
| 2017/03/30 | 274 | 278 | 274 | 278 | 18,000 |
| 2017/03/28 | 283 | 283 | 276 | 278 | 9,000 |
| 2017/03/27 | 284 | 284 | 283 | 283 | 4,000 |
| 2017/03/23 | 281 | 284 | 281 | 284 | 9,000 |
| 2017/03/22 | 285 | 285 | 285 | 285 | 2,000 |
| 2017/03/21 | 287 | 292 | 285 | 285 | 20,000 |
| 2017/03/17 | 287 | 287 | 287 | 287 | 2,000 |
| 2017/03/16 | 290 | 290 | 287 | 287 | 4,000 |
| 2017/03/15 | 288 | 288 | 288 | 288 | 1,000 |
| 2017/03/14 | 294 | 294 | 283 | 288 | 16,000 |
| 2017/03/13 | 293 | 293 | 290 | 293 | 12,000 |
| 2017/03/10 | 295 | 295 | 290 | 290 | 11,000 |
| 2017/03/09 | 294 | 296 | 292 | 293 | 8,000 |
| 2017/03/08 | 297 | 298 | 296 | 296 | 30,000 |
| 2017/03/07 | 292 | 298 | 291 | 291 | 197,000 |
| 2017/03/06 | 285 | 288 | 285 | 285 | 12,000 |
| 2017/03/03 | 285 | 285 | 284 | 285 | 28,000 |
| 2017/03/02 | 280 | 286 | 280 | 286 | 31,000 |
| 2017/03/01 | 277 | 277 | 277 | 277 | 8,000 |
| 2017/02/28 | 274 | 280 | 274 | 279 | 19,000 |
| 2017/02/27 | 275 | 276 | 271 | 276 | 11,000 |
| 2017/02/24 | 278 | 278 | 276 | 276 | 5,000 |
| 2017/02/23 | 274 | 284 | 274 | 278 | 10,000 |
| 2017/02/22 | 274 | 278 | 274 | 278 | 15,000 |
| 2017/02/21 | 274 | 274 | 273 | 273 | 5,000 |
| 2017/02/20 | 271 | 274 | 271 | 272 | 26,000 |
| 2017/02/17 | 269 | 272 | 268 | 271 | 10,000 |
| 2017/02/16 | 270 | 271 | 268 | 268 | 18,000 |
| 2017/02/15 | 271 | 273 | 271 | 271 | 8,000 |
| 2017/02/14 | 273 | 273 | 270 | 270 | 16,000 |
| 2017/02/13 | 274 | 276 | 271 | 271 | 11,000 |
| 2017/02/10 | 271 | 271 | 271 | 271 | 6,000 |
| 2017/02/09 | 268 | 273 | 266 | 273 | 22,000 |
| 2017/02/08 | 271 | 271 | 270 | 270 | 4,000 |
| 2017/02/07 | 268 | 271 | 268 | 271 | 7,000 |
| 2017/02/06 | 270 | 270 | 270 | 270 | 2,000 |
| 2017/02/03 | 270 | 270 | 270 | 270 | 1,000 |
| 2017/02/02 | 269 | 270 | 269 | 270 | 9,000 |
| 2017/02/01 | 271 | 271 | 265 | 269 | 14,000 |
| 2017/01/31 | 273 | 274 | 273 | 273 | 9,000 |
| 2017/01/30 | 274 | 275 | 274 | 275 | 6,000 |
| 2017/01/27 | 272 | 273 | 272 | 273 | 9,000 |
| 2017/01/26 | 274 | 274 | 272 | 272 | 7,000 |
| 2017/01/25 | 269 | 271 | 269 | 271 | 3,000 |
| 2017/01/24 | 269 | 271 | 269 | 271 | 2,000 |
| 2017/01/23 | 269 | 269 | 266 | 269 | 22,000 |
| 2017/01/20 | 269 | 270 | 269 | 270 | 19,000 |
| 2017/01/19 | 267 | 269 | 267 | 269 | 5,000 |
| 2017/01/18 | 266 | 267 | 266 | 267 | 4,000 |
| 2017/01/17 | 267 | 270 | 267 | 267 | 24,000 |
| 2017/01/16 | 267 | 267 | 265 | 266 | 8,000 |
| 2017/01/13 | 265 | 268 | 265 | 267 | 4,000 |
| 2017/01/12 | 269 | 269 | 267 | 267 | 7,000 |
| 2017/01/11 | 266 | 267 | 266 | 267 | 12,000 |
| 2017/01/10 | 268 | 268 | 266 | 266 | 10,000 |
| 2017/01/06 | 265 | 268 | 265 | 268 | 8,000 |
| 2017/01/05 | 264 | 264 | 264 | 264 | 5,000 |
| 2017/01/04 | 269 | 272 | 267 | 267 | 3,000 |