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 |
---|---|---|---|---|---|
1997/12/29 | 425 | 425 | 425 | 425 | 1,000 |
1997/12/25 | 430 | 430 | 430 | 430 | 1,000 |
1997/12/24 | 436 | 436 | 436 | 436 | 1,000 |
1997/12/19 | 435 | 435 | 435 | 435 | 8,000 |
1997/12/18 | 435 | 435 | 425 | 425 | 8,000 |
1997/12/17 | 424 | 435 | 424 | 435 | 7,000 |
1997/12/15 | 424 | 424 | 424 | 424 | 2,000 |
1997/12/09 | 429 | 429 | 429 | 429 | 9,000 |
1997/12/05 | 410 | 429 | 410 | 429 | 20,000 |
1997/12/04 | 430 | 430 | 430 | 430 | 6,000 |
1997/12/02 | 440 | 440 | 435 | 435 | 2,000 |
1997/12/01 | 425 | 425 | 425 | 425 | 4,000 |
1997/11/27 | 420 | 420 | 420 | 420 | 6,000 |
1997/11/26 | 430 | 430 | 430 | 430 | 3,000 |
1997/11/25 | 415 | 415 | 415 | 415 | 11,000 |
1997/11/21 | 410 | 410 | 410 | 410 | 1,000 |
1997/11/18 | 395 | 401 | 395 | 401 | 5,000 |
1997/11/17 | 401 | 401 | 400 | 400 | 8,000 |
1997/11/14 | 420 | 420 | 410 | 410 | 6,000 |
1997/11/13 | 420 | 420 | 420 | 420 | 7,000 |
1997/11/12 | 455 | 455 | 455 | 455 | 2,000 |
1997/11/11 | 460 | 460 | 460 | 460 | 2,000 |
1997/11/10 | 469 | 469 | 469 | 469 | 4,000 |
1997/11/07 | 484 | 484 | 484 | 484 | 2,000 |
1997/11/06 | 480 | 489 | 480 | 489 | 4,000 |
1997/11/05 | 489 | 489 | 489 | 489 | 1,000 |
1997/10/31 | 490 | 490 | 490 | 490 | 3,000 |
1997/10/30 | 491 | 491 | 491 | 491 | 1,000 |
1997/10/29 | 492 | 492 | 492 | 492 | 1,000 |
1997/10/28 | 492 | 492 | 492 | 492 | 2,000 |
1997/10/27 | 500 | 500 | 500 | 500 | 6,000 |
1997/10/23 | 503 | 503 | 500 | 500 | 4,000 |
1997/10/22 | 513 | 513 | 513 | 513 | 3,000 |
1997/10/21 | 515 | 515 | 505 | 505 | 4,000 |
1997/10/20 | 520 | 520 | 500 | 515 | 8,000 |
1997/10/17 | 510 | 510 | 510 | 510 | 2,000 |
1997/10/16 | 527 | 535 | 523 | 530 | 9,000 |
1997/10/08 | 535 | 537 | 535 | 537 | 11,000 |
1997/10/06 | 557 | 557 | 557 | 557 | 1,000 |
1997/10/02 | 558 | 558 | 558 | 558 | 2,000 |
1997/10/01 | 578 | 584 | 578 | 584 | 7,000 |
1997/09/30 | 588 | 588 | 588 | 588 | 10,000 |
1997/09/29 | 589 | 589 | 588 | 588 | 4,000 |
1997/09/26 | 589 | 589 | 589 | 589 | 1,000 |
1997/09/25 | 589 | 589 | 589 | 589 | 4,000 |
1997/09/24 | 589 | 589 | 589 | 589 | 3,000 |
1997/09/22 | 589 | 589 | 589 | 589 | 5,000 |
1997/09/18 | 583 | 589 | 583 | 589 | 3,000 |
1997/09/11 | 583 | 593 | 583 | 593 | 5,000 |
1997/09/10 | 588 | 593 | 588 | 593 | 5,000 |
1997/09/04 | 598 | 608 | 598 | 608 | 3,000 |
1997/09/03 | 598 | 608 | 598 | 608 | 17,000 |
1997/09/02 | 608 | 608 | 608 | 608 | 1,000 |
1997/09/01 | 609 | 609 | 609 | 609 | 2,000 |
1997/08/29 | 609 | 609 | 609 | 609 | 3,000 |
1997/08/22 | 610 | 610 | 610 | 610 | 3,000 |
1997/08/21 | 610 | 610 | 610 | 610 | 3,000 |
1997/08/20 | 610 | 610 | 610 | 610 | 3,000 |
1997/08/14 | 610 | 610 | 610 | 610 | 2,000 |
1997/08/13 | 610 | 610 | 610 | 610 | 1,000 |
1997/08/11 | 620 | 620 | 620 | 620 | 2,000 |
1997/08/07 | 620 | 620 | 620 | 620 | 2,000 |
1997/08/06 | 640 | 640 | 640 | 640 | 1,000 |
1997/08/05 | 650 | 650 | 650 | 650 | 6,000 |
1997/08/04 | 660 | 660 | 660 | 660 | 1,000 |
1997/08/01 | 650 | 650 | 650 | 650 | 1,000 |
1997/07/31 | 630 | 630 | 630 | 630 | 5,000 |
1997/07/28 | 630 | 630 | 630 | 630 | 6,000 |
1997/07/25 | 630 | 630 | 630 | 630 | 2,000 |
1997/07/24 | 630 | 630 | 630 | 630 | 5,000 |
1997/07/22 | 630 | 630 | 630 | 630 | 4,000 |
1997/07/17 | 620 | 630 | 620 | 630 | 6,000 |
1997/07/16 | 630 | 630 | 630 | 630 | 1,000 |
1997/07/15 | 640 | 640 | 640 | 640 | 4,000 |
1997/07/14 | 643 | 643 | 643 | 643 | 7,000 |
1997/07/10 | 650 | 650 | 650 | 650 | 2,000 |
1997/07/09 | 650 | 650 | 650 | 650 | 1,000 |
1997/07/08 | 650 | 650 | 650 | 650 | 1,000 |
1997/07/07 | 650 | 650 | 650 | 650 | 2,000 |
1997/07/04 | 650 | 650 | 650 | 650 | 4,000 |
1997/07/02 | 650 | 650 | 650 | 650 | 2,000 |
1997/07/01 | 611 | 641 | 611 | 641 | 3,000 |
1997/06/27 | 650 | 650 | 650 | 650 | 4,000 |
1997/06/24 | 660 | 660 | 660 | 660 | 4,000 |
1997/06/23 | 645 | 660 | 645 | 660 | 3,000 |
1997/06/20 | 645 | 645 | 645 | 645 | 2,000 |
1997/06/19 | 630 | 630 | 630 | 630 | 3,000 |
1997/06/18 | 640 | 640 | 640 | 640 | 1,000 |
1997/06/17 | 640 | 640 | 640 | 640 | 3,000 |
1997/06/16 | 640 | 640 | 640 | 640 | 3,000 |
1997/06/13 | 654 | 655 | 650 | 650 | 4,000 |
1997/06/11 | 655 | 660 | 655 | 660 | 3,000 |
1997/06/09 | 655 | 655 | 655 | 655 | 1,000 |
1997/06/05 | 670 | 670 | 670 | 670 | 2,000 |
1997/06/04 | 670 | 670 | 670 | 670 | 1,000 |
1997/06/03 | 680 | 680 | 680 | 680 | 1,000 |
1997/06/02 | 652 | 652 | 652 | 652 | 26,000 |
1997/05/30 | 656 | 656 | 655 | 655 | 2,000 |
1997/05/29 | 654 | 654 | 654 | 654 | 1,000 |
1997/05/27 | 655 | 655 | 655 | 655 | 2,000 |
1997/05/23 | 652 | 652 | 652 | 652 | 4,000 |
1997/05/21 | 650 | 650 | 650 | 650 | 2,000 |
1997/05/20 | 631 | 650 | 631 | 650 | 6,000 |
1997/05/16 | 641 | 641 | 641 | 641 | 2,000 |
1997/05/14 | 649 | 649 | 649 | 649 | 1,000 |
1997/05/09 | 650 | 650 | 650 | 650 | 1,000 |
1997/05/08 | 650 | 650 | 650 | 650 | 1,000 |
1997/05/07 | 651 | 651 | 651 | 651 | 1,000 |
1997/05/06 | 650 | 650 | 650 | 650 | 3,000 |
1997/05/02 | 649 | 649 | 649 | 649 | 1,000 |
1997/05/01 | 649 | 649 | 649 | 649 | 1,000 |
1997/04/28 | 630 | 630 | 630 | 630 | 2,000 |
1997/04/25 | 620 | 630 | 620 | 630 | 3,000 |
1997/04/24 | 620 | 630 | 620 | 630 | 2,000 |
1997/04/23 | 610 | 610 | 600 | 600 | 2,000 |
1997/04/22 | 620 | 620 | 620 | 620 | 2,000 |
1997/04/21 | 620 | 630 | 620 | 630 | 11,000 |
1997/04/18 | 620 | 620 | 600 | 619 | 5,000 |
1997/04/16 | 615 | 615 | 605 | 615 | 4,000 |
1997/04/15 | 608 | 615 | 605 | 615 | 7,000 |
1997/04/14 | 618 | 618 | 618 | 618 | 1,000 |
1997/04/11 | 610 | 620 | 610 | 620 | 5,000 |
1997/04/10 | 610 | 620 | 610 | 620 | 6,000 |
1997/04/09 | 610 | 620 | 610 | 620 | 5,000 |
1997/04/08 | 620 | 620 | 620 | 620 | 5,000 |
1997/04/04 | 607 | 620 | 607 | 620 | 5,000 |
1997/04/02 | 637 | 637 | 637 | 637 | 1,000 |
1997/04/01 | 641 | 641 | 640 | 640 | 3,000 |
1997/03/31 | 629 | 643 | 629 | 641 | 26,000 |
1997/03/28 | 630 | 630 | 630 | 630 | 1,000 |
1997/03/27 | 629 | 649 | 629 | 630 | 5,000 |
1997/03/26 | 581 | 610 | 581 | 610 | 6,000 |
1997/03/25 | 581 | 581 | 581 | 581 | 2,000 |
1997/03/24 | 586 | 586 | 581 | 581 | 4,000 |
1997/03/19 | 531 | 531 | 531 | 531 | 2,000 |
1997/03/18 | 531 | 531 | 530 | 530 | 15,000 |
1997/03/17 | 531 | 531 | 531 | 531 | 2,000 |
1997/03/14 | 531 | 535 | 531 | 535 | 31,000 |
1997/03/13 | 531 | 536 | 531 | 531 | 36,000 |
1997/03/12 | 535 | 535 | 531 | 531 | 3,000 |
1997/03/11 | 546 | 555 | 546 | 555 | 3,000 |
1997/03/10 | 567 | 567 | 555 | 555 | 40,000 |
1997/03/07 | 566 | 566 | 566 | 566 | 5,000 |
1997/03/06 | 592 | 592 | 590 | 590 | 5,000 |
1997/03/05 | 592 | 593 | 592 | 593 | 6,000 |
1997/03/04 | 595 | 595 | 595 | 595 | 4,000 |
1997/03/03 | 593 | 593 | 592 | 592 | 3,000 |
1997/02/28 | 592 | 592 | 592 | 592 | 3,000 |
1997/02/27 | 630 | 630 | 600 | 600 | 7,000 |
1997/02/26 | 630 | 630 | 630 | 630 | 2,000 |
1997/02/24 | 630 | 650 | 630 | 650 | 8,000 |
1997/02/21 | 630 | 640 | 630 | 630 | 8,000 |
1997/02/20 | 640 | 640 | 630 | 630 | 6,000 |
1997/02/19 | 630 | 639 | 630 | 630 | 18,000 |
1997/02/18 | 631 | 631 | 630 | 630 | 6,000 |
1997/02/17 | 650 | 650 | 640 | 640 | 5,000 |
1997/02/14 | 660 | 660 | 655 | 655 | 3,000 |
1997/02/13 | 660 | 660 | 660 | 660 | 1,000 |
1997/02/04 | 710 | 710 | 710 | 710 | 2,000 |
1997/02/03 | 690 | 690 | 690 | 690 | 1,000 |
1997/01/30 | 640 | 640 | 630 | 630 | 4,000 |
1997/01/28 | 650 | 650 | 650 | 650 | 3,000 |
1997/01/27 | 660 | 660 | 650 | 650 | 9,000 |
1997/01/24 | 660 | 660 | 660 | 660 | 1,000 |
1997/01/23 | 680 | 680 | 660 | 660 | 5,000 |
1997/01/22 | 680 | 680 | 680 | 680 | 1,000 |
1997/01/21 | 678 | 678 | 678 | 678 | 7,000 |
1997/01/20 | 682 | 682 | 682 | 682 | 1,000 |
1997/01/16 | 672 | 672 | 672 | 672 | 2,000 |
1997/01/14 | 671 | 671 | 671 | 671 | 1,000 |
1997/01/13 | 680 | 680 | 670 | 670 | 5,000 |
1997/01/07 | 760 | 760 | 760 | 760 | 2,000 |