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 |
---|---|---|---|---|---|
2002/12/30 | 425 | 425 | 425 | 425 | 2,000 |
2002/12/27 | 425 | 425 | 425 | 425 | 4,000 |
2002/12/26 | 430 | 430 | 430 | 430 | 1,000 |
2002/12/25 | 430 | 430 | 430 | 430 | 1,000 |
2002/12/24 | 382 | 394 | 382 | 393 | 7,000 |
2002/12/20 | 400 | 400 | 382 | 382 | 18,000 |
2002/12/19 | 395 | 400 | 395 | 399 | 6,000 |
2002/12/18 | 400 | 400 | 390 | 395 | 35,000 |
2002/12/17 | 410 | 410 | 409 | 409 | 3,000 |
2002/12/16 | 408 | 409 | 380 | 405 | 14,000 |
2002/12/13 | 415 | 415 | 413 | 413 | 4,000 |
2002/12/12 | 400 | 415 | 400 | 415 | 10,000 |
2002/12/06 | 420 | 420 | 420 | 420 | 3,000 |
2002/12/05 | 424 | 424 | 424 | 424 | 15,000 |
2002/12/03 | 420 | 425 | 420 | 425 | 2,000 |
2002/12/02 | 421 | 421 | 421 | 421 | 21,000 |
2002/11/29 | 425 | 426 | 401 | 421 | 6,000 |
2002/11/28 | 421 | 427 | 421 | 427 | 3,000 |
2002/11/27 | 428 | 428 | 428 | 428 | 6,000 |
2002/11/26 | 428 | 428 | 428 | 428 | 3,000 |
2002/11/25 | 437 | 437 | 428 | 428 | 10,000 |
2002/11/22 | 438 | 438 | 438 | 438 | 4,000 |
2002/11/21 | 438 | 438 | 438 | 438 | 2,000 |
2002/11/20 | 428 | 430 | 428 | 428 | 17,000 |
2002/11/19 | 448 | 448 | 428 | 428 | 6,000 |
2002/11/15 | 450 | 450 | 450 | 450 | 2,000 |
2002/11/12 | 450 | 450 | 450 | 450 | 2,000 |
2002/11/11 | 450 | 450 | 450 | 450 | 6,000 |
2002/11/08 | 450 | 450 | 450 | 450 | 5,000 |
2002/11/07 | 459 | 460 | 459 | 460 | 3,000 |
2002/11/06 | 460 | 460 | 459 | 459 | 4,000 |
2002/11/05 | 459 | 459 | 459 | 459 | 3,000 |
2002/11/01 | 460 | 460 | 460 | 460 | 10,000 |
2002/10/31 | 455 | 460 | 455 | 460 | 4,000 |
2002/10/30 | 450 | 460 | 450 | 460 | 7,000 |
2002/10/29 | 420 | 420 | 420 | 420 | 3,000 |
2002/10/28 | 486 | 490 | 485 | 490 | 5,000 |
2002/10/24 | 490 | 490 | 490 | 490 | 2,000 |
2002/10/23 | 480 | 485 | 480 | 485 | 2,000 |
2002/10/22 | 490 | 490 | 480 | 480 | 3,000 |
2002/10/21 | 484 | 484 | 449 | 480 | 12,000 |
2002/10/18 | 486 | 486 | 484 | 484 | 30,000 |
2002/10/17 | 490 | 490 | 490 | 490 | 5,000 |
2002/10/10 | 497 | 497 | 497 | 497 | 3,000 |
2002/10/07 | 500 | 500 | 500 | 500 | 1,000 |
2002/10/04 | 499 | 499 | 499 | 499 | 1,000 |
2002/10/02 | 499 | 499 | 499 | 499 | 20,000 |
2002/10/01 | 499 | 499 | 499 | 499 | 4,000 |
2002/09/30 | 495 | 499 | 495 | 499 | 8,000 |
2002/09/27 | 499 | 499 | 495 | 495 | 6,000 |
2002/09/24 | 489 | 489 | 489 | 489 | 2,000 |
2002/09/20 | 490 | 499 | 490 | 499 | 9,000 |
2002/09/18 | 490 | 493 | 490 | 493 | 2,000 |
2002/09/12 | 495 | 495 | 495 | 495 | 10,000 |
2002/09/11 | 495 | 495 | 495 | 495 | 1,000 |
2002/09/06 | 499 | 499 | 499 | 499 | 3,000 |
2002/09/05 | 490 | 499 | 490 | 499 | 2,000 |
2002/09/03 | 499 | 499 | 489 | 499 | 6,000 |
2002/09/02 | 499 | 499 | 499 | 499 | 59,000 |
2002/08/30 | 500 | 500 | 500 | 500 | 2,000 |
2002/08/29 | 500 | 500 | 500 | 500 | 4,000 |
2002/08/28 | 500 | 500 | 500 | 500 | 2,000 |
2002/08/27 | 489 | 489 | 489 | 489 | 2,000 |
2002/08/26 | 489 | 489 | 489 | 489 | 5,000 |
2002/08/20 | 490 | 490 | 490 | 490 | 10,000 |
2002/08/15 | 490 | 490 | 490 | 490 | 1,000 |
2002/08/14 | 490 | 490 | 490 | 490 | 1,000 |
2002/08/13 | 490 | 490 | 480 | 480 | 3,000 |
2002/08/12 | 490 | 490 | 490 | 490 | 2,000 |
2002/08/09 | 490 | 490 | 490 | 490 | 1,000 |
2002/08/08 | 480 | 490 | 480 | 490 | 3,000 |
2002/08/06 | 500 | 500 | 500 | 500 | 1,000 |
2002/08/05 | 499 | 499 | 499 | 499 | 1,000 |
2002/08/02 | 480 | 500 | 480 | 500 | 3,000 |
2002/08/01 | 500 | 500 | 500 | 500 | 2,000 |
2002/07/30 | 500 | 500 | 500 | 500 | 2,000 |
2002/07/29 | 510 | 510 | 480 | 500 | 6,000 |
2002/07/24 | 513 | 513 | 513 | 513 | 24,000 |
2002/07/22 | 514 | 514 | 514 | 514 | 9,000 |
2002/07/15 | 514 | 514 | 514 | 514 | 23,000 |
2002/07/10 | 515 | 525 | 515 | 525 | 3,000 |
2002/07/08 | 525 | 525 | 525 | 525 | 4,000 |
2002/07/05 | 510 | 525 | 510 | 525 | 7,000 |
2002/06/28 | 510 | 519 | 510 | 519 | 2,000 |
2002/06/27 | 510 | 510 | 510 | 510 | 4,000 |
2002/06/26 | 510 | 510 | 510 | 510 | 3,000 |
2002/06/21 | 525 | 530 | 525 | 530 | 4,000 |
2002/06/20 | 510 | 525 | 510 | 525 | 5,000 |
2002/06/19 | 509 | 510 | 509 | 510 | 2,000 |
2002/06/17 | 510 | 510 | 510 | 510 | 3,000 |
2002/06/10 | 510 | 510 | 510 | 510 | 1,000 |
2002/06/05 | 520 | 520 | 491 | 517 | 5,000 |
2002/05/30 | 520 | 520 | 520 | 520 | 2,000 |
2002/05/28 | 530 | 530 | 530 | 530 | 2,000 |
2002/05/27 | 524 | 525 | 524 | 525 | 3,000 |
2002/05/24 | 524 | 524 | 524 | 524 | 1,000 |
2002/05/22 | 525 | 525 | 525 | 525 | 3,000 |
2002/05/21 | 525 | 525 | 525 | 525 | 3,000 |
2002/05/20 | 525 | 525 | 525 | 525 | 3,000 |
2002/05/16 | 525 | 525 | 525 | 525 | 1,000 |
2002/05/15 | 525 | 525 | 525 | 525 | 2,000 |
2002/05/13 | 525 | 525 | 525 | 525 | 2,000 |
2002/05/01 | 530 | 530 | 530 | 530 | 4,000 |
2002/04/25 | 500 | 500 | 500 | 500 | 2,000 |
2002/04/24 | 528 | 530 | 528 | 530 | 3,000 |
2002/04/23 | 528 | 528 | 528 | 528 | 3,000 |
2002/04/22 | 528 | 528 | 528 | 528 | 4,000 |
2002/04/15 | 528 | 528 | 528 | 528 | 1,000 |
2002/04/12 | 529 | 529 | 529 | 529 | 1,000 |
2002/04/04 | 530 | 540 | 530 | 530 | 14,000 |
2002/04/03 | 530 | 530 | 530 | 530 | 3,000 |
2002/04/02 | 530 | 530 | 530 | 530 | 4,000 |
2002/04/01 | 528 | 528 | 510 | 518 | 9,000 |
2002/03/29 | 530 | 530 | 530 | 530 | 5,000 |
2002/03/28 | 530 | 530 | 530 | 530 | 6,000 |
2002/03/27 | 520 | 530 | 520 | 530 | 4,000 |
2002/03/25 | 505 | 520 | 505 | 520 | 3,000 |
2002/03/22 | 505 | 505 | 505 | 505 | 3,000 |
2002/03/20 | 504 | 504 | 504 | 504 | 4,000 |
2002/03/19 | 505 | 505 | 505 | 505 | 1,000 |
2002/03/18 | 490 | 500 | 490 | 500 | 7,000 |
2002/03/15 | 490 | 490 | 490 | 490 | 3,000 |
2002/03/14 | 503 | 503 | 503 | 503 | 3,000 |
2002/03/13 | 500 | 500 | 500 | 500 | 1,000 |
2002/03/11 | 503 | 503 | 503 | 503 | 2,000 |
2002/02/28 | 505 | 507 | 505 | 507 | 2,000 |
2002/02/27 | 505 | 505 | 505 | 505 | 5,000 |
2002/02/22 | 507 | 507 | 507 | 507 | 3,000 |
2002/02/21 | 506 | 507 | 506 | 507 | 3,000 |
2002/02/20 | 506 | 506 | 506 | 506 | 3,000 |
2002/02/12 | 507 | 507 | 507 | 507 | 6,000 |
2002/02/08 | 507 | 507 | 507 | 507 | 7,000 |
2002/02/07 | 505 | 505 | 505 | 505 | 3,000 |
2002/02/01 | 525 | 525 | 525 | 525 | 3,000 |
2002/01/31 | 500 | 529 | 500 | 529 | 5,000 |
2002/01/30 | 523 | 523 | 520 | 520 | 4,000 |
2002/01/29 | 524 | 524 | 524 | 524 | 3,000 |
2002/01/28 | 527 | 527 | 527 | 527 | 3,000 |
2002/01/25 | 529 | 529 | 529 | 529 | 1,000 |
2002/01/23 | 529 | 529 | 529 | 529 | 3,000 |
2002/01/22 | 530 | 530 | 530 | 530 | 3,000 |
2002/01/21 | 530 | 530 | 530 | 530 | 10,000 |
2002/01/15 | 530 | 530 | 530 | 530 | 3,000 |
2002/01/11 | 530 | 530 | 530 | 530 | 5,000 |