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 |
---|---|---|---|---|---|
2004/12/30 | 490 | 490 | 481 | 481 | 2,000 |
2004/12/29 | 491 | 491 | 491 | 491 | 1,000 |
2004/12/22 | 493 | 493 | 490 | 490 | 6,000 |
2004/12/21 | 491 | 497 | 491 | 491 | 5,000 |
2004/12/20 | 490 | 497 | 490 | 490 | 6,000 |
2004/12/17 | 490 | 490 | 490 | 490 | 11,000 |
2004/12/16 | 497 | 497 | 490 | 490 | 4,000 |
2004/12/07 | 511 | 520 | 498 | 498 | 7,000 |
2004/12/06 | 497 | 511 | 497 | 511 | 4,000 |
2004/12/03 | 497 | 497 | 497 | 497 | 2,000 |
2004/12/02 | 487 | 497 | 487 | 497 | 2,000 |
2004/12/01 | 491 | 491 | 482 | 482 | 6,000 |
2004/11/30 | 499 | 499 | 490 | 490 | 2,000 |
2004/11/29 | 493 | 500 | 493 | 498 | 9,000 |
2004/11/26 | 498 | 498 | 498 | 498 | 1,000 |
2004/11/22 | 496 | 500 | 496 | 500 | 9,000 |
2004/11/19 | 496 | 496 | 496 | 496 | 1,000 |
2004/11/18 | 496 | 496 | 496 | 496 | 1,000 |
2004/11/17 | 490 | 490 | 490 | 490 | 1,000 |
2004/11/12 | 495 | 495 | 495 | 495 | 5,000 |
2004/11/08 | 493 | 493 | 493 | 493 | 1,000 |
2004/10/29 | 494 | 494 | 494 | 494 | 1,000 |
2004/10/28 | 509 | 509 | 509 | 509 | 2,000 |
2004/10/27 | 501 | 509 | 501 | 509 | 2,000 |
2004/10/26 | 491 | 496 | 491 | 496 | 3,000 |
2004/10/25 | 520 | 520 | 491 | 491 | 3,000 |
2004/10/21 | 520 | 520 | 520 | 520 | 4,000 |
2004/10/20 | 508 | 508 | 508 | 508 | 4,000 |
2004/10/19 | 494 | 494 | 494 | 494 | 8,000 |
2004/10/15 | 514 | 514 | 484 | 490 | 12,000 |
2004/10/14 | 510 | 510 | 510 | 510 | 1,000 |
2004/10/13 | 518 | 518 | 518 | 518 | 1,000 |
2004/10/12 | 520 | 520 | 520 | 520 | 5,000 |
2004/10/08 | 510 | 510 | 510 | 510 | 1,000 |
2004/10/07 | 520 | 520 | 504 | 504 | 5,000 |
2004/10/05 | 530 | 530 | 530 | 530 | 3,000 |
2004/10/04 | 515 | 520 | 515 | 520 | 2,000 |
2004/10/01 | 520 | 520 | 520 | 520 | 2,000 |
2004/09/29 | 501 | 501 | 501 | 501 | 1,000 |
2004/09/28 | 527 | 527 | 527 | 527 | 2,000 |
2004/09/27 | 527 | 527 | 527 | 527 | 2,000 |
2004/09/21 | 528 | 528 | 528 | 528 | 10,000 |
2004/09/17 | 528 | 528 | 528 | 528 | 1,000 |
2004/09/16 | 519 | 520 | 519 | 520 | 4,000 |
2004/09/15 | 510 | 520 | 510 | 520 | 5,000 |
2004/09/13 | 520 | 520 | 520 | 520 | 10,000 |
2004/09/07 | 502 | 512 | 502 | 512 | 2,000 |
2004/09/02 | 527 | 527 | 527 | 527 | 1,000 |
2004/09/01 | 529 | 529 | 529 | 529 | 1,000 |
2004/08/30 | 529 | 529 | 499 | 499 | 2,000 |
2004/08/27 | 522 | 530 | 522 | 530 | 4,000 |
2004/08/20 | 507 | 522 | 507 | 522 | 9,000 |
2004/08/03 | 504 | 504 | 504 | 504 | 1,000 |
2004/07/28 | 524 | 524 | 524 | 524 | 2,000 |
2004/07/27 | 510 | 524 | 510 | 524 | 3,000 |
2004/07/23 | 509 | 509 | 509 | 509 | 1,000 |
2004/07/20 | 527 | 527 | 522 | 522 | 9,000 |
2004/07/15 | 507 | 507 | 507 | 507 | 1,000 |
2004/07/14 | 520 | 520 | 520 | 520 | 1,000 |
2004/07/13 | 520 | 520 | 520 | 520 | 1,000 |
2004/07/09 | 515 | 515 | 515 | 515 | 1,000 |
2004/07/06 | 520 | 520 | 520 | 520 | 4,000 |
2004/07/05 | 505 | 520 | 505 | 520 | 8,000 |
2004/07/02 | 505 | 505 | 505 | 505 | 1,000 |
2004/06/30 | 510 | 510 | 510 | 510 | 2,000 |
2004/06/29 | 515 | 515 | 515 | 515 | 1,000 |
2004/06/28 | 510 | 525 | 510 | 525 | 6,000 |
2004/06/22 | 515 | 515 | 510 | 510 | 2,000 |
2004/06/21 | 501 | 515 | 501 | 515 | 8,000 |
2004/06/18 | 502 | 502 | 501 | 501 | 2,000 |
2004/06/17 | 513 | 530 | 501 | 501 | 7,000 |
2004/06/14 | 510 | 510 | 510 | 510 | 1,000 |
2004/06/11 | 520 | 520 | 520 | 520 | 1,000 |
2004/06/09 | 500 | 520 | 500 | 520 | 3,000 |
2004/06/07 | 510 | 520 | 510 | 520 | 2,000 |
2004/06/02 | 502 | 502 | 502 | 502 | 3,000 |
2004/06/01 | 502 | 502 | 502 | 502 | 2,000 |
2004/05/28 | 520 | 530 | 520 | 530 | 2,000 |
2004/05/27 | 520 | 520 | 520 | 520 | 3,000 |
2004/05/21 | 520 | 520 | 520 | 520 | 4,000 |
2004/05/20 | 516 | 516 | 516 | 516 | 4,000 |
2004/05/19 | 501 | 501 | 501 | 501 | 1,000 |
2004/05/14 | 501 | 501 | 501 | 501 | 1,000 |
2004/05/07 | 525 | 525 | 525 | 525 | 1,000 |
2004/04/30 | 550 | 550 | 545 | 545 | 2,000 |
2004/04/28 | 550 | 550 | 550 | 550 | 2,000 |
2004/04/27 | 537 | 537 | 537 | 537 | 3,000 |
2004/04/26 | 522 | 522 | 522 | 522 | 1,000 |
2004/04/23 | 510 | 515 | 510 | 515 | 5,000 |
2004/04/22 | 550 | 550 | 550 | 550 | 1,000 |
2004/04/21 | 570 | 570 | 570 | 570 | 1,000 |
2004/04/20 | 554 | 570 | 554 | 570 | 8,000 |
2004/04/19 | 554 | 554 | 554 | 554 | 2,000 |
2004/04/16 | 554 | 554 | 554 | 554 | 1,000 |
2004/04/15 | 550 | 550 | 550 | 550 | 2,000 |
2004/04/14 | 558 | 558 | 550 | 550 | 4,000 |
2004/04/12 | 558 | 558 | 558 | 558 | 2,000 |
2004/04/08 | 545 | 550 | 545 | 550 | 10,000 |
2004/04/07 | 531 | 545 | 530 | 545 | 5,000 |
2004/04/06 | 530 | 530 | 530 | 530 | 4,000 |
2004/04/05 | 530 | 530 | 530 | 530 | 2,000 |
2004/04/02 | 559 | 559 | 530 | 530 | 3,000 |
2004/04/01 | 520 | 520 | 520 | 520 | 18,000 |
2004/03/31 | 500 | 520 | 498 | 520 | 17,000 |
2004/03/30 | 519 | 519 | 489 | 491 | 6,000 |
2004/03/29 | 530 | 530 | 530 | 530 | 3,000 |
2004/03/22 | 540 | 540 | 530 | 530 | 9,000 |
2004/03/02 | 559 | 569 | 559 | 569 | 3,000 |
2004/03/01 | 500 | 559 | 500 | 559 | 28,000 |
2004/02/27 | 479 | 479 | 479 | 479 | 3,000 |
2004/02/20 | 485 | 485 | 485 | 485 | 9,000 |
2004/02/19 | 478 | 488 | 478 | 488 | 3,000 |
2004/02/17 | 473 | 473 | 473 | 473 | 2,000 |
2004/02/16 | 473 | 473 | 473 | 473 | 5,000 |
2004/02/03 | 500 | 500 | 500 | 500 | 1,000 |
2004/01/29 | 500 | 500 | 500 | 500 | 1,000 |
2004/01/28 | 485 | 499 | 485 | 499 | 5,000 |
2004/01/23 | 470 | 470 | 470 | 470 | 1,000 |
2004/01/21 | 468 | 468 | 468 | 468 | 2,000 |
2004/01/20 | 479 | 493 | 464 | 464 | 10,000 |
2004/01/19 | 461 | 479 | 461 | 479 | 4,000 |
2004/01/15 | 480 | 480 | 465 | 465 | 2,000 |
2004/01/13 | 483 | 483 | 480 | 480 | 2,000 |
2004/01/06 | 493 | 493 | 493 | 493 | 1,000 |