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 |
---|---|---|---|---|---|
2008/12/30 | 326 | 326 | 326 | 326 | 12,000 |
2008/12/29 | 325 | 326 | 325 | 326 | 4,000 |
2008/12/26 | 325 | 325 | 325 | 325 | 1,000 |
2008/12/24 | 330 | 330 | 330 | 330 | 4,000 |
2008/12/22 | 330 | 330 | 312 | 320 | 21,000 |
2008/12/19 | 330 | 330 | 330 | 330 | 2,000 |
2008/12/18 | 330 | 330 | 330 | 330 | 1,000 |
2008/12/17 | 330 | 330 | 330 | 330 | 4,000 |
2008/12/16 | 335 | 335 | 335 | 335 | 1,000 |
2008/12/15 | 340 | 340 | 330 | 330 | 6,000 |
2008/12/11 | 342 | 348 | 342 | 348 | 2,000 |
2008/12/10 | 350 | 350 | 350 | 350 | 1,000 |
2008/12/08 | 356 | 356 | 356 | 356 | 12,000 |
2008/12/05 | 360 | 360 | 360 | 360 | 1,000 |
2008/12/04 | 347 | 355 | 345 | 355 | 5,000 |
2008/12/02 | 336 | 346 | 336 | 346 | 2,000 |
2008/12/01 | 350 | 350 | 345 | 345 | 4,000 |
2008/11/28 | 353 | 360 | 350 | 360 | 13,000 |
2008/11/27 | 364 | 364 | 348 | 348 | 6,000 |
2008/11/25 | 363 | 363 | 363 | 363 | 1,000 |
2008/11/21 | 375 | 378 | 372 | 378 | 7,000 |
2008/11/20 | 378 | 378 | 375 | 375 | 25,000 |
2008/11/19 | 378 | 378 | 373 | 378 | 5,000 |
2008/11/18 | 379 | 379 | 379 | 379 | 1,000 |
2008/11/17 | 372 | 375 | 372 | 375 | 2,000 |
2008/11/13 | 368 | 368 | 368 | 368 | 1,000 |
2008/11/11 | 369 | 369 | 366 | 366 | 6,000 |
2008/11/07 | 374 | 374 | 374 | 374 | 1,000 |
2008/11/04 | 373 | 373 | 373 | 373 | 2,000 |
2008/10/29 | 365 | 392 | 365 | 392 | 11,000 |
2008/10/28 | 394 | 394 | 392 | 392 | 7,000 |
2008/10/24 | 395 | 395 | 395 | 395 | 1,000 |
2008/10/21 | 386 | 386 | 386 | 386 | 1,000 |
2008/10/20 | 380 | 386 | 360 | 386 | 18,000 |
2008/10/16 | 350 | 360 | 350 | 350 | 4,000 |
2008/10/15 | 370 | 370 | 370 | 370 | 1,000 |
2008/10/14 | 350 | 350 | 350 | 350 | 1,000 |
2008/10/09 | 355 | 355 | 355 | 355 | 1,000 |
2008/10/08 | 361 | 361 | 361 | 361 | 1,000 |
2008/10/07 | 362 | 362 | 362 | 362 | 1,000 |
2008/10/06 | 379 | 379 | 370 | 379 | 9,000 |
2008/10/03 | 371 | 400 | 371 | 400 | 14,000 |
2008/09/30 | 388 | 395 | 388 | 395 | 6,000 |
2008/09/29 | 403 | 403 | 403 | 403 | 3,000 |
2008/09/26 | 403 | 403 | 403 | 403 | 4,000 |
2008/09/25 | 400 | 400 | 400 | 400 | 10,000 |
2008/09/24 | 403 | 403 | 383 | 388 | 4,000 |
2008/09/22 | 392 | 404 | 392 | 403 | 17,000 |
2008/09/18 | 399 | 399 | 391 | 391 | 8,000 |
2008/09/16 | 390 | 391 | 390 | 391 | 2,000 |
2008/09/12 | 390 | 390 | 390 | 390 | 1,000 |
2008/09/10 | 390 | 390 | 390 | 390 | 3,000 |
2008/09/09 | 395 | 395 | 390 | 390 | 4,000 |
2008/09/08 | 390 | 395 | 390 | 395 | 3,000 |
2008/09/05 | 390 | 390 | 390 | 390 | 3,000 |
2008/09/04 | 390 | 390 | 390 | 390 | 3,000 |
2008/09/02 | 400 | 400 | 390 | 390 | 4,000 |
2008/09/01 | 400 | 400 | 400 | 400 | 2,000 |
2008/08/29 | 395 | 400 | 395 | 400 | 13,000 |
2008/08/28 | 380 | 395 | 380 | 395 | 13,000 |
2008/08/27 | 377 | 390 | 370 | 380 | 20,000 |
2008/08/26 | 380 | 380 | 377 | 377 | 4,000 |
2008/08/25 | 390 | 390 | 380 | 380 | 10,000 |
2008/08/22 | 375 | 390 | 375 | 390 | 31,000 |
2008/08/20 | 388 | 400 | 388 | 400 | 15,000 |
2008/08/19 | 388 | 388 | 388 | 388 | 2,000 |
2008/08/13 | 380 | 380 | 380 | 380 | 1,000 |
2008/08/12 | 370 | 370 | 370 | 370 | 1,000 |
2008/08/07 | 375 | 375 | 375 | 375 | 1,000 |
2008/08/05 | 383 | 383 | 383 | 383 | 1,000 |
2008/08/04 | 383 | 383 | 383 | 383 | 1,000 |
2008/08/01 | 374 | 381 | 374 | 381 | 11,000 |
2008/07/29 | 400 | 404 | 400 | 404 | 2,000 |
2008/07/28 | 404 | 404 | 404 | 404 | 7,000 |
2008/07/25 | 403 | 404 | 403 | 404 | 4,000 |
2008/07/24 | 400 | 400 | 400 | 400 | 2,000 |
2008/07/23 | 390 | 390 | 390 | 390 | 1,000 |
2008/07/22 | 403 | 403 | 403 | 403 | 14,000 |
2008/07/18 | 403 | 403 | 403 | 403 | 1,000 |
2008/07/17 | 400 | 400 | 400 | 400 | 3,000 |
2008/07/16 | 395 | 395 | 395 | 395 | 1,000 |
2008/07/10 | 395 | 395 | 395 | 395 | 1,000 |
2008/07/09 | 400 | 400 | 400 | 400 | 2,000 |
2008/07/07 | 404 | 404 | 404 | 404 | 15,000 |
2008/07/03 | 395 | 395 | 395 | 395 | 1,000 |
2008/07/02 | 399 | 399 | 397 | 397 | 5,000 |
2008/06/30 | 400 | 400 | 400 | 400 | 3,000 |
2008/06/27 | 400 | 400 | 400 | 400 | 4,000 |
2008/06/26 | 405 | 405 | 405 | 405 | 1,000 |
2008/06/20 | 404 | 410 | 404 | 410 | 25,000 |
2008/06/19 | 404 | 405 | 404 | 404 | 5,000 |
2008/06/18 | 405 | 405 | 404 | 404 | 9,000 |
2008/06/17 | 403 | 404 | 403 | 404 | 2,000 |
2008/06/16 | 403 | 403 | 403 | 403 | 3,000 |
2008/06/13 | 403 | 403 | 403 | 403 | 3,000 |
2008/06/12 | 403 | 403 | 403 | 403 | 4,000 |
2008/06/11 | 403 | 403 | 403 | 403 | 3,000 |
2008/06/10 | 403 | 403 | 403 | 403 | 3,000 |
2008/06/05 | 403 | 403 | 403 | 403 | 3,000 |
2008/06/04 | 403 | 403 | 403 | 403 | 2,000 |
2008/06/02 | 403 | 403 | 403 | 403 | 2,000 |
2008/05/30 | 404 | 404 | 403 | 403 | 5,000 |
2008/05/29 | 404 | 404 | 404 | 404 | 3,000 |
2008/05/28 | 394 | 404 | 394 | 404 | 10,000 |
2008/05/27 | 393 | 394 | 393 | 393 | 5,000 |
2008/05/23 | 395 | 395 | 391 | 391 | 4,000 |
2008/05/22 | 400 | 400 | 395 | 395 | 5,000 |
2008/05/21 | 400 | 400 | 400 | 400 | 3,000 |
2008/05/20 | 400 | 400 | 400 | 400 | 20,000 |
2008/05/19 | 399 | 400 | 395 | 400 | 5,000 |
2008/05/16 | 395 | 395 | 395 | 395 | 3,000 |
2008/05/13 | 372 | 372 | 372 | 372 | 1,000 |
2008/05/12 | 371 | 371 | 370 | 370 | 4,000 |
2008/05/07 | 366 | 366 | 365 | 365 | 3,000 |
2008/05/02 | 385 | 385 | 385 | 385 | 1,000 |
2008/04/28 | 395 | 395 | 395 | 395 | 6,000 |
2008/04/25 | 381 | 395 | 380 | 395 | 3,000 |
2008/04/23 | 385 | 385 | 385 | 385 | 1,000 |
2008/04/22 | 390 | 390 | 390 | 390 | 1,000 |
2008/04/21 | 401 | 401 | 400 | 400 | 19,000 |
2008/04/18 | 400 | 400 | 400 | 400 | 8,000 |
2008/04/17 | 400 | 400 | 400 | 400 | 1,000 |
2008/04/15 | 389 | 389 | 389 | 389 | 1,000 |
2008/04/14 | 380 | 380 | 380 | 380 | 1,000 |
2008/04/11 | 399 | 399 | 399 | 399 | 1,000 |
2008/04/09 | 400 | 401 | 400 | 401 | 9,000 |
2008/04/02 | 395 | 400 | 395 | 400 | 2,000 |
2008/04/01 | 408 | 408 | 405 | 405 | 4,000 |
2008/03/28 | 400 | 408 | 395 | 408 | 16,000 |
2008/03/26 | 380 | 380 | 378 | 378 | 5,000 |
2008/03/25 | 378 | 378 | 378 | 378 | 1,000 |
2008/03/24 | 410 | 410 | 410 | 410 | 22,000 |
2008/03/21 | 373 | 403 | 373 | 400 | 23,000 |
2008/03/19 | 370 | 372 | 370 | 372 | 3,000 |
2008/03/18 | 379 | 379 | 379 | 379 | 1,000 |
2008/03/17 | 365 | 380 | 365 | 380 | 63,000 |
2008/03/14 | 365 | 365 | 365 | 365 | 1,000 |
2008/03/13 | 365 | 365 | 365 | 365 | 1,000 |
2008/03/11 | 365 | 365 | 365 | 365 | 3,000 |
2008/03/10 | 370 | 370 | 370 | 370 | 3,000 |
2008/03/07 | 370 | 370 | 370 | 370 | 3,000 |
2008/03/06 | 370 | 370 | 370 | 370 | 9,000 |
2008/03/05 | 370 | 370 | 370 | 370 | 5,000 |
2008/03/04 | 365 | 370 | 365 | 370 | 4,000 |
2008/03/03 | 365 | 365 | 365 | 365 | 3,000 |
2008/02/29 | 365 | 365 | 365 | 365 | 4,000 |
2008/02/28 | 359 | 365 | 359 | 365 | 9,000 |
2008/02/27 | 352 | 352 | 350 | 350 | 4,000 |
2008/02/26 | 352 | 352 | 352 | 352 | 4,000 |
2008/02/25 | 353 | 353 | 352 | 352 | 4,000 |
2008/02/22 | 355 | 355 | 352 | 352 | 4,000 |
2008/02/21 | 360 | 360 | 360 | 360 | 1,000 |
2008/02/20 | 379 | 379 | 379 | 379 | 15,000 |
2008/02/19 | 379 | 379 | 379 | 379 | 1,000 |
2008/02/15 | 351 | 351 | 351 | 351 | 1,000 |
2008/02/12 | 349 | 349 | 349 | 349 | 1,000 |
2008/01/28 | 350 | 360 | 350 | 360 | 10,000 |
2008/01/25 | 340 | 340 | 325 | 325 | 6,000 |
2008/01/24 | 340 | 340 | 340 | 340 | 1,000 |
2008/01/23 | 328 | 328 | 318 | 318 | 3,000 |
2008/01/22 | 331 | 331 | 331 | 331 | 1,000 |
2008/01/21 | 368 | 368 | 368 | 368 | 15,000 |
2008/01/18 | 358 | 370 | 350 | 370 | 7,000 |
2008/01/17 | 341 | 348 | 341 | 348 | 2,000 |
2008/01/16 | 362 | 362 | 351 | 351 | 4,000 |
2008/01/15 | 369 | 369 | 364 | 364 | 2,000 |
2008/01/07 | 374 | 384 | 374 | 384 | 3,000 |