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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,252 | 1,252 | 1,219 | 1,242 | 900 |
| 2018/12/27 | 1,208 | 1,259 | 1,200 | 1,252 | 4,800 |
| 2018/12/26 | 1,201 | 1,247 | 1,201 | 1,211 | 1,600 |
| 2018/12/25 | 1,219 | 1,267 | 1,196 | 1,267 | 4,400 |
| 2018/12/21 | 1,320 | 1,375 | 1,257 | 1,279 | 7,600 |
| 2018/12/20 | 1,420 | 1,430 | 1,350 | 1,350 | 12,700 |
| 2018/12/19 | 1,438 | 1,464 | 1,438 | 1,450 | 1,400 |
| 2018/12/18 | 1,420 | 1,441 | 1,420 | 1,441 | 3,500 |
| 2018/12/17 | 1,422 | 1,438 | 1,400 | 1,409 | 4,100 |
| 2018/12/14 | 1,422 | 1,440 | 1,422 | 1,438 | 1,300 |
| 2018/12/13 | 1,423 | 1,448 | 1,423 | 1,426 | 5,400 |
| 2018/12/12 | 1,429 | 1,438 | 1,429 | 1,438 | 5,600 |
| 2018/12/11 | 1,436 | 1,436 | 1,430 | 1,430 | 1,400 |
| 2018/12/10 | 1,422 | 1,430 | 1,420 | 1,430 | 2,800 |
| 2018/12/07 | 1,416 | 1,465 | 1,416 | 1,422 | 1,900 |
| 2018/12/06 | 1,437 | 1,467 | 1,437 | 1,440 | 2,800 |
| 2018/12/05 | 1,411 | 1,429 | 1,411 | 1,429 | 6,800 |
| 2018/12/04 | 1,415 | 1,422 | 1,415 | 1,422 | 600 |
| 2018/12/03 | 1,418 | 1,418 | 1,412 | 1,415 | 7,800 |
| 2018/11/30 | 1,415 | 1,423 | 1,415 | 1,418 | 700 |
| 2018/11/29 | 1,416 | 1,428 | 1,416 | 1,426 | 1,200 |
| 2018/11/28 | 1,416 | 1,428 | 1,415 | 1,415 | 500 |
| 2018/11/27 | 1,424 | 1,437 | 1,414 | 1,414 | 900 |
| 2018/11/26 | 1,399 | 1,439 | 1,399 | 1,423 | 1,300 |
| 2018/11/22 | 1,405 | 1,429 | 1,405 | 1,429 | 900 |
| 2018/11/21 | 1,384 | 1,403 | 1,377 | 1,403 | 1,500 |
| 2018/11/20 | 1,398 | 1,428 | 1,394 | 1,402 | 3,100 |
| 2018/11/19 | 1,389 | 1,419 | 1,389 | 1,403 | 1,200 |
| 2018/11/16 | 1,393 | 1,393 | 1,389 | 1,390 | 1,300 |
| 2018/11/15 | 1,383 | 1,393 | 1,382 | 1,393 | 1,500 |
| 2018/11/14 | 1,385 | 1,398 | 1,385 | 1,386 | 500 |
| 2018/11/13 | 1,380 | 1,399 | 1,380 | 1,385 | 1,200 |
| 2018/11/12 | 1,403 | 1,413 | 1,395 | 1,403 | 4,800 |
| 2018/11/09 | 1,359 | 1,359 | 1,341 | 1,343 | 1,800 |
| 2018/11/08 | 1,359 | 1,376 | 1,346 | 1,346 | 5,400 |
| 2018/11/07 | 1,386 | 1,386 | 1,353 | 1,353 | 3,400 |
| 2018/11/06 | 1,350 | 1,350 | 1,334 | 1,334 | 2,400 |
| 2018/11/05 | 1,337 | 1,352 | 1,322 | 1,336 | 6,900 |
| 2018/11/02 | 1,440 | 1,440 | 1,402 | 1,412 | 1,900 |
| 2018/11/01 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
| 2018/10/30 | 1,399 | 1,399 | 1,393 | 1,393 | 2,100 |
| 2018/10/29 | 1,412 | 1,412 | 1,400 | 1,400 | 400 |
| 2018/10/26 | 1,450 | 1,450 | 1,412 | 1,412 | 1,900 |
| 2018/10/25 | 1,452 | 1,453 | 1,450 | 1,450 | 1,800 |
| 2018/10/24 | 1,500 | 1,500 | 1,483 | 1,483 | 1,700 |
| 2018/10/23 | 1,495 | 1,495 | 1,480 | 1,480 | 800 |
| 2018/10/22 | 1,479 | 1,515 | 1,479 | 1,490 | 4,200 |
| 2018/10/19 | 1,475 | 1,479 | 1,470 | 1,479 | 700 |
| 2018/10/18 | 1,488 | 1,488 | 1,471 | 1,471 | 300 |
| 2018/10/17 | 1,460 | 1,475 | 1,460 | 1,475 | 1,000 |
| 2018/10/15 | 1,445 | 1,450 | 1,421 | 1,450 | 3,500 |
| 2018/10/12 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2018/10/11 | 1,475 | 1,490 | 1,460 | 1,490 | 11,400 |
| 2018/10/10 | 1,491 | 1,493 | 1,491 | 1,493 | 400 |
| 2018/10/09 | 1,476 | 1,476 | 1,476 | 1,476 | 500 |
| 2018/10/05 | 1,478 | 1,478 | 1,475 | 1,476 | 1,000 |
| 2018/10/04 | 1,475 | 1,478 | 1,475 | 1,478 | 2,200 |
| 2018/10/03 | 1,509 | 1,509 | 1,500 | 1,505 | 1,200 |
| 2018/10/02 | 1,493 | 1,493 | 1,490 | 1,490 | 600 |
| 2018/10/01 | 1,490 | 1,500 | 1,490 | 1,500 | 2,200 |
| 2018/09/28 | 1,474 | 1,475 | 1,474 | 1,475 | 300 |
| 2018/09/27 | 1,470 | 1,473 | 1,470 | 1,473 | 500 |
| 2018/09/26 | 1,470 | 1,470 | 1,469 | 1,470 | 400 |
| 2018/09/25 | 1,470 | 1,475 | 1,470 | 1,474 | 700 |
| 2018/09/21 | 1,489 | 1,489 | 1,470 | 1,470 | 900 |
| 2018/09/20 | 1,484 | 1,490 | 1,470 | 1,470 | 4,500 |
| 2018/09/19 | 1,490 | 1,491 | 1,476 | 1,476 | 500 |
| 2018/09/18 | 1,470 | 1,480 | 1,460 | 1,478 | 3,400 |
| 2018/09/14 | 1,457 | 1,457 | 1,457 | 1,457 | 1,900 |
| 2018/09/13 | 1,454 | 1,454 | 1,428 | 1,428 | 800 |
| 2018/09/12 | 1,472 | 1,473 | 1,453 | 1,457 | 1,800 |
| 2018/09/11 | 1,472 | 1,472 | 1,452 | 1,457 | 2,900 |
| 2018/09/10 | 1,440 | 1,471 | 1,440 | 1,468 | 2,300 |
| 2018/09/07 | 1,471 | 1,471 | 1,423 | 1,458 | 3,100 |
| 2018/09/06 | 1,434 | 1,464 | 1,434 | 1,460 | 2,900 |
| 2018/09/05 | 1,421 | 1,433 | 1,421 | 1,421 | 600 |
| 2018/09/04 | 1,438 | 1,438 | 1,414 | 1,415 | 900 |
| 2018/09/03 | 1,450 | 1,450 | 1,420 | 1,429 | 1,200 |
| 2018/08/31 | 1,431 | 1,431 | 1,420 | 1,420 | 400 |
| 2018/08/30 | 1,397 | 1,426 | 1,397 | 1,426 | 1,600 |
| 2018/08/29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,200 |
| 2018/08/28 | 1,355 | 1,435 | 1,350 | 1,379 | 4,800 |
| 2018/08/27 | 1,347 | 1,355 | 1,347 | 1,355 | 1,300 |
| 2018/08/24 | 1,370 | 1,370 | 1,330 | 1,346 | 4,300 |
| 2018/08/23 | 1,377 | 1,388 | 1,376 | 1,376 | 2,700 |
| 2018/08/22 | 1,387 | 1,387 | 1,376 | 1,377 | 3,600 |
| 2018/08/21 | 1,407 | 1,407 | 1,378 | 1,378 | 3,600 |
| 2018/08/20 | 1,438 | 1,440 | 1,420 | 1,420 | 4,300 |
| 2018/08/17 | 1,441 | 1,442 | 1,430 | 1,438 | 6,300 |
| 2018/08/16 | 1,431 | 1,434 | 1,431 | 1,434 | 600 |
| 2018/08/15 | 1,417 | 1,429 | 1,417 | 1,429 | 1,800 |
| 2018/08/14 | 1,416 | 1,416 | 1,412 | 1,416 | 700 |
| 2018/08/13 | 1,449 | 1,450 | 1,416 | 1,416 | 4,300 |
| 2018/08/10 | 1,415 | 1,425 | 1,415 | 1,425 | 1,100 |
| 2018/08/09 | 1,425 | 1,427 | 1,415 | 1,415 | 4,000 |
| 2018/08/08 | 1,450 | 1,462 | 1,425 | 1,425 | 14,800 |
| 2018/08/07 | 1,512 | 1,512 | 1,480 | 1,481 | 12,900 |
| 2018/08/06 | 1,510 | 1,538 | 1,510 | 1,512 | 2,400 |
| 2018/08/03 | 1,536 | 1,536 | 1,505 | 1,510 | 3,200 |
| 2018/08/02 | 1,544 | 1,544 | 1,535 | 1,535 | 4,800 |
| 2018/08/01 | 1,546 | 1,550 | 1,544 | 1,544 | 5,500 |
| 2018/07/31 | 1,570 | 1,595 | 1,567 | 1,567 | 3,000 |
| 2018/07/30 | 1,580 | 1,580 | 1,570 | 1,570 | 2,300 |
| 2018/07/27 | 1,578 | 1,579 | 1,578 | 1,578 | 4,400 |
| 2018/07/26 | 1,586 | 1,586 | 1,585 | 1,585 | 1,700 |
| 2018/07/25 | 1,582 | 1,598 | 1,582 | 1,598 | 1,400 |
| 2018/07/24 | 1,590 | 1,590 | 1,581 | 1,582 | 1,900 |
| 2018/07/23 | 1,600 | 1,600 | 1,587 | 1,587 | 7,700 |
| 2018/07/20 | 1,603 | 1,614 | 1,600 | 1,600 | 3,400 |
| 2018/07/19 | 1,603 | 1,603 | 1,603 | 1,603 | 400 |
| 2018/07/18 | 1,624 | 1,624 | 1,603 | 1,603 | 1,000 |
| 2018/07/17 | 1,596 | 1,624 | 1,596 | 1,619 | 800 |
| 2018/07/13 | 1,621 | 1,621 | 1,596 | 1,596 | 7,900 |
| 2018/07/12 | 1,645 | 1,645 | 1,612 | 1,625 | 300 |
| 2018/07/11 | 1,638 | 1,645 | 1,607 | 1,607 | 1,400 |
| 2018/07/10 | 1,630 | 1,644 | 1,630 | 1,638 | 900 |
| 2018/07/09 | 1,607 | 1,611 | 1,607 | 1,611 | 400 |
| 2018/07/06 | 1,649 | 1,649 | 1,611 | 1,638 | 2,100 |
| 2018/07/05 | 1,615 | 1,615 | 1,611 | 1,611 | 400 |
| 2018/07/04 | 1,629 | 1,630 | 1,620 | 1,620 | 1,200 |
| 2018/07/03 | 1,628 | 1,635 | 1,628 | 1,635 | 600 |
| 2018/07/02 | 1,635 | 1,635 | 1,626 | 1,626 | 1,000 |
| 2018/06/29 | 1,634 | 1,634 | 1,634 | 1,634 | 100 |
| 2018/06/28 | 1,620 | 1,639 | 1,620 | 1,639 | 500 |
| 2018/06/27 | 1,627 | 1,627 | 1,627 | 1,627 | 100 |
| 2018/06/26 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
| 2018/06/25 | 1,621 | 1,626 | 1,621 | 1,621 | 2,500 |
| 2018/06/21 | 1,620 | 1,629 | 1,620 | 1,621 | 500 |
| 2018/06/20 | 1,645 | 1,645 | 1,618 | 1,618 | 5,000 |
| 2018/06/19 | 1,656 | 1,656 | 1,641 | 1,645 | 4,800 |
| 2018/06/18 | 1,663 | 1,663 | 1,643 | 1,650 | 2,400 |
| 2018/06/15 | 1,657 | 1,662 | 1,644 | 1,650 | 3,800 |
| 2018/06/14 | 1,640 | 1,653 | 1,640 | 1,653 | 2,400 |
| 2018/06/13 | 1,651 | 1,651 | 1,640 | 1,640 | 1,400 |
| 2018/06/12 | 1,689 | 1,689 | 1,654 | 1,654 | 600 |
| 2018/06/11 | 1,665 | 1,699 | 1,665 | 1,665 | 1,800 |
| 2018/06/08 | 1,669 | 1,669 | 1,649 | 1,649 | 3,800 |
| 2018/06/07 | 1,646 | 1,646 | 1,639 | 1,640 | 2,300 |
| 2018/06/06 | 1,639 | 1,640 | 1,635 | 1,640 | 2,400 |
| 2018/06/05 | 1,644 | 1,644 | 1,644 | 1,644 | 100 |
| 2018/06/04 | 1,635 | 1,665 | 1,635 | 1,642 | 1,000 |
| 2018/06/01 | 1,637 | 1,643 | 1,626 | 1,640 | 3,400 |
| 2018/05/31 | 1,635 | 1,635 | 1,635 | 1,635 | 200 |
| 2018/05/30 | 1,644 | 1,650 | 1,634 | 1,634 | 700 |
| 2018/05/29 | 1,661 | 1,661 | 1,645 | 1,645 | 1,300 |
| 2018/05/28 | 1,670 | 1,670 | 1,661 | 1,662 | 700 |
| 2018/05/25 | 1,686 | 1,686 | 1,670 | 1,670 | 600 |
| 2018/05/24 | 1,705 | 1,705 | 1,681 | 1,694 | 1,200 |
| 2018/05/23 | 1,681 | 1,705 | 1,681 | 1,705 | 3,500 |
| 2018/05/22 | 1,684 | 1,698 | 1,670 | 1,675 | 5,100 |
| 2018/05/21 | 1,688 | 1,701 | 1,687 | 1,687 | 5,200 |
| 2018/05/18 | 1,705 | 1,705 | 1,688 | 1,688 | 3,000 |
| 2018/05/17 | 1,690 | 1,705 | 1,690 | 1,705 | 2,900 |
| 2018/05/16 | 1,675 | 1,688 | 1,673 | 1,688 | 1,500 |
| 2018/05/15 | 1,700 | 1,700 | 1,673 | 1,673 | 1,800 |
| 2018/05/14 | 1,676 | 1,690 | 1,672 | 1,690 | 8,100 |
| 2018/05/11 | 1,676 | 1,679 | 1,650 | 1,670 | 5,600 |
| 2018/05/10 | 1,655 | 1,655 | 1,642 | 1,650 | 1,500 |
| 2018/05/09 | 1,701 | 1,701 | 1,655 | 1,655 | 12,200 |
| 2018/05/08 | 1,699 | 1,720 | 1,699 | 1,720 | 5,400 |
| 2018/05/07 | 1,712 | 1,720 | 1,684 | 1,699 | 3,300 |
| 2018/05/02 | 1,705 | 1,720 | 1,702 | 1,710 | 4,900 |
| 2018/05/01 | 1,687 | 1,702 | 1,678 | 1,702 | 4,900 |
| 2018/04/27 | 1,673 | 1,687 | 1,673 | 1,687 | 700 |
| 2018/04/26 | 1,675 | 1,688 | 1,673 | 1,673 | 1,800 |
| 2018/04/25 | 1,673 | 1,676 | 1,673 | 1,673 | 700 |
| 2018/04/24 | 1,690 | 1,703 | 1,673 | 1,673 | 900 |
| 2018/04/23 | 1,703 | 1,704 | 1,703 | 1,704 | 2,200 |
| 2018/04/20 | 1,704 | 1,704 | 1,703 | 1,703 | 5,200 |
| 2018/04/19 | 1,690 | 1,704 | 1,685 | 1,704 | 2,000 |
| 2018/04/18 | 1,695 | 1,700 | 1,695 | 1,700 | 300 |
| 2018/04/17 | 1,680 | 1,680 | 1,665 | 1,670 | 1,200 |
| 2018/04/16 | 1,703 | 1,703 | 1,670 | 1,670 | 2,900 |
| 2018/04/13 | 1,664 | 1,704 | 1,664 | 1,704 | 3,600 |
| 2018/04/12 | 1,661 | 1,688 | 1,661 | 1,688 | 600 |
| 2018/04/11 | 1,670 | 1,686 | 1,667 | 1,686 | 2,000 |
| 2018/04/10 | 1,670 | 1,670 | 1,667 | 1,667 | 200 |
| 2018/04/09 | 1,667 | 1,667 | 1,667 | 1,667 | 200 |
| 2018/04/06 | 1,664 | 1,667 | 1,664 | 1,667 | 400 |
| 2018/04/05 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2018/04/04 | 1,666 | 1,670 | 1,666 | 1,670 | 200 |
| 2018/04/03 | 1,658 | 1,658 | 1,650 | 1,650 | 200 |
| 2018/04/02 | 1,670 | 1,670 | 1,668 | 1,668 | 300 |
| 2018/03/30 | 1,650 | 1,668 | 1,641 | 1,668 | 600 |
| 2018/03/29 | 1,660 | 1,670 | 1,660 | 1,670 | 600 |
| 2018/03/28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2018/03/27 | 1,680 | 1,680 | 1,650 | 1,650 | 2,400 |
| 2018/03/26 | 1,664 | 1,700 | 1,664 | 1,680 | 1,800 |
| 2018/03/23 | 1,716 | 1,716 | 1,660 | 1,663 | 3,300 |
| 2018/03/22 | 1,725 | 1,725 | 1,722 | 1,722 | 500 |
| 2018/03/20 | 1,728 | 1,731 | 1,726 | 1,731 | 5,500 |
| 2018/03/19 | 1,723 | 1,750 | 1,723 | 1,728 | 2,300 |
| 2018/03/16 | 1,722 | 1,722 | 1,721 | 1,722 | 600 |
| 2018/03/15 | 1,720 | 1,729 | 1,720 | 1,722 | 400 |
| 2018/03/14 | 1,719 | 1,725 | 1,719 | 1,720 | 400 |
| 2018/03/13 | 1,748 | 1,748 | 1,718 | 1,718 | 500 |
| 2018/03/12 | 1,757 | 1,758 | 1,738 | 1,739 | 3,000 |
| 2018/03/09 | 1,730 | 1,738 | 1,730 | 1,738 | 1,100 |
| 2018/03/08 | 1,720 | 1,760 | 1,720 | 1,730 | 600 |
| 2018/03/07 | 1,706 | 1,736 | 1,706 | 1,715 | 600 |
| 2018/03/06 | 1,739 | 1,789 | 1,700 | 1,700 | 35,400 |
| 2018/03/05 | 1,680 | 1,710 | 1,674 | 1,685 | 7,900 |
| 2018/03/02 | 1,680 | 1,685 | 1,667 | 1,685 | 1,600 |
| 2018/03/01 | 1,699 | 1,700 | 1,689 | 1,690 | 2,100 |
| 2018/02/28 | 1,688 | 1,709 | 1,688 | 1,700 | 4,600 |
| 2018/02/27 | 1,677 | 1,688 | 1,677 | 1,688 | 1,300 |
| 2018/02/26 | 1,662 | 1,677 | 1,662 | 1,677 | 700 |
| 2018/02/23 | 1,663 | 1,663 | 1,661 | 1,661 | 200 |
| 2018/02/22 | 1,667 | 1,679 | 1,666 | 1,666 | 1,600 |
| 2018/02/21 | 1,670 | 1,670 | 1,667 | 1,667 | 300 |
| 2018/02/20 | 1,666 | 1,682 | 1,666 | 1,682 | 3,600 |
| 2018/02/19 | 1,658 | 1,666 | 1,658 | 1,666 | 1,100 |
| 2018/02/16 | 1,665 | 1,666 | 1,658 | 1,658 | 2,100 |
| 2018/02/15 | 1,661 | 1,661 | 1,643 | 1,648 | 1,400 |
| 2018/02/14 | 1,670 | 1,670 | 1,633 | 1,651 | 800 |
| 2018/02/13 | 1,674 | 1,678 | 1,670 | 1,675 | 1,500 |
| 2018/02/09 | 1,612 | 1,620 | 1,602 | 1,620 | 4,000 |
| 2018/02/08 | 1,600 | 1,641 | 1,600 | 1,630 | 7,600 |
| 2018/02/07 | 1,621 | 1,661 | 1,609 | 1,609 | 2,600 |
| 2018/02/06 | 1,652 | 1,652 | 1,600 | 1,600 | 6,500 |
| 2018/02/05 | 1,690 | 1,699 | 1,670 | 1,680 | 4,000 |
| 2018/02/02 | 1,717 | 1,717 | 1,695 | 1,695 | 2,800 |
| 2018/02/01 | 1,719 | 1,719 | 1,708 | 1,709 | 2,100 |
| 2018/01/31 | 1,726 | 1,726 | 1,718 | 1,718 | 300 |
| 2018/01/30 | 1,722 | 1,735 | 1,720 | 1,735 | 2,100 |
| 2018/01/29 | 1,723 | 1,734 | 1,715 | 1,734 | 3,400 |
| 2018/01/26 | 1,730 | 1,737 | 1,720 | 1,723 | 11,500 |
| 2018/01/25 | 1,745 | 1,745 | 1,720 | 1,720 | 3,300 |
| 2018/01/24 | 1,748 | 1,765 | 1,738 | 1,738 | 13,700 |
| 2018/01/23 | 1,780 | 1,795 | 1,772 | 1,788 | 4,600 |
| 2018/01/22 | 1,765 | 1,780 | 1,765 | 1,775 | 6,600 |
| 2018/01/19 | 1,756 | 1,765 | 1,750 | 1,765 | 3,600 |
| 2018/01/18 | 1,765 | 1,765 | 1,742 | 1,757 | 1,500 |
| 2018/01/17 | 1,747 | 1,753 | 1,742 | 1,753 | 1,200 |
| 2018/01/16 | 1,749 | 1,749 | 1,739 | 1,749 | 1,500 |
| 2018/01/15 | 1,758 | 1,758 | 1,740 | 1,749 | 2,600 |
| 2018/01/12 | 1,749 | 1,758 | 1,749 | 1,758 | 1,500 |
| 2018/01/11 | 1,759 | 1,759 | 1,733 | 1,757 | 3,400 |
| 2018/01/10 | 1,751 | 1,760 | 1,740 | 1,759 | 4,100 |
| 2018/01/09 | 1,742 | 1,765 | 1,739 | 1,750 | 3,800 |
| 2018/01/05 | 1,734 | 1,745 | 1,731 | 1,731 | 2,200 |
| 2018/01/04 | 1,738 | 1,752 | 1,727 | 1,734 | 3,400 |