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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,825 | 1,825 | 1,791 | 1,807 | 4,400 |
| 2024/12/27 | 1,791 | 1,841 | 1,791 | 1,807 | 11,000 |
| 2024/12/26 | 2,026 | 2,026 | 1,937 | 1,941 | 2,200 |
| 2024/12/25 | 1,957 | 1,983 | 1,956 | 1,956 | 2,000 |
| 2024/12/24 | 1,970 | 2,003 | 1,970 | 1,974 | 800 |
| 2024/12/23 | 1,976 | 2,036 | 1,965 | 1,970 | 5,900 |
| 2024/12/20 | 1,983 | 2,006 | 1,983 | 1,983 | 2,800 |
| 2024/12/19 | 1,964 | 1,983 | 1,964 | 1,983 | 400 |
| 2024/12/18 | 1,998 | 1,998 | 1,970 | 1,970 | 1,600 |
| 2024/12/17 | 2,036 | 2,036 | 1,958 | 1,958 | 2,100 |
| 2024/12/16 | 2,013 | 2,016 | 1,950 | 2,014 | 3,600 |
| 2024/12/13 | 2,007 | 2,050 | 2,007 | 2,012 | 1,600 |
| 2024/12/12 | 2,042 | 2,042 | 2,008 | 2,022 | 1,400 |
| 2024/12/11 | 2,014 | 2,044 | 2,001 | 2,001 | 2,500 |
| 2024/12/10 | 2,019 | 2,020 | 2,000 | 2,001 | 1,800 |
| 2024/12/09 | 1,998 | 2,022 | 1,975 | 2,016 | 3,700 |
| 2024/12/06 | 1,999 | 2,000 | 1,950 | 2,000 | 3,500 |
| 2024/12/05 | 1,910 | 1,950 | 1,902 | 1,950 | 4,600 |
| 2024/12/04 | 1,908 | 1,920 | 1,899 | 1,910 | 4,300 |
| 2024/12/03 | 1,802 | 1,908 | 1,792 | 1,908 | 26,500 |
| 2024/12/02 | 1,791 | 1,825 | 1,791 | 1,800 | 300 |
| 2024/11/28 | 1,787 | 1,800 | 1,782 | 1,782 | 1,200 |
| 2024/11/27 | 1,792 | 1,800 | 1,785 | 1,785 | 2,400 |
| 2024/11/26 | 1,797 | 1,800 | 1,788 | 1,788 | 5,700 |
| 2024/11/25 | 1,795 | 1,797 | 1,795 | 1,797 | 2,500 |
| 2024/11/22 | 1,803 | 1,812 | 1,795 | 1,795 | 6,200 |
| 2024/11/21 | 1,826 | 1,826 | 1,803 | 1,805 | 400 |
| 2024/11/20 | 1,801 | 1,829 | 1,800 | 1,829 | 7,000 |
| 2024/11/19 | 1,800 | 1,800 | 1,790 | 1,795 | 1,000 |
| 2024/11/18 | 1,783 | 1,800 | 1,780 | 1,800 | 1,000 |
| 2024/11/15 | 1,800 | 1,824 | 1,782 | 1,783 | 2,200 |
| 2024/11/14 | 1,788 | 1,827 | 1,788 | 1,792 | 700 |
| 2024/11/13 | 1,800 | 1,800 | 1,785 | 1,785 | 200 |
| 2024/11/12 | 1,794 | 1,800 | 1,777 | 1,800 | 2,100 |
| 2024/11/11 | 1,772 | 1,798 | 1,772 | 1,798 | 3,800 |
| 2024/11/08 | 1,803 | 1,837 | 1,771 | 1,772 | 6,900 |
| 2024/11/07 | 1,800 | 1,819 | 1,800 | 1,819 | 2,600 |
| 2024/11/06 | 1,780 | 1,800 | 1,780 | 1,800 | 400 |
| 2024/11/05 | 1,800 | 1,805 | 1,776 | 1,778 | 2,200 |
| 2024/11/01 | 1,813 | 1,814 | 1,776 | 1,806 | 1,000 |
| 2024/10/31 | 1,799 | 1,814 | 1,799 | 1,814 | 1,300 |
| 2024/10/30 | 1,788 | 1,800 | 1,771 | 1,800 | 1,000 |
| 2024/10/29 | 1,780 | 1,788 | 1,780 | 1,788 | 300 |
| 2024/10/28 | 1,792 | 1,792 | 1,789 | 1,789 | 900 |
| 2024/10/25 | 1,778 | 1,778 | 1,750 | 1,760 | 2,600 |
| 2024/10/23 | 1,783 | 1,789 | 1,782 | 1,789 | 1,100 |
| 2024/10/22 | 1,799 | 1,799 | 1,790 | 1,790 | 1,600 |
| 2024/10/21 | 1,795 | 1,800 | 1,795 | 1,796 | 3,000 |
| 2024/10/18 | 1,801 | 1,802 | 1,793 | 1,795 | 1,000 |
| 2024/10/17 | 1,790 | 1,801 | 1,784 | 1,801 | 1,400 |
| 2024/10/16 | 1,800 | 1,803 | 1,790 | 1,793 | 600 |
| 2024/10/15 | 1,799 | 1,799 | 1,785 | 1,792 | 900 |
| 2024/10/11 | 1,788 | 1,816 | 1,788 | 1,792 | 1,400 |
| 2024/10/10 | 1,780 | 1,787 | 1,780 | 1,787 | 1,000 |
| 2024/10/09 | 1,779 | 1,785 | 1,779 | 1,782 | 500 |
| 2024/10/08 | 1,783 | 1,784 | 1,775 | 1,778 | 1,500 |
| 2024/10/07 | 1,814 | 1,814 | 1,783 | 1,785 | 1,600 |
| 2024/10/04 | 1,792 | 1,792 | 1,791 | 1,792 | 700 |
| 2024/10/03 | 1,801 | 1,801 | 1,796 | 1,801 | 3,500 |
| 2024/10/02 | 1,796 | 1,822 | 1,796 | 1,801 | 1,500 |
| 2024/10/01 | 1,800 | 1,821 | 1,791 | 1,818 | 3,600 |
| 2024/09/30 | 1,767 | 1,800 | 1,767 | 1,800 | 1,000 |
| 2024/09/27 | 1,778 | 1,796 | 1,778 | 1,796 | 2,300 |
| 2024/09/26 | 1,754 | 1,760 | 1,750 | 1,760 | 3,300 |
| 2024/09/25 | 1,751 | 1,755 | 1,750 | 1,750 | 1,200 |
| 2024/09/24 | 1,753 | 1,767 | 1,751 | 1,751 | 1,200 |
| 2024/09/20 | 1,731 | 1,762 | 1,731 | 1,762 | 3,900 |
| 2024/09/19 | 1,713 | 1,731 | 1,713 | 1,731 | 2,000 |
| 2024/09/18 | 1,723 | 1,728 | 1,723 | 1,725 | 1,800 |
| 2024/09/17 | 1,749 | 1,749 | 1,721 | 1,737 | 2,200 |
| 2024/09/13 | 1,734 | 1,749 | 1,731 | 1,749 | 1,500 |
| 2024/09/12 | 1,709 | 1,740 | 1,709 | 1,740 | 1,700 |
| 2024/09/11 | 1,712 | 1,728 | 1,694 | 1,694 | 2,200 |
| 2024/09/10 | 1,701 | 1,710 | 1,701 | 1,710 | 1,200 |
| 2024/09/09 | 1,692 | 1,710 | 1,689 | 1,700 | 2,300 |
| 2024/09/06 | 1,688 | 1,691 | 1,688 | 1,691 | 200 |
| 2024/09/05 | 1,682 | 1,700 | 1,682 | 1,700 | 1,500 |
| 2024/09/04 | 1,710 | 1,710 | 1,707 | 1,707 | 4,800 |
| 2024/09/03 | 1,710 | 1,742 | 1,710 | 1,716 | 3,700 |
| 2024/09/02 | 1,750 | 1,750 | 1,721 | 1,721 | 2,400 |
| 2024/08/30 | 1,705 | 1,740 | 1,705 | 1,713 | 8,000 |
| 2024/08/29 | 1,709 | 1,709 | 1,691 | 1,705 | 1,700 |
| 2024/08/28 | 1,726 | 1,726 | 1,672 | 1,708 | 4,100 |
| 2024/08/27 | 1,728 | 1,772 | 1,721 | 1,721 | 3,900 |
| 2024/08/26 | 1,748 | 1,760 | 1,726 | 1,726 | 2,500 |
| 2024/08/23 | 1,791 | 1,791 | 1,750 | 1,751 | 1,400 |
| 2024/08/22 | 1,839 | 1,850 | 1,772 | 1,785 | 1,700 |
| 2024/08/21 | 1,820 | 1,850 | 1,820 | 1,850 | 2,400 |
| 2024/08/20 | 1,767 | 1,844 | 1,767 | 1,810 | 3,500 |
| 2024/08/19 | 1,766 | 1,770 | 1,751 | 1,766 | 800 |
| 2024/08/16 | 1,770 | 1,790 | 1,770 | 1,781 | 700 |
| 2024/08/15 | 1,719 | 1,740 | 1,704 | 1,736 | 1,800 |
| 2024/08/14 | 1,741 | 1,741 | 1,728 | 1,728 | 400 |
| 2024/08/13 | 1,787 | 1,789 | 1,703 | 1,752 | 3,400 |
| 2024/08/09 | 1,750 | 1,750 | 1,735 | 1,747 | 2,500 |
| 2024/08/08 | 1,731 | 1,739 | 1,691 | 1,739 | 1,900 |
| 2024/08/07 | 1,602 | 1,709 | 1,602 | 1,709 | 4,700 |
| 2024/08/06 | 1,586 | 1,586 | 1,524 | 1,550 | 1,600 |
| 2024/08/05 | 1,635 | 1,672 | 1,502 | 1,502 | 5,700 |
| 2024/08/02 | 1,760 | 1,760 | 1,738 | 1,738 | 7,100 |
| 2024/08/01 | 1,830 | 1,830 | 1,799 | 1,799 | 2,300 |
| 2024/07/31 | 1,817 | 1,850 | 1,807 | 1,850 | 1,600 |
| 2024/07/30 | 1,808 | 1,819 | 1,801 | 1,818 | 7,000 |
| 2024/07/29 | 1,820 | 1,888 | 1,820 | 1,888 | 400 |
| 2024/07/26 | 1,845 | 1,845 | 1,826 | 1,842 | 600 |
| 2024/07/25 | 1,823 | 1,848 | 1,820 | 1,848 | 2,900 |
| 2024/07/24 | 1,894 | 1,894 | 1,832 | 1,832 | 700 |
| 2024/07/23 | 1,865 | 1,865 | 1,865 | 1,865 | 200 |
| 2024/07/22 | 1,822 | 1,905 | 1,822 | 1,865 | 3,400 |
| 2024/07/19 | 1,827 | 1,848 | 1,822 | 1,822 | 1,600 |
| 2024/07/18 | 1,826 | 1,850 | 1,826 | 1,827 | 1,400 |
| 2024/07/17 | 1,824 | 1,850 | 1,823 | 1,829 | 4,900 |
| 2024/07/16 | 1,835 | 1,835 | 1,830 | 1,830 | 2,100 |
| 2024/07/12 | 1,829 | 1,852 | 1,829 | 1,835 | 600 |
| 2024/07/11 | 1,847 | 1,850 | 1,827 | 1,850 | 5,000 |
| 2024/07/10 | 1,842 | 1,848 | 1,841 | 1,847 | 400 |
| 2024/07/09 | 1,852 | 1,852 | 1,826 | 1,836 | 600 |
| 2024/07/08 | 1,847 | 1,854 | 1,826 | 1,854 | 3,600 |
| 2024/07/05 | 1,848 | 1,848 | 1,840 | 1,844 | 700 |
| 2024/07/04 | 1,840 | 1,854 | 1,836 | 1,836 | 5,200 |
| 2024/07/03 | 1,843 | 1,849 | 1,838 | 1,839 | 1,100 |
| 2024/07/02 | 1,836 | 1,836 | 1,836 | 1,836 | 200 |
| 2024/07/01 | 1,855 | 1,855 | 1,827 | 1,848 | 2,800 |
| 2024/06/28 | 1,825 | 1,849 | 1,825 | 1,842 | 600 |
| 2024/06/27 | 1,825 | 1,825 | 1,820 | 1,825 | 500 |
| 2024/06/26 | 1,822 | 1,831 | 1,822 | 1,825 | 7,100 |
| 2024/06/25 | 1,828 | 1,859 | 1,821 | 1,821 | 6,800 |
| 2024/06/24 | 1,860 | 1,861 | 1,828 | 1,828 | 5,700 |
| 2024/06/21 | 1,860 | 1,860 | 1,860 | 1,860 | 400 |
| 2024/06/20 | 1,839 | 1,860 | 1,839 | 1,860 | 3,700 |
| 2024/06/19 | 1,822 | 1,839 | 1,822 | 1,839 | 700 |
| 2024/06/18 | 1,825 | 1,838 | 1,820 | 1,833 | 3,500 |
| 2024/06/17 | 1,822 | 1,827 | 1,822 | 1,827 | 300 |
| 2024/06/14 | 1,813 | 1,829 | 1,813 | 1,829 | 200 |
| 2024/06/13 | 1,827 | 1,829 | 1,806 | 1,806 | 400 |
| 2024/06/12 | 1,820 | 1,827 | 1,820 | 1,827 | 1,600 |
| 2024/06/11 | 1,835 | 1,835 | 1,828 | 1,828 | 1,300 |
| 2024/06/10 | 1,821 | 1,830 | 1,820 | 1,830 | 900 |
| 2024/06/07 | 1,807 | 1,820 | 1,802 | 1,819 | 1,800 |
| 2024/06/06 | 1,820 | 1,827 | 1,820 | 1,820 | 700 |
| 2024/06/05 | 1,801 | 1,829 | 1,801 | 1,829 | 1,000 |
| 2024/06/04 | 1,819 | 1,829 | 1,817 | 1,820 | 1,100 |
| 2024/06/03 | 1,820 | 1,828 | 1,802 | 1,819 | 1,800 |
| 2024/05/31 | 1,820 | 1,820 | 1,809 | 1,820 | 2,000 |
| 2024/05/30 | 1,826 | 1,826 | 1,820 | 1,820 | 600 |
| 2024/05/29 | 1,816 | 1,830 | 1,816 | 1,820 | 1,500 |
| 2024/05/28 | 1,834 | 1,834 | 1,807 | 1,807 | 1,900 |
| 2024/05/27 | 1,820 | 1,838 | 1,820 | 1,834 | 900 |
| 2024/05/24 | 1,823 | 1,831 | 1,816 | 1,816 | 600 |
| 2024/05/23 | 1,806 | 1,833 | 1,806 | 1,833 | 1,400 |
| 2024/05/22 | 1,800 | 1,823 | 1,800 | 1,800 | 4,200 |
| 2024/05/21 | 1,818 | 1,839 | 1,801 | 1,801 | 2,600 |
| 2024/05/20 | 1,841 | 1,841 | 1,802 | 1,817 | 4,300 |
| 2024/05/17 | 1,810 | 1,841 | 1,810 | 1,841 | 2,200 |
| 2024/05/16 | 1,810 | 1,820 | 1,800 | 1,810 | 4,300 |
| 2024/05/15 | 1,803 | 1,850 | 1,803 | 1,815 | 4,200 |
| 2024/05/14 | 1,831 | 1,858 | 1,821 | 1,855 | 3,700 |
| 2024/05/13 | 1,830 | 1,875 | 1,830 | 1,830 | 7,000 |
| 2024/05/10 | 1,848 | 1,848 | 1,808 | 1,830 | 1,800 |
| 2024/05/09 | 1,822 | 1,834 | 1,822 | 1,834 | 700 |
| 2024/05/08 | 1,801 | 1,832 | 1,801 | 1,818 | 10,500 |
| 2024/05/07 | 1,791 | 1,830 | 1,791 | 1,820 | 3,400 |
| 2024/05/02 | 1,790 | 1,816 | 1,790 | 1,791 | 1,900 |
| 2024/05/01 | 1,769 | 1,799 | 1,769 | 1,795 | 1,700 |
| 2024/04/30 | 1,763 | 1,820 | 1,763 | 1,788 | 5,700 |
| 2024/04/26 | 1,762 | 1,785 | 1,762 | 1,762 | 600 |
| 2024/04/25 | 1,787 | 1,787 | 1,720 | 1,762 | 2,800 |
| 2024/04/24 | 1,790 | 1,796 | 1,783 | 1,784 | 900 |
| 2024/04/23 | 1,783 | 1,800 | 1,780 | 1,800 | 2,500 |
| 2024/04/22 | 1,764 | 1,784 | 1,763 | 1,783 | 5,200 |
| 2024/04/19 | 1,773 | 1,773 | 1,740 | 1,764 | 4,000 |
| 2024/04/18 | 1,760 | 1,781 | 1,760 | 1,775 | 400 |
| 2024/04/17 | 1,750 | 1,769 | 1,730 | 1,759 | 2,200 |
| 2024/04/16 | 1,753 | 1,779 | 1,750 | 1,750 | 3,900 |
| 2024/04/15 | 1,776 | 1,780 | 1,752 | 1,761 | 3,900 |
| 2024/04/12 | 1,840 | 1,840 | 1,792 | 1,792 | 7,400 |
| 2024/04/11 | 1,843 | 1,843 | 1,822 | 1,840 | 2,300 |
| 2024/04/10 | 1,840 | 1,845 | 1,839 | 1,844 | 1,900 |
| 2024/04/09 | 1,843 | 1,843 | 1,842 | 1,842 | 600 |
| 2024/04/08 | 1,843 | 1,843 | 1,812 | 1,839 | 900 |
| 2024/04/05 | 1,826 | 1,839 | 1,826 | 1,837 | 500 |
| 2024/04/04 | 1,847 | 1,869 | 1,790 | 1,848 | 1,900 |
| 2024/04/03 | 1,801 | 1,849 | 1,801 | 1,840 | 1,200 |
| 2024/04/02 | 1,869 | 1,878 | 1,801 | 1,802 | 3,400 |
| 2024/04/01 | 1,859 | 1,878 | 1,822 | 1,854 | 6,400 |
| 2024/03/29 | 1,840 | 1,855 | 1,821 | 1,822 | 3,000 |
| 2024/03/28 | 1,804 | 1,837 | 1,801 | 1,819 | 4,300 |
| 2024/03/27 | 1,826 | 1,837 | 1,805 | 1,805 | 3,400 |
| 2024/03/26 | 1,828 | 1,837 | 1,820 | 1,837 | 4,600 |
| 2024/03/25 | 1,834 | 1,840 | 1,833 | 1,833 | 1,400 |
| 2024/03/22 | 1,873 | 1,873 | 1,842 | 1,853 | 2,400 |
| 2024/03/21 | 1,844 | 1,873 | 1,844 | 1,873 | 7,900 |
| 2024/03/19 | 1,850 | 1,868 | 1,811 | 1,842 | 3,800 |
| 2024/03/18 | 1,838 | 1,860 | 1,836 | 1,860 | 1,600 |
| 2024/03/15 | 1,851 | 1,867 | 1,850 | 1,850 | 1,100 |
| 2024/03/14 | 1,851 | 1,860 | 1,849 | 1,855 | 1,400 |
| 2024/03/13 | 1,856 | 1,876 | 1,853 | 1,854 | 2,200 |
| 2024/03/12 | 1,880 | 1,880 | 1,811 | 1,853 | 31,400 |
| 2024/03/11 | 1,850 | 1,880 | 1,825 | 1,880 | 8,000 |
| 2024/03/08 | 1,841 | 1,855 | 1,825 | 1,855 | 3,700 |
| 2024/03/07 | 1,868 | 1,878 | 1,840 | 1,841 | 6,100 |
| 2024/03/06 | 1,817 | 1,868 | 1,817 | 1,868 | 4,900 |
| 2024/03/05 | 1,769 | 1,828 | 1,763 | 1,825 | 13,000 |
| 2024/03/04 | 1,745 | 1,787 | 1,739 | 1,778 | 6,400 |
| 2024/03/01 | 1,706 | 1,735 | 1,706 | 1,735 | 5,300 |
| 2024/02/29 | 1,700 | 1,710 | 1,700 | 1,701 | 900 |
| 2024/02/28 | 1,708 | 1,708 | 1,693 | 1,707 | 3,300 |
| 2024/02/27 | 1,698 | 1,709 | 1,693 | 1,708 | 1,700 |
| 2024/02/26 | 1,695 | 1,698 | 1,678 | 1,682 | 5,000 |
| 2024/02/22 | 1,691 | 1,709 | 1,690 | 1,690 | 1,400 |
| 2024/02/21 | 1,700 | 1,710 | 1,688 | 1,691 | 3,600 |
| 2024/02/20 | 1,671 | 1,709 | 1,671 | 1,709 | 10,100 |
| 2024/02/19 | 1,659 | 1,675 | 1,659 | 1,671 | 5,500 |
| 2024/02/16 | 1,656 | 1,670 | 1,641 | 1,660 | 4,400 |
| 2024/02/15 | 1,655 | 1,662 | 1,650 | 1,660 | 8,200 |
| 2024/02/14 | 1,662 | 1,662 | 1,654 | 1,654 | 2,600 |
| 2024/02/13 | 1,648 | 1,662 | 1,648 | 1,662 | 17,100 |
| 2024/02/09 | 1,730 | 1,730 | 1,646 | 1,648 | 24,400 |
| 2024/02/08 | 1,588 | 1,646 | 1,587 | 1,631 | 17,000 |
| 2024/02/07 | 1,570 | 1,605 | 1,570 | 1,596 | 5,000 |
| 2024/02/06 | 1,568 | 1,585 | 1,567 | 1,585 | 3,800 |
| 2024/02/05 | 1,549 | 1,592 | 1,538 | 1,580 | 9,700 |
| 2024/02/02 | 1,538 | 1,540 | 1,530 | 1,537 | 3,400 |
| 2024/02/01 | 1,519 | 1,532 | 1,519 | 1,532 | 2,400 |
| 2024/01/31 | 1,522 | 1,525 | 1,516 | 1,522 | 1,000 |
| 2024/01/30 | 1,520 | 1,520 | 1,513 | 1,520 | 2,000 |
| 2024/01/29 | 1,501 | 1,518 | 1,501 | 1,518 | 4,200 |
| 2024/01/26 | 1,506 | 1,506 | 1,498 | 1,499 | 2,600 |
| 2024/01/25 | 1,513 | 1,513 | 1,497 | 1,502 | 3,600 |
| 2024/01/24 | 1,507 | 1,513 | 1,500 | 1,513 | 2,600 |
| 2024/01/23 | 1,503 | 1,507 | 1,500 | 1,507 | 2,200 |
| 2024/01/22 | 1,507 | 1,509 | 1,498 | 1,508 | 6,700 |
| 2024/01/19 | 1,506 | 1,507 | 1,498 | 1,507 | 1,800 |
| 2024/01/18 | 1,506 | 1,510 | 1,497 | 1,504 | 2,700 |
| 2024/01/17 | 1,504 | 1,510 | 1,500 | 1,500 | 4,800 |
| 2024/01/16 | 1,500 | 1,512 | 1,496 | 1,504 | 3,900 |
| 2024/01/15 | 1,491 | 1,507 | 1,491 | 1,494 | 3,800 |
| 2024/01/12 | 1,511 | 1,516 | 1,487 | 1,488 | 4,100 |
| 2024/01/11 | 1,509 | 1,521 | 1,508 | 1,510 | 5,100 |
| 2024/01/10 | 1,500 | 1,512 | 1,489 | 1,503 | 1,600 |
| 2024/01/09 | 1,521 | 1,521 | 1,500 | 1,500 | 3,400 |
| 2024/01/05 | 1,503 | 1,519 | 1,482 | 1,500 | 5,000 |
| 2024/01/04 | 1,468 | 1,503 | 1,466 | 1,503 | 7,400 |