6965 浜松ホトニクス(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-302,6402,8002,6402,8008,000700
1996-12-272,5502,6402,5502,64014,000660
1996-12-262,5402,5802,5402,56012,000640
1996-12-252,5402,5402,5102,54015,000635
1996-12-242,5202,5202,5002,5006,000625
1996-12-202,5502,5702,5302,5704,000642.50
1996-12-192,6002,6002,5502,5507,000637.50
1996-12-182,6202,6202,6102,61012,000652.50
1996-12-172,5802,6202,5802,6105,000652.50
1996-12-162,5802,6002,5702,6008,000650
1996-12-132,5702,6002,5702,5809,000645
1996-12-122,6302,6502,6002,60018,000650
1996-12-112,6902,6902,6302,65036,000662.50
1996-12-102,6502,7302,6502,70032,000675
1996-12-092,6202,6202,6202,6206,000655
1996-12-062,7102,7802,7002,74014,000685
1996-12-052,5102,7502,5102,75012,000687.50
1996-12-042,5102,5502,5002,5508,000637.50
1996-12-032,5302,5502,5302,53017,000632.50
1996-12-022,6502,6502,5902,5902,000647.50
1996-11-292,6402,6402,6002,61012,000652.50
1996-11-282,7202,7202,6602,6603,000665
1996-11-272,6502,7202,6502,72033,000680
1996-11-262,6502,7202,6502,65035,000662.50
1996-11-252,6502,7002,6002,70042,000675
1996-11-222,7202,7202,6502,65041,000662.50
1996-11-212,7502,7502,7102,7408,000685
1996-11-202,7802,8102,7702,8106,000702.50
1996-11-192,7702,8002,7502,77022,000692.50
1996-11-182,8602,8602,7702,7707,000692.50
1996-11-152,8502,8502,8502,85016,000712.50
1996-11-142,8302,9002,8302,87015,000717.50
1996-11-132,7902,8502,7902,85012,000712.50
1996-11-122,7902,8302,7902,8007,000700
1996-11-112,7702,7902,7702,7905,000697.50
1996-11-082,8402,8502,8202,8506,000712.50
1996-11-072,8602,8902,8502,85015,000712.50
1996-11-062,8702,8902,8702,8903,000722.50
1996-11-052,9002,9002,9002,9004,000725
1996-11-012,9002,9002,8602,8603,000715
1996-10-312,9002,9002,8602,9008,000725
1996-10-302,9102,9102,9002,9103,000727.50
1996-10-292,9202,9502,9002,91018,000727.50
1996-10-282,9002,9902,8802,90015,000725
1996-10-252,9202,9202,9002,9006,000725
1996-10-242,9302,9302,9202,9209,000730
1996-10-232,9602,9602,9502,9505,000737.50
1996-10-222,9402,9702,9302,9609,000740
1996-10-213,0003,0003,0003,0001,000750
1996-10-182,9502,9602,9402,94021,000735
1996-10-172,9102,9802,9102,95013,000737.50
1996-10-162,9302,9502,9102,93043,000732.50
1996-10-152,9002,9402,9002,93034,000732.50
1996-10-142,9002,9002,9002,90010,000725
1996-10-112,9002,9002,9002,9002,000725
1996-10-092,9002,9002,8502,90011,000725
1996-10-082,9002,9102,9002,9007,000725
1996-10-072,9602,9602,9002,9009,000725
1996-10-042,9502,9502,9202,9204,000730
1996-10-032,9802,9802,9502,95011,000737.50
1996-10-023,0603,0603,0003,00010,000750
1996-10-013,0503,0803,0103,06036,000765
1996-09-303,0503,0903,0103,09012,000772.50
1996-09-273,0503,1003,0503,09032,000772.50
1996-09-262,9103,0502,9103,05053,000762.50
1996-09-252,8902,8902,7602,76013,000690
1996-09-242,9603,0002,9302,96018,000704.76
1996-09-202,9102,9502,9102,93021,000697.62
1996-09-192,9002,9002,8502,90015,000690.48
1996-09-182,9702,9702,8502,8807,000685.71
1996-09-172,9803,0002,9802,9807,000709.52
1996-09-132,9502,9502,8502,95023,000702.38
1996-09-122,9402,9402,8702,87029,000683.33
1996-09-112,9602,9602,9402,9408,000700
1996-09-102,9603,0502,9403,05019,000726.19
1996-09-092,9002,9902,9002,99012,000711.91
1996-09-062,9002,9002,8602,87012,000683.33
1996-09-052,9102,9502,9102,91010,000692.86
1996-09-042,9102,9102,9002,9009,000690.48
1996-09-033,0003,0002,9002,95033,000702.38
1996-09-023,0503,0502,9603,00010,000714.29
1996-08-303,0103,0703,0003,04020,000723.81
1996-08-293,0503,0503,0103,01011,000716.67
1996-08-283,0603,1003,0203,05031,000726.19
1996-08-273,0803,0903,0603,08022,000733.33
1996-08-263,0603,1303,0603,1206,000742.86
1996-08-233,0503,1503,0503,06020,000728.57
1996-08-223,1003,1003,0103,10020,000738.10
1996-08-213,1003,1503,1003,12029,000742.86
1996-08-203,1203,1503,0703,13024,000745.24
1996-08-193,1203,1203,0503,1009,000738.10
1996-08-163,0703,1003,0303,10031,000738.10
1996-08-153,0103,0803,0003,08019,000733.33
1996-08-142,8803,0002,8503,00023,000714.29
1996-08-132,9002,9502,9002,92012,000695.24
1996-08-122,9502,9502,9002,90010,000690.48
1996-08-093,0503,0602,9502,95025,000702.38
1996-08-083,0603,1003,0603,06023,000728.57
1996-08-073,1103,1203,0703,07024,000730.95
1996-08-063,0803,1203,0803,12015,000742.86
1996-08-053,1003,1503,1003,10012,000738.10
1996-08-023,0703,1203,0503,07027,000730.95
1996-08-013,0503,0903,0303,05030,000726.19
1996-07-313,1403,1403,0503,0506,000726.19
1996-07-303,1803,1803,1403,1507,000750
1996-07-293,1403,1403,1003,13036,000745.24
1996-07-263,2403,2403,0403,04010,000723.81
1996-07-253,1303,2003,1303,20046,000761.91
1996-07-243,1303,2003,1203,15061,000750
1996-07-233,3503,3503,1303,13058,000745.24
1996-07-223,4803,4903,3803,400100,000809.52

分割・併合履歴 : [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株