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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,640 | 2,800 | 2,640 | 2,800 | 8,000 | 350 |
| 1996-12-27 | 2,550 | 2,640 | 2,550 | 2,640 | 14,000 | 330 |
| 1996-12-26 | 2,540 | 2,580 | 2,540 | 2,560 | 12,000 | 320 |
| 1996-12-25 | 2,540 | 2,540 | 2,510 | 2,540 | 15,000 | 317.50 |
| 1996-12-24 | 2,520 | 2,520 | 2,500 | 2,500 | 6,000 | 312.50 |
| 1996-12-20 | 2,550 | 2,570 | 2,530 | 2,570 | 4,000 | 321.25 |
| 1996-12-19 | 2,600 | 2,600 | 2,550 | 2,550 | 7,000 | 318.75 |
| 1996-12-18 | 2,620 | 2,620 | 2,610 | 2,610 | 12,000 | 326.25 |
| 1996-12-17 | 2,580 | 2,620 | 2,580 | 2,610 | 5,000 | 326.25 |
| 1996-12-16 | 2,580 | 2,600 | 2,570 | 2,600 | 8,000 | 325 |
| 1996-12-13 | 2,570 | 2,600 | 2,570 | 2,580 | 9,000 | 322.50 |
| 1996-12-12 | 2,630 | 2,650 | 2,600 | 2,600 | 18,000 | 325 |
| 1996-12-11 | 2,690 | 2,690 | 2,630 | 2,650 | 36,000 | 331.25 |
| 1996-12-10 | 2,650 | 2,730 | 2,650 | 2,700 | 32,000 | 337.50 |
| 1996-12-09 | 2,620 | 2,620 | 2,620 | 2,620 | 6,000 | 327.50 |
| 1996-12-06 | 2,710 | 2,780 | 2,700 | 2,740 | 14,000 | 342.50 |
| 1996-12-05 | 2,510 | 2,750 | 2,510 | 2,750 | 12,000 | 343.75 |
| 1996-12-04 | 2,510 | 2,550 | 2,500 | 2,550 | 8,000 | 318.75 |
| 1996-12-03 | 2,530 | 2,550 | 2,530 | 2,530 | 17,000 | 316.25 |
| 1996-12-02 | 2,650 | 2,650 | 2,590 | 2,590 | 2,000 | 323.75 |
| 1996-11-29 | 2,640 | 2,640 | 2,600 | 2,610 | 12,000 | 326.25 |
| 1996-11-28 | 2,720 | 2,720 | 2,660 | 2,660 | 3,000 | 332.50 |
| 1996-11-27 | 2,650 | 2,720 | 2,650 | 2,720 | 33,000 | 340 |
| 1996-11-26 | 2,650 | 2,720 | 2,650 | 2,650 | 35,000 | 331.25 |
| 1996-11-25 | 2,650 | 2,700 | 2,600 | 2,700 | 42,000 | 337.50 |
| 1996-11-22 | 2,720 | 2,720 | 2,650 | 2,650 | 41,000 | 331.25 |
| 1996-11-21 | 2,750 | 2,750 | 2,710 | 2,740 | 8,000 | 342.50 |
| 1996-11-20 | 2,780 | 2,810 | 2,770 | 2,810 | 6,000 | 351.25 |
| 1996-11-19 | 2,770 | 2,800 | 2,750 | 2,770 | 22,000 | 346.25 |
| 1996-11-18 | 2,860 | 2,860 | 2,770 | 2,770 | 7,000 | 346.25 |
| 1996-11-15 | 2,850 | 2,850 | 2,850 | 2,850 | 16,000 | 356.25 |
| 1996-11-14 | 2,830 | 2,900 | 2,830 | 2,870 | 15,000 | 358.75 |
| 1996-11-13 | 2,790 | 2,850 | 2,790 | 2,850 | 12,000 | 356.25 |
| 1996-11-12 | 2,790 | 2,830 | 2,790 | 2,800 | 7,000 | 350 |
| 1996-11-11 | 2,770 | 2,790 | 2,770 | 2,790 | 5,000 | 348.75 |
| 1996-11-08 | 2,840 | 2,850 | 2,820 | 2,850 | 6,000 | 356.25 |
| 1996-11-07 | 2,860 | 2,890 | 2,850 | 2,850 | 15,000 | 356.25 |
| 1996-11-06 | 2,870 | 2,890 | 2,870 | 2,890 | 3,000 | 361.25 |
| 1996-11-05 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 362.50 |
| 1996-11-01 | 2,900 | 2,900 | 2,860 | 2,860 | 3,000 | 357.50 |
| 1996-10-31 | 2,900 | 2,900 | 2,860 | 2,900 | 8,000 | 362.50 |
| 1996-10-30 | 2,910 | 2,910 | 2,900 | 2,910 | 3,000 | 363.75 |
| 1996-10-29 | 2,920 | 2,950 | 2,900 | 2,910 | 18,000 | 363.75 |
| 1996-10-28 | 2,900 | 2,990 | 2,880 | 2,900 | 15,000 | 362.50 |
| 1996-10-25 | 2,920 | 2,920 | 2,900 | 2,900 | 6,000 | 362.50 |
| 1996-10-24 | 2,930 | 2,930 | 2,920 | 2,920 | 9,000 | 365 |
| 1996-10-23 | 2,960 | 2,960 | 2,950 | 2,950 | 5,000 | 368.75 |
| 1996-10-22 | 2,940 | 2,970 | 2,930 | 2,960 | 9,000 | 370 |
| 1996-10-21 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 375 |
| 1996-10-18 | 2,950 | 2,960 | 2,940 | 2,940 | 21,000 | 367.50 |
| 1996-10-17 | 2,910 | 2,980 | 2,910 | 2,950 | 13,000 | 368.75 |
| 1996-10-16 | 2,930 | 2,950 | 2,910 | 2,930 | 43,000 | 366.25 |
| 1996-10-15 | 2,900 | 2,940 | 2,900 | 2,930 | 34,000 | 366.25 |
| 1996-10-14 | 2,900 | 2,900 | 2,900 | 2,900 | 10,000 | 362.50 |
| 1996-10-11 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 362.50 |
| 1996-10-09 | 2,900 | 2,900 | 2,850 | 2,900 | 11,000 | 362.50 |
| 1996-10-08 | 2,900 | 2,910 | 2,900 | 2,900 | 7,000 | 362.50 |
| 1996-10-07 | 2,960 | 2,960 | 2,900 | 2,900 | 9,000 | 362.50 |
| 1996-10-04 | 2,950 | 2,950 | 2,920 | 2,920 | 4,000 | 365 |
| 1996-10-03 | 2,980 | 2,980 | 2,950 | 2,950 | 11,000 | 368.75 |
| 1996-10-02 | 3,060 | 3,060 | 3,000 | 3,000 | 10,000 | 375 |
| 1996-10-01 | 3,050 | 3,080 | 3,010 | 3,060 | 36,000 | 382.50 |
| 1996-09-30 | 3,050 | 3,090 | 3,010 | 3,090 | 12,000 | 386.25 |
| 1996-09-27 | 3,050 | 3,100 | 3,050 | 3,090 | 32,000 | 386.25 |
| 1996-09-26 | 2,910 | 3,050 | 2,910 | 3,050 | 53,000 | 381.25 |
| 1996-09-25 | 2,890 | 2,890 | 2,760 | 2,760 | 13,000 | 345 |
| 1996-09-24 | 2,960 | 3,000 | 2,930 | 2,960 | 18,000 | 352.38 |
| 1996-09-20 | 2,910 | 2,950 | 2,910 | 2,930 | 21,000 | 348.81 |
| 1996-09-19 | 2,900 | 2,900 | 2,850 | 2,900 | 15,000 | 345.24 |
| 1996-09-18 | 2,970 | 2,970 | 2,850 | 2,880 | 7,000 | 342.86 |
| 1996-09-17 | 2,980 | 3,000 | 2,980 | 2,980 | 7,000 | 354.76 |
| 1996-09-13 | 2,950 | 2,950 | 2,850 | 2,950 | 23,000 | 351.19 |
| 1996-09-12 | 2,940 | 2,940 | 2,870 | 2,870 | 29,000 | 341.67 |
| 1996-09-11 | 2,960 | 2,960 | 2,940 | 2,940 | 8,000 | 350 |
| 1996-09-10 | 2,960 | 3,050 | 2,940 | 3,050 | 19,000 | 363.10 |
| 1996-09-09 | 2,900 | 2,990 | 2,900 | 2,990 | 12,000 | 355.95 |
| 1996-09-06 | 2,900 | 2,900 | 2,860 | 2,870 | 12,000 | 341.67 |
| 1996-09-05 | 2,910 | 2,950 | 2,910 | 2,910 | 10,000 | 346.43 |
| 1996-09-04 | 2,910 | 2,910 | 2,900 | 2,900 | 9,000 | 345.24 |
| 1996-09-03 | 3,000 | 3,000 | 2,900 | 2,950 | 33,000 | 351.19 |
| 1996-09-02 | 3,050 | 3,050 | 2,960 | 3,000 | 10,000 | 357.14 |
| 1996-08-30 | 3,010 | 3,070 | 3,000 | 3,040 | 20,000 | 361.91 |
| 1996-08-29 | 3,050 | 3,050 | 3,010 | 3,010 | 11,000 | 358.33 |
| 1996-08-28 | 3,060 | 3,100 | 3,020 | 3,050 | 31,000 | 363.10 |
| 1996-08-27 | 3,080 | 3,090 | 3,060 | 3,080 | 22,000 | 366.67 |
| 1996-08-26 | 3,060 | 3,130 | 3,060 | 3,120 | 6,000 | 371.43 |
| 1996-08-23 | 3,050 | 3,150 | 3,050 | 3,060 | 20,000 | 364.29 |
| 1996-08-22 | 3,100 | 3,100 | 3,010 | 3,100 | 20,000 | 369.05 |
| 1996-08-21 | 3,100 | 3,150 | 3,100 | 3,120 | 29,000 | 371.43 |
| 1996-08-20 | 3,120 | 3,150 | 3,070 | 3,130 | 24,000 | 372.62 |
| 1996-08-19 | 3,120 | 3,120 | 3,050 | 3,100 | 9,000 | 369.05 |
| 1996-08-16 | 3,070 | 3,100 | 3,030 | 3,100 | 31,000 | 369.05 |
| 1996-08-15 | 3,010 | 3,080 | 3,000 | 3,080 | 19,000 | 366.67 |
| 1996-08-14 | 2,880 | 3,000 | 2,850 | 3,000 | 23,000 | 357.14 |
| 1996-08-13 | 2,900 | 2,950 | 2,900 | 2,920 | 12,000 | 347.62 |
| 1996-08-12 | 2,950 | 2,950 | 2,900 | 2,900 | 10,000 | 345.24 |
| 1996-08-09 | 3,050 | 3,060 | 2,950 | 2,950 | 25,000 | 351.19 |
| 1996-08-08 | 3,060 | 3,100 | 3,060 | 3,060 | 23,000 | 364.29 |
| 1996-08-07 | 3,110 | 3,120 | 3,070 | 3,070 | 24,000 | 365.48 |
| 1996-08-06 | 3,080 | 3,120 | 3,080 | 3,120 | 15,000 | 371.43 |
| 1996-08-05 | 3,100 | 3,150 | 3,100 | 3,100 | 12,000 | 369.05 |
| 1996-08-02 | 3,070 | 3,120 | 3,050 | 3,070 | 27,000 | 365.48 |
| 1996-08-01 | 3,050 | 3,090 | 3,030 | 3,050 | 30,000 | 363.10 |
| 1996-07-31 | 3,140 | 3,140 | 3,050 | 3,050 | 6,000 | 363.10 |
| 1996-07-30 | 3,180 | 3,180 | 3,140 | 3,150 | 7,000 | 375 |
| 1996-07-29 | 3,140 | 3,140 | 3,100 | 3,130 | 36,000 | 372.62 |
| 1996-07-26 | 3,240 | 3,240 | 3,040 | 3,040 | 10,000 | 361.91 |
| 1996-07-25 | 3,130 | 3,200 | 3,130 | 3,200 | 46,000 | 380.95 |
| 1996-07-24 | 3,130 | 3,200 | 3,120 | 3,150 | 61,000 | 375 |
| 1996-07-23 | 3,350 | 3,350 | 3,130 | 3,130 | 58,000 | 372.62 |
| 1996-07-22 | 3,480 | 3,490 | 3,380 | 3,400 | 100,000 | 404.76 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
