6965 浜松ホトニクス(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,810	1,900	1,810	1,900	6,000	475
1997-12-29	1,800	1,800	1,800	1,800	1,000	450
1997-12-26	1,880	1,880	1,790	1,790	9,000	447.50
1997-12-25	1,740	1,740	1,720	1,730	11,000	432.50
1997-12-24	1,750	1,750	1,730	1,730	10,000	432.50
1997-12-22	1,830	1,830	1,750	1,790	15,000	447.50
1997-12-19	1,850	1,850	1,850	1,850	3,000	462.50
1997-12-18	1,890	1,900	1,850	1,850	7,000	462.50
1997-12-17	1,760	1,870	1,760	1,850	5,000	462.50
1997-12-16	1,770	1,800	1,750	1,750	19,000	437.50
1997-12-15	1,750	1,750	1,730	1,740	13,000	435
1997-12-12	1,850	1,850	1,830	1,830	14,000	457.50
1997-12-11	1,990	1,990	1,900	1,900	4,000	475
1997-12-10	1,920	1,980	1,920	1,980	3,000	495
1997-12-09	1,980	1,980	1,980	1,980	1,000	495
1997-12-08	1,850	1,870	1,840	1,870	4,000	467.50
1997-12-05	1,960	1,960	1,880	1,880	15,000	470
1997-12-04	1,920	1,920	1,900	1,900	7,000	475
1997-12-03	1,990	1,990	1,920	1,920	15,000	480
1997-12-02	2,030	2,030	2,030	2,030	3,000	507.50
1997-11-27	2,000	2,000	1,980	1,980	4,000	495
1997-11-26	2,020	2,020	2,020	2,020	7,000	505
1997-11-25	2,000	2,000	1,960	1,960	3,000	490
1997-11-21	1,960	1,970	1,960	1,970	5,000	492.50
1997-11-20	2,000	2,040	2,000	2,040	15,000	510
1997-11-19	2,000	2,000	2,000	2,000	4,000	500
1997-11-18	2,020	2,020	2,000	2,000	6,000	500
1997-11-14	1,970	1,970	1,970	1,970	6,000	492.50
1997-11-13	1,960	1,970	1,960	1,970	7,000	492.50
1997-11-12	2,040	2,040	2,040	2,040	1,000	510
1997-11-11	1,990	1,990	1,980	1,980	9,000	495
1997-11-10	1,990	1,990	1,990	1,990	7,000	497.50
1997-11-07	2,010	2,010	2,000	2,000	3,000	500
1997-11-06	1,990	1,990	1,990	1,990	12,000	497.50
1997-11-05	2,040	2,040	1,990	1,990	8,000	497.50
1997-11-04	1,990	2,000	1,990	1,990	9,000	497.50
1997-10-31	2,020	2,020	2,000	2,000	6,000	500
1997-10-30	2,020	2,020	2,020	2,020	4,000	505
1997-10-29	2,010	2,020	2,000	2,010	18,000	502.50
1997-10-28	2,050	2,050	1,980	1,990	9,000	497.50
1997-10-27	2,080	2,080	2,080	2,080	3,000	520
1997-10-24	2,080	2,080	2,040	2,080	33,000	520
1997-10-23	2,100	2,100	2,070	2,100	10,000	525
1997-10-22	2,090	2,100	2,090	2,100	2,000	525
1997-10-21	2,090	2,090	2,090	2,090	1,000	522.50
1997-10-20	2,150	2,150	2,100	2,100	19,000	525
1997-10-17	2,100	2,100	2,100	2,100	2,000	525
1997-10-16	2,110	2,110	2,110	2,110	2,000	527.50
1997-10-15	2,080	2,100	2,070	2,100	22,000	525
1997-10-14	2,110	2,110	2,090	2,100	18,000	525
1997-10-13	2,110	2,110	2,110	2,110	1,000	527.50
1997-10-09	2,200	2,200	2,160	2,160	11,000	540
1997-10-08	2,160	2,200	2,160	2,200	12,000	550
1997-10-07	2,200	2,200	2,200	2,200	2,000	550
1997-10-06	2,240	2,240	2,240	2,240	3,000	560
1997-10-03	2,210	2,210	2,180	2,200	8,000	550
1997-10-02	2,240	2,240	2,210	2,220	39,000	555
1997-10-01	2,200	2,200	2,200	2,200	4,000	550
1997-09-30	2,160	2,250	2,160	2,240	41,000	560
1997-09-29	2,160	2,200	2,150	2,200	16,000	550
1997-09-26	2,260	2,260	2,200	2,200	17,000	550
1997-09-25	2,210	2,230	2,210	2,220	11,000	555
1997-09-24	2,200	2,250	2,200	2,230	15,000	557.50
1997-09-22	2,170	2,270	2,170	2,250	15,000	562.50
1997-09-19	2,170	2,170	2,120	2,120	22,000	530
1997-09-18	2,160	2,160	2,160	2,160	1,000	540
1997-09-17	2,160	2,200	2,160	2,160	12,000	540
1997-09-16	2,200	2,200	2,200	2,200	3,000	550
1997-09-12	2,200	2,280	2,200	2,280	15,000	570
1997-09-11	2,230	2,230	2,230	2,230	4,000	557.50
1997-09-10	2,220	2,290	2,220	2,230	6,000	557.50
1997-09-09	2,290	2,300	2,290	2,300	15,000	575
1997-09-08	2,220	2,300	2,220	2,300	36,000	575
1997-09-05	2,280	2,290	2,240	2,240	4,000	560
1997-09-04	2,240	2,240	2,240	2,240	1,000	560
1997-09-03	2,220	2,240	2,220	2,240	12,000	560
1997-09-02	2,220	2,220	2,220	2,220	2,000	555
1997-09-01	2,260	2,260	2,230	2,230	3,000	557.50
1997-08-29	2,260	2,260	2,260	2,260	4,000	565
1997-08-28	2,290	2,300	2,260	2,300	9,000	575
1997-08-27	2,220	2,300	2,220	2,300	12,000	575
1997-08-26	2,250	2,270	2,240	2,240	12,000	560
1997-08-25	2,270	2,270	2,260	2,260	20,000	565
1997-08-22	2,260	2,260	2,200	2,200	3,000	550
1997-08-21	2,230	2,270	2,230	2,270	3,000	567.50
1997-08-20	2,230	2,270	2,230	2,270	4,000	567.50
1997-08-19	2,270	2,280	2,230	2,230	5,000	557.50
1997-08-18	2,300	2,300	2,230	2,290	5,000	572.50
1997-08-15	2,280	2,300	2,250	2,300	58,000	575
1997-08-14	2,150	2,280	2,130	2,280	25,000	570
1997-08-13	2,110	2,120	2,100	2,110	12,000	527.50
1997-08-12	2,150	2,150	2,140	2,150	18,000	537.50
1997-08-11	2,200	2,200	2,180	2,180	4,000	545
1997-08-08	2,200	2,200	2,200	2,200	7,000	550
1997-08-07	2,200	2,200	2,200	2,200	2,000	550
1997-08-06	2,220	2,220	2,200	2,200	5,000	550
1997-08-05	2,240	2,250	2,230	2,230	20,000	557.50
1997-08-04	2,240	2,240	2,210	2,210	4,000	552.50
1997-08-01	2,200	2,200	2,200	2,200	7,000	550
1997-07-31	2,160	2,160	2,150	2,160	12,000	540
1997-07-30	2,220	2,220	2,150	2,150	42,000	537.50
1997-07-29	2,200	2,230	2,200	2,230	18,000	557.50
1997-07-28	2,180	2,200	2,180	2,200	5,000	550
1997-07-25	2,200	2,240	2,170	2,170	18,000	542.50
1997-07-24	2,250	2,250	2,190	2,190	25,000	547.50
1997-07-23	2,170	2,180	2,170	2,170	11,000	542.50
1997-07-22	2,230	2,240	2,170	2,170	8,000	542.50
1997-07-18	2,260	2,260	2,190	2,190	7,000	547.50
1997-07-17	2,200	2,250	2,200	2,210	9,000	552.50
1997-07-16	2,240	2,240	2,180	2,190	27,000	547.50
1997-07-15	2,260	2,260	2,250	2,260	9,000	565
1997-07-14	2,270	2,270	2,260	2,260	4,000	565
1997-07-11	2,270	2,270	2,270	2,270	10,000	567.50
1997-07-10	2,250	2,260	2,240	2,260	7,000	565
1997-07-09	2,240	2,270	2,240	2,260	22,000	565
1997-07-08	2,240	2,250	2,240	2,240	6,000	560
1997-07-07	2,270	2,270	2,250	2,250	10,000	562.50
1997-07-04	2,290	2,290	2,260	2,270	19,000	567.50
1997-07-03	2,260	2,270	2,250	2,250	17,000	562.50
1997-07-02	2,280	2,280	2,260	2,260	8,000	565
1997-07-01	2,300	2,300	2,290	2,290	4,000	572.50
1997-06-30	2,310	2,310	2,270	2,300	13,000	575
1997-06-27	2,290	2,320	2,260	2,320	18,000	580
1997-06-26	2,320	2,320	2,290	2,290	23,000	572.50
1997-06-25	2,290	2,330	2,290	2,330	25,000	582.50
1997-06-24	2,300	2,300	2,290	2,290	18,000	572.50
1997-06-23	2,250	2,290	2,250	2,290	8,000	572.50
1997-06-20	2,240	2,240	2,230	2,240	4,000	560
1997-06-19	2,270	2,270	2,230	2,230	17,000	557.50
1997-06-18	2,300	2,300	2,240	2,270	8,000	567.50
1997-06-17	2,300	2,320	2,280	2,280	10,000	570
1997-06-16	2,250	2,330	2,250	2,290	46,000	572.50
1997-06-13	2,210	2,210	2,190	2,190	24,000	547.50
1997-06-12	2,190	2,250	2,190	2,250	29,000	562.50
1997-06-11	2,200	2,200	2,200	2,200	5,000	550
1997-06-10	2,240	2,240	2,170	2,170	94,000	542.50
1997-06-09	2,180	2,180	2,180	2,180	15,000	545
1997-06-06	2,200	2,240	2,180	2,180	43,000	545
1997-06-05	2,220	2,220	2,220	2,220	11,000	555
1997-06-04	2,180	2,240	2,180	2,220	39,000	555
1997-06-03	2,240	2,240	2,180	2,180	9,000	545
1997-06-02	2,180	2,200	2,180	2,200	7,000	550
1997-05-30	2,250	2,250	2,180	2,180	18,000	545
1997-05-29	2,150	2,240	2,150	2,190	17,000	547.50
1997-05-28	2,230	2,230	2,120	2,120	6,000	530
1997-05-27	2,230	2,240	2,200	2,240	30,000	560
1997-05-26	2,240	2,240	2,230	2,230	4,000	557.50
1997-05-23	2,150	2,200	2,150	2,200	26,000	550
1997-05-22	2,210	2,210	2,160	2,160	25,000	540
1997-05-21	2,210	2,210	2,180	2,210	25,000	552.50
1997-05-20	2,300	2,300	2,210	2,250	20,000	562.50
1997-05-19	2,210	2,260	2,210	2,260	12,000	565
1997-05-16	2,210	2,210	2,210	2,210	3,000	552.50
1997-05-15	2,230	2,230	2,200	2,200	8,000	550
1997-05-14	2,240	2,240	2,220	2,230	5,000	557.50
1997-05-13	2,230	2,250	2,200	2,250	30,000	562.50
1997-05-12	2,210	2,240	2,200	2,230	13,000	557.50
1997-05-09	2,250	2,250	2,230	2,230	11,000	557.50
1997-05-08	2,260	2,260	2,230	2,260	11,000	565
1997-05-07	2,250	2,270	2,250	2,270	21,000	567.50
1997-05-06	2,270	2,290	2,230	2,230	44,000	557.50
1997-05-02	2,200	2,260	2,200	2,230	150,000	557.50
1997-05-01	2,120	2,250	2,120	2,200	20,000	550
1997-04-30	2,140	2,140	2,110	2,110	16,000	527.50
1997-04-28	2,100	2,120	2,080	2,110	22,000	527.50
1997-04-25	2,070	2,100	2,070	2,090	25,000	522.50
1997-04-24	2,100	2,100	2,070	2,070	19,000	517.50
1997-04-23	2,120	2,120	2,100	2,100	12,000	525
1997-04-22	2,090	2,140	2,090	2,140	63,000	535
1997-04-21	2,090	2,090	2,070	2,070	8,000	517.50
1997-04-18	2,100	2,120	2,050	2,050	21,000	512.50
1997-04-16	2,100	2,100	2,090	2,090	11,000	522.50
1997-04-15	2,110	2,110	2,110	2,110	7,000	527.50
1997-04-14	2,090	2,090	2,090	2,090	1,000	522.50
1997-04-11	2,030	2,100	2,000	2,100	11,000	525
1997-04-10	2,080	2,090	2,040	2,040	14,000	510
1997-04-09	2,060	2,100	2,040	2,040	38,000	510
1997-04-08	2,100	2,100	2,030	2,040	24,000	510
1997-04-07	2,170	2,170	2,100	2,100	14,000	525
1997-04-04	2,200	2,230	2,190	2,190	17,000	547.50
1997-04-03	2,210	2,210	2,200	2,210	6,000	552.50
1997-04-02	2,190	2,210	2,190	2,210	13,000	552.50
1997-04-01	2,320	2,320	2,230	2,230	6,000	557.50
1997-03-31	2,300	2,320	2,300	2,320	20,000	580
1997-03-28	2,220	2,250	2,220	2,230	6,000	557.50
1997-03-27	2,240	2,310	2,230	2,300	23,000	575
1997-03-26	2,300	2,300	2,230	2,230	31,000	557.50
1997-03-25	2,280	2,280	2,200	2,230	20,000	557.50
1997-03-24	2,310	2,310	2,300	2,300	3,000	575
1997-03-21	2,340	2,340	2,300	2,310	20,000	577.50
1997-03-19	2,310	2,310	2,300	2,300	5,000	575
1997-03-18	2,320	2,320	2,300	2,300	13,000	575
1997-03-17	2,310	2,310	2,300	2,300	9,000	575
1997-03-14	2,320	2,320	2,320	2,320	4,000	580
1997-03-13	2,350	2,350	2,350	2,350	5,000	587.50
1997-03-12	2,350	2,350	2,350	2,350	1,000	587.50
1997-03-11	2,350	2,350	2,350	2,350	4,000	587.50
1997-03-10	2,420	2,430	2,350	2,350	7,000	587.50
1997-03-07	2,470	2,470	2,410	2,410	5,000	602.50
1997-03-06	2,500	2,500	2,490	2,490	5,000	622.50
1997-03-05	2,500	2,500	2,480	2,500	22,000	625
1997-03-04	2,470	2,490	2,440	2,490	18,000	622.50
1997-03-03	2,390	2,440	2,390	2,440	12,000	610
1997-02-28	2,400	2,430	2,390	2,390	13,000	597.50
1997-02-27	2,400	2,410	2,390	2,400	13,000	600
1997-02-26	2,400	2,400	2,380	2,400	17,000	600
1997-02-25	2,400	2,400	2,390	2,400	10,000	600
1997-02-24	2,440	2,440	2,400	2,400	9,000	600
1997-02-21	2,320	2,320	2,300	2,320	20,000	580
1997-02-20	2,350	2,360	2,320	2,320	11,000	580
1997-02-19	2,370	2,370	2,350	2,350	2,000	587.50
1997-02-18	2,400	2,400	2,390	2,400	11,000	600
1997-02-17	2,400	2,400	2,390	2,390	11,000	597.50
1997-02-14	2,430	2,430	2,360	2,400	30,000	600
1997-02-13	2,430	2,450	2,430	2,450	26,000	612.50
1997-02-12	2,430	2,430	2,430	2,430	2,000	607.50
1997-02-10	2,360	2,430	2,350	2,430	12,000	607.50
1997-02-06	2,360	2,360	2,360	2,360	11,000	590
1997-02-05	2,470	2,470	2,400	2,400	9,000	600
1997-02-04	2,470	2,470	2,400	2,450	19,000	612.50
1997-02-03	2,510	2,510	2,470	2,470	7,000	617.50
1997-01-31	2,490	2,490	2,410	2,470	30,000	617.50
1997-01-30	2,430	2,460	2,430	2,430	37,000	607.50
1997-01-29	2,400	2,400	2,390	2,400	25,000	600
1997-01-28	2,440	2,440	2,440	2,440	1,000	610
1997-01-27	2,440	2,540	2,440	2,540	19,000	635
1997-01-24	2,380	2,400	2,340	2,360	19,000	590
1997-01-23	2,320	2,350	2,320	2,350	11,000	587.50
1997-01-22	2,330	2,340	2,330	2,340	2,000	585
1997-01-21	2,320	2,330	2,320	2,330	15,000	582.50
1997-01-20	2,460	2,460	2,350	2,350	14,000	587.50
1997-01-17	2,400	2,430	2,400	2,400	11,000	600
1997-01-16	2,370	2,370	2,360	2,370	16,000	592.50
1997-01-14	2,380	2,380	2,280	2,330	23,000	582.50
1997-01-13	2,440	2,440	2,360	2,370	7,000	592.50
1997-01-10	2,530	2,530	2,440	2,440	41,000	610
1997-01-09	2,590	2,590	2,500	2,500	8,000	625
1997-01-08	2,540	2,550	2,540	2,550	3,000	637.50
1997-01-07	2,690	2,690	2,630	2,630	9,000	657.50

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