6965 浜松ホトニクス(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-303,0503,0803,0103,01018,400752.50
1998-12-293,0703,1003,0503,10021,800775
1998-12-283,1103,1203,0303,12041,800780
1998-12-253,0503,0903,0503,07045,100767.50
1998-12-243,0703,0803,0403,05038,900762.50
1998-12-223,0103,1403,0003,110115,300777.50
1998-12-213,0003,0002,9002,97053,300742.50
1998-12-183,0403,0502,9853,04060,000760
1998-12-173,0803,1003,0103,04037,400760
1998-12-163,1403,1703,1103,12068,700780
1998-12-153,1003,1403,0903,14048,100785
1998-12-143,1503,1803,0803,12031,300780
1998-12-113,2003,2403,1503,190138,400797.50
1998-12-103,0703,2503,0603,200307,100800
1998-12-093,0003,0702,9903,07083,800767.50
1998-12-083,0203,0202,9852,99023,900747.50
1998-12-073,0403,0402,9652,99037,600747.50
1998-12-042,9903,0402,9802,99537,800748.75
1998-12-033,0003,0202,9303,00039,200750
1998-12-023,0003,0402,9953,03042,300757.50
1998-12-013,0003,0202,9953,02041,700755
1998-11-303,0703,0702,9903,03037,100757.50
1998-11-273,0603,0702,9803,05072,000762.50
1998-11-263,1003,1003,0503,06049,500765
1998-11-253,0003,0902,9803,09085,700772.50
1998-11-242,9803,0502,9803,00072,000750
1998-11-202,9502,9502,9052,91529,300728.75
1998-11-192,9552,9552,9002,91026,300727.50
1998-11-182,9402,9602,9102,95570,600738.75
1998-11-172,9852,9852,9002,90039,100725
1998-11-162,9253,0002,9252,97022,600742.50
1998-11-132,9902,9902,8802,94574,800736.25
1998-11-123,0403,0502,9502,95048,800737.50
1998-11-113,0403,0603,0103,03059,200757.50
1998-11-103,0103,0603,0103,05076,300762.50
1998-11-093,0303,0803,0103,08060,900770
1998-11-063,0103,0302,9803,00057,300750
1998-11-053,0203,0402,9603,03099,400757.50
1998-11-042,9703,0402,9603,03087,900757.50
1998-11-022,8402,9252,8402,91056,700727.50
1998-10-302,8552,8752,8402,84053,400710
1998-10-292,8252,8502,8102,85048,000712.50
1998-10-282,7952,8452,7902,82076,100705
1998-10-272,7002,7502,6802,74030,400685
1998-10-262,7202,7202,6502,68533,500671.25
1998-10-232,6502,7002,6502,690206,600672.50
1998-10-222,7302,7602,6002,650108,300662.50
1998-10-212,6602,7252,6202,690101,800672.50
1998-10-202,4852,5802,4752,58069,400645
1998-10-192,4102,5002,4102,48533,200621.25
1998-10-162,4602,5002,4452,45035,800612.50
1998-10-152,4802,4802,3702,38062,500595
1998-10-142,3902,4502,3902,41045,400602.50
1998-10-132,5552,5652,3852,385142,300596.25
1998-10-122,4902,6002,4602,53053,500632.50
1998-10-092,4402,5602,3802,38054,700595
1998-10-082,7002,7002,4502,48090,200620
1998-10-072,3602,7102,3602,710118,800677.50
1998-10-062,4502,4902,3102,310121,600577.50
1998-10-052,6902,6902,3902,41069,600602.50
1998-10-022,6002,6402,5002,610129,300652.50
1998-10-012,9102,9502,6502,700109,900675
1998-09-303,0003,0202,9302,95035,500737.50
1998-09-293,0103,0202,9302,98053,400745
1998-09-282,9903,0602,9903,01044,100752.50
1998-09-253,0203,0903,0003,00036,900750
1998-09-242,9953,0902,9953,02093,900755
1998-09-223,0603,1002,8002,925133,900731.25
1998-09-213,1003,1303,0703,07045,700767.50
1998-09-183,1003,1803,0903,10050,000775
1998-09-173,2003,2203,1403,14050,200785
1998-09-163,2003,2303,1703,21022,000802.50
1998-09-143,2603,2603,1003,14033,600785
1998-09-113,2203,2203,1003,11095,900777.50
1998-09-103,2703,2903,2103,27047,100817.50
1998-09-093,3003,3403,2103,21064,400802.50
1998-09-083,2503,2703,2003,22038,900805
1998-09-073,0903,2503,0703,22091,200805
1998-09-043,2003,2503,1103,14075,700785
1998-09-033,2803,2903,2303,25049,600812.50
1998-09-023,2303,3103,1803,290154,500822.50
1998-09-013,0503,2303,0503,230158,100807.50
1998-08-313,1803,2503,1503,25060,100812.50
1998-08-283,2003,2703,1303,200164,500800
1998-08-273,3003,3403,2703,340109,600835
1998-08-263,4403,4403,3503,36053,600840
1998-08-253,4103,4503,4003,42043,100855
1998-08-243,3603,4503,3603,40062,300850
1998-08-213,5503,5503,5103,51045,100877.50
1998-08-203,5303,6003,5103,59084,400897.50
1998-08-193,4403,5403,4403,520137,200880
1998-08-183,3103,4003,3103,350123,800837.50
1998-08-173,3803,3803,2003,250160,000812.50
1998-08-143,4503,4803,3803,40095,100850
1998-08-133,5003,5503,4603,50075,300875
1998-08-123,4703,5303,4503,480101,700870
1998-08-113,5403,6003,5403,570127,600892.50
1998-08-103,7703,7703,6303,640104,600910
1998-08-073,7903,8003,7603,76055,800940
1998-08-063,8303,8303,7603,79078,500947.50
1998-08-053,7703,8103,7603,800109,700950
1998-08-043,8403,8403,7903,83096,600957.50
1998-08-033,8303,8803,8203,850159,300962.50
1998-07-313,7603,8803,7603,870238,500967.50
1998-07-303,7603,8003,7403,760115,400940
1998-07-293,8003,8303,7703,780174,900945
1998-07-283,7903,8303,7703,820137,800955
1998-07-273,8903,9103,7903,800302,500950
1998-07-243,7303,8803,7303,880387,000970
1998-07-233,7103,7803,6603,780278,400945
1998-07-223,6903,7203,6503,700149,500925
1998-07-213,6503,7503,6503,690259,100922.50
1998-07-173,5803,7003,5703,660371,200915
1998-07-163,5503,5603,5003,560142,400890
1998-07-153,5403,5603,4803,540208,800885
1998-07-143,5503,5503,4703,530122,400882.50
1998-07-133,4003,5503,3303,550111,600887.50
1998-07-103,5303,5303,4303,45094,300862.50
1998-07-093,5603,5703,4803,540167,900885
1998-07-083,5003,5703,5003,560377,300890
1998-07-073,3803,5303,3803,530343,600882.50
1998-07-063,4303,4303,3803,420135,700855
1998-07-033,3303,4603,3003,450449,200862.50
1998-07-023,3003,3603,2603,350315,900837.50
1998-07-013,2403,2903,2203,290248,300822.50
1998-06-303,2403,2503,2003,21078,400802.50
1998-06-293,2203,2503,2003,21046,200802.50
1998-06-263,2403,2503,2003,24075,400810
1998-06-253,2103,2603,2003,240120,100810
1998-06-243,1703,2503,1303,200141,400800
1998-06-233,1103,1703,1003,17094,000792.50
1998-06-223,1403,1503,0903,09049,300772.50
1998-06-193,2003,2003,1103,14038,300785
1998-06-183,2203,2503,1603,160126,100790
1998-06-173,1503,1803,1003,170108,400792.50
1998-06-163,1803,2103,1003,140150,000785
1998-06-153,2803,2803,1903,19086,500797.50
1998-06-123,2003,3303,1703,260404,500815
1998-06-113,2403,2403,1603,180128,700795
1998-06-103,1603,2503,1503,240241,100810
1998-06-093,0903,1603,0903,160107,800790
1998-06-083,0803,1203,0803,08032,600770
1998-06-053,0803,1403,0803,110101,900777.50
1998-06-043,1003,1403,0703,07073,400767.50
1998-06-033,0303,1203,0303,080134,700770
1998-06-023,1003,1103,0303,030141,700757.50
1998-06-013,1903,1903,1203,130115,600782.50
1998-05-293,1803,2003,1203,160190,900790
1998-05-283,2003,2103,1603,210112,400802.50
1998-05-273,2303,2403,1203,210204,600802.50
1998-05-263,2303,2403,1803,210156,400802.50
1998-05-253,2603,2703,2303,230198,300807.50
1998-05-223,1803,2303,1703,230315,300807.50
1998-05-213,1403,2003,1303,160348,700790
1998-05-203,1003,1603,0803,120282,800780
1998-05-193,1303,1803,0803,130351,300782.50
1998-05-183,1203,1203,0303,100193,300775
1998-05-153,0003,1302,9803,120533,400780
1998-05-142,9903,0302,9652,975529,300743.75
1998-05-132,9252,9852,9202,985386,600746.25
1998-05-122,9402,9402,9202,930263,900732.50
1998-05-112,8852,9202,8502,910287,500727.50
1998-05-082,7902,8952,7702,870356,300717.50
1998-05-072,7552,7902,7552,79039,700697.50
1998-05-062,7902,8002,7502,79042,200697.50
1998-05-012,7602,8002,7302,790112,700697.50
1998-04-302,7002,7402,7002,74054,200685
1998-04-282,6902,7402,6802,71584,300678.75
1998-04-272,7252,7702,7252,75062,600687.50
1998-04-242,8202,8302,7202,760168,000690
1998-04-232,8002,8302,7802,800232,900700
1998-04-222,7002,7902,6902,79082,500697.50
1998-04-212,7052,7102,6802,71092,200677.50
1998-04-202,7402,7402,7002,71548,000678.75
1998-04-172,7602,7652,6852,750154,300687.50
1998-04-162,7702,8302,7502,765253,100691.25
1998-04-152,7802,8602,7702,845537,700711.25
1998-04-142,7402,7602,7002,740221,800685
1998-04-132,6902,7602,6702,740293,600685
1998-04-102,6702,7202,6502,660342,200665
1998-04-092,6002,6802,5702,660415,400665
1998-04-082,4702,5702,4702,560265,500640
1998-04-072,4402,4702,4102,46070,300615
1998-04-062,3702,4102,3702,40033,800600
1998-04-032,3102,4002,3102,330108,700582.50
1998-04-022,4102,4502,2602,300109,200575
1998-04-012,4502,4602,4102,44058,700610
1998-03-312,4702,4902,4302,45053,800612.50
1998-03-302,4802,4902,4002,48044,300620
1998-03-272,4802,4802,4302,48061,600620
1998-03-262,5002,5002,4502,46051,800615
1998-03-252,4602,4602,4002,44054,400610
1998-03-242,3502,4702,3502,40038,900600
1998-03-232,4402,4702,3902,39040,000597.50
1998-03-202,4402,4702,4102,47021,900617.50
1998-03-192,4402,4502,3902,44055,100610
1998-03-182,4902,4902,3902,40099,400600
1998-03-172,4802,5202,4702,500124,300625
1998-03-162,5202,5202,4402,44038,400610
1998-03-132,4702,5402,4702,51082,100627.50
1998-03-122,5002,5602,4302,47096,900617.50
1998-03-112,5602,5602,4802,520136,400630
1998-03-102,5702,6002,5502,57088,700642.50
1998-03-092,6302,6302,5502,560147,200640
1998-03-062,6002,6402,5802,610286,900652.50
1998-03-052,5702,6702,5402,600650,700650
1998-03-042,5102,6002,5002,600392,600650
1998-03-032,5502,5602,4702,500172,500625
1998-03-022,5002,5902,4702,530298,000632.50
1998-02-272,6002,6402,5202,550226,600637.50
1998-02-262,5302,5602,4902,560287,900640
1998-02-252,4202,5102,4002,490269,400622.50
1998-02-242,3202,4302,2802,390314,500597.50
1998-02-232,2402,2802,2102,280128,400570
1998-02-202,1802,2302,1402,23056,200557.50
1998-02-192,2002,2302,1702,18021,900545
1998-02-182,2002,2502,1902,19063,000547.50
1998-02-172,2802,2802,2002,23086,800557.50
1998-02-162,3402,3402,1902,29051,800572.50
1998-02-132,4002,4002,3402,35075,200587.50
1998-02-122,4902,4902,3902,400105,400600
1998-02-102,5502,5602,4602,470107,600617.50
1998-02-092,5402,6002,4702,520186,300630
1998-02-062,4202,5802,3802,530243,900632.50
1998-02-052,2202,3502,2002,340276,100585
1998-02-042,2502,2602,2002,22057,000555
1998-02-032,2302,2702,1302,22079,400555
1998-02-022,0502,2002,0502,19021,700547.50
1998-01-302,0902,1002,0502,08010,000520
1998-01-292,0202,0502,0202,0503,000512.50
1998-01-282,0202,0302,0202,0205,000505
1998-01-272,1202,1202,0102,02010,000505
1998-01-262,1002,1002,0502,05023,000512.50
1998-01-232,0102,0101,9501,96013,000490
1998-01-221,9601,9601,9501,9609,000490
1998-01-212,0502,0501,9501,95021,000487.50
1998-01-202,0002,0001,9501,9504,000487.50
1998-01-191,9001,9301,9001,9306,000482.50
1998-01-161,8101,8701,8101,87025,000467.50
1998-01-141,8701,8701,8101,8107,000452.50
1998-01-131,8501,8501,8001,85010,000462.50
1998-01-121,8201,8201,8001,81018,000452.50
1998-01-091,8501,8501,8101,8507,000462.50
1998-01-081,8501,8501,8501,8504,000462.50
1998-01-071,8501,8501,8501,8509,000462.50
1998-01-061,8001,8201,7801,81023,000452.50
1998-01-051,8501,8501,8201,8202,000455

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