浜松ホトニクス(6965)の株価時系列情報
浜松ホトニクス(6965)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 |
|---|---|---|---|---|---|
| 2011/12/30 | 2,668 | 2,693 | 2,657 | 2,693 | 132,600 |
| 2011/12/29 | 2,654 | 2,659 | 2,624 | 2,650 | 209,100 |
| 2011/12/28 | 2,686 | 2,686 | 2,654 | 2,654 | 154,700 |
| 2011/12/27 | 2,702 | 2,702 | 2,654 | 2,686 | 234,200 |
| 2011/12/26 | 2,744 | 2,744 | 2,697 | 2,708 | 148,800 |
| 2011/12/22 | 2,767 | 2,772 | 2,703 | 2,717 | 231,300 |
| 2011/12/21 | 2,772 | 2,801 | 2,748 | 2,766 | 278,600 |
| 2011/12/20 | 2,681 | 2,734 | 2,677 | 2,727 | 375,700 |
| 2011/12/19 | 2,663 | 2,683 | 2,641 | 2,662 | 256,300 |
| 2011/12/16 | 2,661 | 2,683 | 2,650 | 2,669 | 322,000 |
| 2011/12/15 | 2,700 | 2,743 | 2,652 | 2,661 | 302,700 |
| 2011/12/14 | 2,750 | 2,750 | 2,706 | 2,720 | 321,600 |
| 2011/12/13 | 2,702 | 2,742 | 2,680 | 2,739 | 268,300 |
| 2011/12/12 | 2,785 | 2,785 | 2,752 | 2,752 | 214,400 |
| 2011/12/09 | 2,730 | 2,765 | 2,727 | 2,746 | 321,100 |
| 2011/12/08 | 2,761 | 2,799 | 2,740 | 2,750 | 199,200 |
| 2011/12/07 | 2,799 | 2,802 | 2,751 | 2,776 | 330,100 |
| 2011/12/06 | 2,802 | 2,803 | 2,755 | 2,771 | 182,400 |
| 2011/12/05 | 2,836 | 2,836 | 2,787 | 2,803 | 156,200 |
| 2011/12/02 | 2,816 | 2,841 | 2,766 | 2,808 | 276,700 |
| 2011/12/01 | 2,846 | 2,862 | 2,800 | 2,807 | 352,000 |
| 2011/11/30 | 2,769 | 2,797 | 2,740 | 2,792 | 352,300 |
| 2011/11/29 | 2,750 | 2,813 | 2,746 | 2,812 | 196,000 |
| 2011/11/28 | 2,748 | 2,769 | 2,735 | 2,737 | 233,300 |
| 2011/11/25 | 2,673 | 2,743 | 2,673 | 2,717 | 441,500 |
| 2011/11/24 | 2,680 | 2,698 | 2,639 | 2,671 | 187,000 |
| 2011/11/22 | 2,680 | 2,756 | 2,680 | 2,712 | 276,300 |
| 2011/11/21 | 2,697 | 2,717 | 2,685 | 2,688 | 213,000 |
| 2011/11/18 | 2,698 | 2,723 | 2,682 | 2,709 | 324,000 |
| 2011/11/17 | 2,707 | 2,752 | 2,687 | 2,748 | 254,900 |
| 2011/11/16 | 2,721 | 2,782 | 2,714 | 2,745 | 231,800 |
| 2011/11/15 | 2,778 | 2,792 | 2,751 | 2,752 | 202,600 |
| 2011/11/14 | 2,820 | 2,830 | 2,768 | 2,797 | 375,100 |
| 2011/11/11 | 2,828 | 2,849 | 2,790 | 2,821 | 351,900 |
| 2011/11/10 | 2,828 | 2,840 | 2,750 | 2,828 | 414,700 |
| 2011/11/09 | 2,943 | 2,944 | 2,854 | 2,906 | 454,600 |
| 2011/11/08 | 2,990 | 2,997 | 2,941 | 2,970 | 254,900 |
| 2011/11/07 | 2,997 | 2,997 | 2,928 | 2,985 | 270,800 |
| 2011/11/04 | 2,989 | 3,005 | 2,950 | 2,997 | 205,700 |
| 2011/11/02 | 2,950 | 2,952 | 2,898 | 2,925 | 354,800 |
| 2011/11/01 | 3,000 | 3,030 | 2,980 | 3,000 | 212,300 |
| 2011/10/31 | 3,080 | 3,120 | 3,030 | 3,030 | 353,300 |
| 2011/10/28 | 3,165 | 3,165 | 3,070 | 3,085 | 254,800 |
| 2011/10/27 | 3,070 | 3,130 | 3,045 | 3,105 | 280,300 |
| 2011/10/26 | 3,050 | 3,065 | 3,005 | 3,035 | 273,000 |
| 2011/10/25 | 3,135 | 3,135 | 3,070 | 3,075 | 229,900 |
| 2011/10/24 | 3,090 | 3,145 | 3,090 | 3,130 | 119,900 |
| 2011/10/21 | 3,090 | 3,100 | 3,065 | 3,080 | 114,400 |
| 2011/10/20 | 3,125 | 3,145 | 3,070 | 3,080 | 172,800 |
| 2011/10/19 | 3,145 | 3,155 | 3,075 | 3,120 | 229,100 |
| 2011/10/18 | 3,120 | 3,135 | 3,105 | 3,110 | 100,600 |
| 2011/10/17 | 3,130 | 3,175 | 3,120 | 3,155 | 191,400 |
| 2011/10/14 | 3,125 | 3,145 | 3,075 | 3,075 | 205,700 |
| 2011/10/13 | 3,215 | 3,230 | 3,165 | 3,185 | 199,800 |
| 2011/10/12 | 3,205 | 3,230 | 3,185 | 3,220 | 180,500 |
| 2011/10/11 | 3,200 | 3,220 | 3,180 | 3,200 | 139,000 |
| 2011/10/07 | 3,125 | 3,135 | 3,110 | 3,130 | 129,100 |
| 2011/10/06 | 3,055 | 3,100 | 3,045 | 3,070 | 115,100 |
| 2011/10/05 | 3,080 | 3,090 | 3,010 | 3,030 | 222,600 |
| 2011/10/04 | 3,050 | 3,090 | 3,020 | 3,065 | 376,400 |
| 2011/10/03 | 3,095 | 3,100 | 2,988 | 3,090 | 234,000 |
| 2011/09/30 | 3,140 | 3,170 | 3,070 | 3,145 | 440,900 |
| 2011/09/29 | 3,060 | 3,125 | 3,035 | 3,125 | 232,700 |
| 2011/09/28 | 3,080 | 3,135 | 3,040 | 3,055 | 274,600 |
| 2011/09/27 | 3,020 | 3,055 | 2,990 | 3,055 | 244,900 |
| 2011/09/26 | 3,050 | 3,050 | 2,913 | 2,944 | 485,600 |
| 2011/09/22 | 3,105 | 3,125 | 3,015 | 3,055 | 360,000 |
| 2011/09/21 | 3,040 | 3,110 | 3,030 | 3,100 | 170,500 |
| 2011/09/20 | 3,080 | 3,100 | 3,030 | 3,065 | 193,500 |
| 2011/09/16 | 3,025 | 3,125 | 3,005 | 3,120 | 406,700 |
| 2011/09/15 | 2,968 | 3,000 | 2,956 | 2,980 | 243,800 |
| 2011/09/14 | 2,992 | 3,010 | 2,924 | 2,937 | 164,800 |
| 2011/09/13 | 2,975 | 3,010 | 2,944 | 2,996 | 233,500 |
| 2011/09/12 | 2,909 | 2,937 | 2,892 | 2,931 | 288,600 |
| 2011/09/09 | 2,950 | 3,005 | 2,947 | 2,953 | 341,400 |
| 2011/09/08 | 3,010 | 3,025 | 2,962 | 2,983 | 149,700 |
| 2011/09/07 | 2,927 | 2,974 | 2,906 | 2,963 | 282,000 |
| 2011/09/06 | 3,000 | 3,010 | 2,886 | 2,906 | 657,900 |
| 2011/09/05 | 3,030 | 3,045 | 2,990 | 2,995 | 312,500 |
| 2011/09/02 | 3,185 | 3,205 | 3,090 | 3,095 | 383,600 |
| 2011/09/01 | 3,150 | 3,175 | 3,145 | 3,150 | 157,100 |
| 2011/08/31 | 3,085 | 3,120 | 3,070 | 3,105 | 363,600 |
| 2011/08/30 | 3,080 | 3,100 | 3,045 | 3,070 | 220,200 |
| 2011/08/29 | 3,025 | 3,075 | 2,990 | 3,045 | 160,100 |
| 2011/08/26 | 2,989 | 3,045 | 2,980 | 3,035 | 139,200 |
| 2011/08/25 | 2,979 | 3,005 | 2,966 | 2,982 | 376,200 |
| 2011/08/24 | 3,025 | 3,045 | 2,930 | 2,942 | 368,300 |
| 2011/08/23 | 2,989 | 2,996 | 2,958 | 2,982 | 285,200 |
| 2011/08/22 | 2,982 | 3,020 | 2,955 | 2,956 | 208,500 |
| 2011/08/19 | 3,050 | 3,055 | 2,990 | 3,005 | 480,400 |
| 2011/08/18 | 3,200 | 3,205 | 3,110 | 3,125 | 200,000 |
| 2011/08/17 | 3,230 | 3,230 | 3,180 | 3,200 | 195,800 |
| 2011/08/16 | 3,230 | 3,245 | 3,205 | 3,235 | 126,900 |
| 2011/08/15 | 3,190 | 3,210 | 3,165 | 3,195 | 196,000 |
| 2011/08/12 | 3,210 | 3,225 | 3,135 | 3,165 | 210,900 |
| 2011/08/11 | 3,110 | 3,165 | 3,110 | 3,165 | 230,700 |
| 2011/08/10 | 3,295 | 3,295 | 3,195 | 3,205 | 335,600 |
| 2011/08/09 | 3,130 | 3,225 | 3,100 | 3,225 | 280,400 |
| 2011/08/08 | 3,250 | 3,280 | 3,215 | 3,225 | 255,800 |
| 2011/08/05 | 3,240 | 3,330 | 3,240 | 3,300 | 309,400 |
| 2011/08/04 | 3,425 | 3,455 | 3,395 | 3,450 | 297,300 |
| 2011/08/03 | 3,400 | 3,450 | 3,385 | 3,450 | 229,100 |
| 2011/08/02 | 3,500 | 3,510 | 3,465 | 3,495 | 174,700 |
| 2011/08/01 | 3,465 | 3,550 | 3,455 | 3,525 | 162,000 |
| 2011/07/29 | 3,480 | 3,500 | 3,435 | 3,470 | 237,500 |
| 2011/07/28 | 3,500 | 3,520 | 3,485 | 3,500 | 205,800 |
| 2011/07/27 | 3,545 | 3,555 | 3,510 | 3,545 | 163,900 |
| 2011/07/26 | 3,570 | 3,580 | 3,545 | 3,570 | 132,100 |
| 2011/07/25 | 3,595 | 3,595 | 3,550 | 3,565 | 143,800 |
| 2011/07/22 | 3,570 | 3,590 | 3,550 | 3,590 | 184,000 |
| 2011/07/21 | 3,550 | 3,555 | 3,535 | 3,550 | 145,200 |
| 2011/07/20 | 3,510 | 3,545 | 3,500 | 3,545 | 162,500 |
| 2011/07/19 | 3,500 | 3,530 | 3,495 | 3,500 | 170,300 |
| 2011/07/15 | 3,500 | 3,560 | 3,500 | 3,535 | 130,800 |
| 2011/07/14 | 3,565 | 3,570 | 3,520 | 3,530 | 183,500 |
| 2011/07/13 | 3,560 | 3,580 | 3,545 | 3,555 | 315,400 |
| 2011/07/12 | 3,525 | 3,585 | 3,495 | 3,585 | 397,000 |
| 2011/07/11 | 3,500 | 3,540 | 3,490 | 3,535 | 131,000 |
| 2011/07/08 | 3,490 | 3,530 | 3,480 | 3,520 | 272,100 |
| 2011/07/07 | 3,440 | 3,475 | 3,430 | 3,460 | 172,300 |
| 2011/07/06 | 3,440 | 3,460 | 3,410 | 3,460 | 334,900 |
| 2011/07/05 | 3,445 | 3,470 | 3,445 | 3,455 | 106,600 |
| 2011/07/04 | 3,485 | 3,490 | 3,450 | 3,460 | 120,300 |
| 2011/07/01 | 3,460 | 3,465 | 3,440 | 3,450 | 130,200 |
| 2011/06/30 | 3,450 | 3,470 | 3,440 | 3,465 | 192,300 |
| 2011/06/29 | 3,420 | 3,445 | 3,405 | 3,435 | 185,100 |
| 2011/06/28 | 3,385 | 3,400 | 3,380 | 3,395 | 128,400 |
| 2011/06/27 | 3,390 | 3,405 | 3,360 | 3,375 | 124,100 |
| 2011/06/24 | 3,400 | 3,425 | 3,380 | 3,415 | 206,500 |
| 2011/06/23 | 3,380 | 3,400 | 3,370 | 3,395 | 166,300 |
| 2011/06/22 | 3,360 | 3,425 | 3,355 | 3,420 | 287,600 |
| 2011/06/21 | 3,305 | 3,335 | 3,270 | 3,335 | 152,400 |
| 2011/06/20 | 3,300 | 3,310 | 3,285 | 3,295 | 151,800 |
| 2011/06/17 | 3,320 | 3,335 | 3,275 | 3,290 | 170,100 |
| 2011/06/16 | 3,325 | 3,330 | 3,295 | 3,310 | 196,800 |
| 2011/06/15 | 3,390 | 3,390 | 3,330 | 3,375 | 178,600 |
| 2011/06/14 | 3,385 | 3,385 | 3,345 | 3,385 | 117,200 |
| 2011/06/13 | 3,370 | 3,385 | 3,340 | 3,385 | 122,300 |
| 2011/06/10 | 3,380 | 3,395 | 3,350 | 3,375 | 266,300 |
| 2011/06/09 | 3,300 | 3,350 | 3,290 | 3,350 | 186,200 |
| 2011/06/08 | 3,345 | 3,350 | 3,320 | 3,340 | 137,200 |
| 2011/06/07 | 3,315 | 3,360 | 3,300 | 3,345 | 209,300 |
| 2011/06/06 | 3,290 | 3,330 | 3,280 | 3,310 | 202,800 |
| 2011/06/03 | 3,325 | 3,345 | 3,295 | 3,310 | 225,700 |
| 2011/06/02 | 3,325 | 3,355 | 3,310 | 3,350 | 341,200 |
| 2011/06/01 | 3,340 | 3,385 | 3,300 | 3,385 | 560,200 |
| 2011/05/31 | 3,225 | 3,310 | 3,225 | 3,310 | 393,100 |
| 2011/05/30 | 3,210 | 3,235 | 3,205 | 3,235 | 229,900 |
| 2011/05/27 | 3,180 | 3,225 | 3,160 | 3,205 | 139,500 |
| 2011/05/26 | 3,180 | 3,215 | 3,165 | 3,205 | 129,800 |
| 2011/05/25 | 3,185 | 3,190 | 3,140 | 3,145 | 173,500 |
| 2011/05/24 | 3,145 | 3,190 | 3,140 | 3,175 | 242,800 |
| 2011/05/23 | 3,190 | 3,190 | 3,170 | 3,175 | 103,000 |
| 2011/05/20 | 3,240 | 3,255 | 3,225 | 3,225 | 166,800 |
| 2011/05/19 | 3,235 | 3,245 | 3,215 | 3,230 | 165,800 |
| 2011/05/18 | 3,215 | 3,250 | 3,205 | 3,210 | 327,500 |
| 2011/05/17 | 3,205 | 3,235 | 3,190 | 3,225 | 251,600 |
| 2011/05/16 | 3,220 | 3,270 | 3,220 | 3,230 | 264,300 |
| 2011/05/13 | 3,270 | 3,280 | 3,190 | 3,280 | 450,400 |
| 2011/05/12 | 3,200 | 3,300 | 3,160 | 3,280 | 388,000 |
| 2011/05/11 | 3,310 | 3,310 | 3,225 | 3,230 | 281,600 |
| 2011/05/10 | 3,270 | 3,300 | 3,255 | 3,295 | 368,100 |
| 2011/05/09 | 3,245 | 3,245 | 3,190 | 3,220 | 247,700 |
| 2011/05/06 | 3,200 | 3,235 | 3,190 | 3,235 | 318,800 |
| 2011/05/02 | 3,210 | 3,240 | 3,200 | 3,235 | 192,300 |
| 2011/04/28 | 3,110 | 3,180 | 3,105 | 3,175 | 216,800 |
| 2011/04/27 | 3,100 | 3,115 | 3,080 | 3,105 | 179,500 |
| 2011/04/26 | 3,115 | 3,115 | 3,065 | 3,090 | 160,000 |
| 2011/04/25 | 3,150 | 3,160 | 3,095 | 3,105 | 108,500 |
| 2011/04/22 | 3,120 | 3,145 | 3,105 | 3,130 | 113,700 |
| 2011/04/21 | 3,125 | 3,140 | 3,105 | 3,120 | 123,400 |
| 2011/04/20 | 3,115 | 3,120 | 3,095 | 3,105 | 117,000 |
| 2011/04/19 | 3,045 | 3,075 | 3,045 | 3,070 | 169,400 |
| 2011/04/18 | 3,100 | 3,115 | 3,085 | 3,090 | 129,500 |
| 2011/04/15 | 3,105 | 3,125 | 3,080 | 3,095 | 120,600 |
| 2011/04/14 | 3,070 | 3,125 | 3,050 | 3,110 | 258,300 |
| 2011/04/13 | 3,080 | 3,120 | 3,060 | 3,105 | 168,200 |
| 2011/04/12 | 3,100 | 3,120 | 3,055 | 3,085 | 195,300 |
| 2011/04/11 | 3,185 | 3,190 | 3,130 | 3,155 | 191,400 |
| 2011/04/08 | 3,095 | 3,180 | 3,080 | 3,160 | 309,400 |
| 2011/04/07 | 3,190 | 3,215 | 3,125 | 3,150 | 187,600 |
| 2011/04/06 | 3,200 | 3,225 | 3,160 | 3,175 | 141,500 |
| 2011/04/05 | 3,290 | 3,290 | 3,180 | 3,200 | 265,200 |
| 2011/04/04 | 3,260 | 3,295 | 3,240 | 3,285 | 266,900 |
| 2011/04/01 | 3,305 | 3,320 | 3,245 | 3,245 | 269,200 |
| 2011/03/31 | 3,285 | 3,310 | 3,270 | 3,295 | 241,400 |
| 2011/03/30 | 3,230 | 3,310 | 3,225 | 3,295 | 452,200 |
| 2011/03/29 | 3,200 | 3,235 | 3,165 | 3,210 | 265,500 |
| 2011/03/28 | 3,190 | 3,220 | 3,175 | 3,210 | 233,500 |
| 2011/03/25 | 3,165 | 3,215 | 3,140 | 3,205 | 369,600 |
| 2011/03/24 | 3,100 | 3,125 | 3,075 | 3,110 | 290,500 |
| 2011/03/23 | 3,095 | 3,160 | 3,075 | 3,135 | 384,100 |
| 2011/03/22 | 3,085 | 3,140 | 3,070 | 3,125 | 439,500 |
| 2011/03/18 | 2,971 | 3,025 | 2,971 | 3,010 | 682,100 |
| 2011/03/17 | 2,883 | 3,010 | 2,881 | 2,943 | 959,700 |
| 2011/03/16 | 2,818 | 2,994 | 2,808 | 2,966 | 744,800 |
| 2011/03/15 | 2,820 | 2,838 | 2,575 | 2,718 | 738,700 |
| 2011/03/14 | 2,745 | 2,918 | 2,720 | 2,861 | 366,600 |
| 2011/03/11 | 3,120 | 3,125 | 3,055 | 3,065 | 346,800 |
| 2011/03/10 | 3,125 | 3,145 | 3,110 | 3,130 | 344,800 |
| 2011/03/09 | 3,150 | 3,175 | 3,125 | 3,145 | 180,900 |
| 2011/03/08 | 3,150 | 3,190 | 3,115 | 3,125 | 190,100 |
| 2011/03/07 | 3,100 | 3,210 | 3,100 | 3,175 | 488,500 |
| 2011/03/04 | 3,130 | 3,160 | 3,130 | 3,130 | 124,600 |
| 2011/03/03 | 3,100 | 3,130 | 3,085 | 3,100 | 173,700 |
| 2011/03/02 | 3,110 | 3,145 | 3,095 | 3,110 | 280,400 |
| 2011/03/01 | 3,175 | 3,185 | 3,160 | 3,160 | 167,800 |
| 2011/02/28 | 3,095 | 3,155 | 3,070 | 3,140 | 317,800 |
| 2011/02/25 | 3,030 | 3,100 | 2,980 | 3,070 | 334,300 |
| 2011/02/24 | 3,060 | 3,080 | 3,035 | 3,045 | 217,700 |
| 2011/02/23 | 3,110 | 3,140 | 3,085 | 3,095 | 275,900 |
| 2011/02/22 | 3,195 | 3,200 | 3,135 | 3,155 | 277,300 |
| 2011/02/21 | 3,300 | 3,305 | 3,225 | 3,240 | 213,300 |
| 2011/02/18 | 3,310 | 3,320 | 3,300 | 3,310 | 94,400 |
| 2011/02/17 | 3,295 | 3,325 | 3,280 | 3,315 | 178,700 |
| 2011/02/16 | 3,270 | 3,340 | 3,270 | 3,285 | 252,400 |
| 2011/02/15 | 3,215 | 3,280 | 3,215 | 3,270 | 224,600 |
| 2011/02/14 | 3,200 | 3,210 | 3,170 | 3,210 | 230,400 |
| 2011/02/10 | 3,165 | 3,175 | 3,140 | 3,170 | 147,500 |
| 2011/02/09 | 3,195 | 3,195 | 3,140 | 3,165 | 207,300 |
| 2011/02/08 | 3,200 | 3,220 | 3,155 | 3,175 | 389,000 |
| 2011/02/07 | 3,090 | 3,130 | 3,085 | 3,130 | 201,400 |
| 2011/02/04 | 3,120 | 3,120 | 3,075 | 3,080 | 152,400 |
| 2011/02/03 | 3,115 | 3,115 | 3,070 | 3,080 | 148,700 |
| 2011/02/02 | 3,050 | 3,100 | 3,050 | 3,090 | 157,200 |
| 2011/02/01 | 3,020 | 3,040 | 3,000 | 3,040 | 123,500 |
| 2011/01/31 | 3,015 | 3,025 | 2,965 | 3,000 | 216,900 |
| 2011/01/28 | 3,030 | 3,050 | 3,005 | 3,035 | 142,100 |
| 2011/01/27 | 3,020 | 3,045 | 2,988 | 3,040 | 166,900 |
| 2011/01/26 | 3,020 | 3,055 | 3,020 | 3,040 | 100,100 |
| 2011/01/25 | 3,020 | 3,065 | 3,015 | 3,055 | 168,100 |
| 2011/01/24 | 3,005 | 3,015 | 2,957 | 3,015 | 292,500 |
| 2011/01/21 | 3,100 | 3,100 | 3,015 | 3,025 | 221,800 |
| 2011/01/20 | 3,090 | 3,090 | 3,055 | 3,080 | 168,500 |
| 2011/01/19 | 3,105 | 3,120 | 3,090 | 3,110 | 152,500 |
| 2011/01/18 | 3,110 | 3,120 | 3,085 | 3,110 | 136,700 |
| 2011/01/17 | 3,130 | 3,150 | 3,110 | 3,115 | 206,100 |
| 2011/01/14 | 3,110 | 3,115 | 3,065 | 3,070 | 199,000 |
| 2011/01/13 | 3,085 | 3,135 | 3,065 | 3,135 | 251,600 |
| 2011/01/12 | 3,090 | 3,100 | 3,045 | 3,060 | 189,300 |
| 2011/01/11 | 3,060 | 3,085 | 3,055 | 3,070 | 141,600 |
| 2011/01/07 | 3,040 | 3,095 | 3,020 | 3,085 | 275,700 |
| 2011/01/06 | 3,030 | 3,040 | 3,015 | 3,040 | 193,100 |
| 2011/01/05 | 3,005 | 3,030 | 2,995 | 3,015 | 175,100 |
| 2011/01/04 | 2,985 | 3,005 | 2,963 | 3,005 | 170,000 |