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 |
|---|---|---|---|---|---|
| 1998/12/30 | 3,050 | 3,080 | 3,010 | 3,010 | 18,400 |
| 1998/12/29 | 3,070 | 3,100 | 3,050 | 3,100 | 21,800 |
| 1998/12/28 | 3,110 | 3,120 | 3,030 | 3,120 | 41,800 |
| 1998/12/25 | 3,050 | 3,090 | 3,050 | 3,070 | 45,100 |
| 1998/12/24 | 3,070 | 3,080 | 3,040 | 3,050 | 38,900 |
| 1998/12/22 | 3,010 | 3,140 | 3,000 | 3,110 | 115,300 |
| 1998/12/21 | 3,000 | 3,000 | 2,900 | 2,970 | 53,300 |
| 1998/12/18 | 3,040 | 3,050 | 2,985 | 3,040 | 60,000 |
| 1998/12/17 | 3,080 | 3,100 | 3,010 | 3,040 | 37,400 |
| 1998/12/16 | 3,140 | 3,170 | 3,110 | 3,120 | 68,700 |
| 1998/12/15 | 3,100 | 3,140 | 3,090 | 3,140 | 48,100 |
| 1998/12/14 | 3,150 | 3,180 | 3,080 | 3,120 | 31,300 |
| 1998/12/11 | 3,200 | 3,240 | 3,150 | 3,190 | 138,400 |
| 1998/12/10 | 3,070 | 3,250 | 3,060 | 3,200 | 307,100 |
| 1998/12/09 | 3,000 | 3,070 | 2,990 | 3,070 | 83,800 |
| 1998/12/08 | 3,020 | 3,020 | 2,985 | 2,990 | 23,900 |
| 1998/12/07 | 3,040 | 3,040 | 2,965 | 2,990 | 37,600 |
| 1998/12/04 | 2,990 | 3,040 | 2,980 | 2,995 | 37,800 |
| 1998/12/03 | 3,000 | 3,020 | 2,930 | 3,000 | 39,200 |
| 1998/12/02 | 3,000 | 3,040 | 2,995 | 3,030 | 42,300 |
| 1998/12/01 | 3,000 | 3,020 | 2,995 | 3,020 | 41,700 |
| 1998/11/30 | 3,070 | 3,070 | 2,990 | 3,030 | 37,100 |
| 1998/11/27 | 3,060 | 3,070 | 2,980 | 3,050 | 72,000 |
| 1998/11/26 | 3,100 | 3,100 | 3,050 | 3,060 | 49,500 |
| 1998/11/25 | 3,000 | 3,090 | 2,980 | 3,090 | 85,700 |
| 1998/11/24 | 2,980 | 3,050 | 2,980 | 3,000 | 72,000 |
| 1998/11/20 | 2,950 | 2,950 | 2,905 | 2,915 | 29,300 |
| 1998/11/19 | 2,955 | 2,955 | 2,900 | 2,910 | 26,300 |
| 1998/11/18 | 2,940 | 2,960 | 2,910 | 2,955 | 70,600 |
| 1998/11/17 | 2,985 | 2,985 | 2,900 | 2,900 | 39,100 |
| 1998/11/16 | 2,925 | 3,000 | 2,925 | 2,970 | 22,600 |
| 1998/11/13 | 2,990 | 2,990 | 2,880 | 2,945 | 74,800 |
| 1998/11/12 | 3,040 | 3,050 | 2,950 | 2,950 | 48,800 |
| 1998/11/11 | 3,040 | 3,060 | 3,010 | 3,030 | 59,200 |
| 1998/11/10 | 3,010 | 3,060 | 3,010 | 3,050 | 76,300 |
| 1998/11/09 | 3,030 | 3,080 | 3,010 | 3,080 | 60,900 |
| 1998/11/06 | 3,010 | 3,030 | 2,980 | 3,000 | 57,300 |
| 1998/11/05 | 3,020 | 3,040 | 2,960 | 3,030 | 99,400 |
| 1998/11/04 | 2,970 | 3,040 | 2,960 | 3,030 | 87,900 |
| 1998/11/02 | 2,840 | 2,925 | 2,840 | 2,910 | 56,700 |
| 1998/10/30 | 2,855 | 2,875 | 2,840 | 2,840 | 53,400 |
| 1998/10/29 | 2,825 | 2,850 | 2,810 | 2,850 | 48,000 |
| 1998/10/28 | 2,795 | 2,845 | 2,790 | 2,820 | 76,100 |
| 1998/10/27 | 2,700 | 2,750 | 2,680 | 2,740 | 30,400 |
| 1998/10/26 | 2,720 | 2,720 | 2,650 | 2,685 | 33,500 |
| 1998/10/23 | 2,650 | 2,700 | 2,650 | 2,690 | 206,600 |
| 1998/10/22 | 2,730 | 2,760 | 2,600 | 2,650 | 108,300 |
| 1998/10/21 | 2,660 | 2,725 | 2,620 | 2,690 | 101,800 |
| 1998/10/20 | 2,485 | 2,580 | 2,475 | 2,580 | 69,400 |
| 1998/10/19 | 2,410 | 2,500 | 2,410 | 2,485 | 33,200 |
| 1998/10/16 | 2,460 | 2,500 | 2,445 | 2,450 | 35,800 |
| 1998/10/15 | 2,480 | 2,480 | 2,370 | 2,380 | 62,500 |
| 1998/10/14 | 2,390 | 2,450 | 2,390 | 2,410 | 45,400 |
| 1998/10/13 | 2,555 | 2,565 | 2,385 | 2,385 | 142,300 |
| 1998/10/12 | 2,490 | 2,600 | 2,460 | 2,530 | 53,500 |
| 1998/10/09 | 2,440 | 2,560 | 2,380 | 2,380 | 54,700 |
| 1998/10/08 | 2,700 | 2,700 | 2,450 | 2,480 | 90,200 |
| 1998/10/07 | 2,360 | 2,710 | 2,360 | 2,710 | 118,800 |
| 1998/10/06 | 2,450 | 2,490 | 2,310 | 2,310 | 121,600 |
| 1998/10/05 | 2,690 | 2,690 | 2,390 | 2,410 | 69,600 |
| 1998/10/02 | 2,600 | 2,640 | 2,500 | 2,610 | 129,300 |
| 1998/10/01 | 2,910 | 2,950 | 2,650 | 2,700 | 109,900 |
| 1998/09/30 | 3,000 | 3,020 | 2,930 | 2,950 | 35,500 |
| 1998/09/29 | 3,010 | 3,020 | 2,930 | 2,980 | 53,400 |
| 1998/09/28 | 2,990 | 3,060 | 2,990 | 3,010 | 44,100 |
| 1998/09/25 | 3,020 | 3,090 | 3,000 | 3,000 | 36,900 |
| 1998/09/24 | 2,995 | 3,090 | 2,995 | 3,020 | 93,900 |
| 1998/09/22 | 3,060 | 3,100 | 2,800 | 2,925 | 133,900 |
| 1998/09/21 | 3,100 | 3,130 | 3,070 | 3,070 | 45,700 |
| 1998/09/18 | 3,100 | 3,180 | 3,090 | 3,100 | 50,000 |
| 1998/09/17 | 3,200 | 3,220 | 3,140 | 3,140 | 50,200 |
| 1998/09/16 | 3,200 | 3,230 | 3,170 | 3,210 | 22,000 |
| 1998/09/14 | 3,260 | 3,260 | 3,100 | 3,140 | 33,600 |
| 1998/09/11 | 3,220 | 3,220 | 3,100 | 3,110 | 95,900 |
| 1998/09/10 | 3,270 | 3,290 | 3,210 | 3,270 | 47,100 |
| 1998/09/09 | 3,300 | 3,340 | 3,210 | 3,210 | 64,400 |
| 1998/09/08 | 3,250 | 3,270 | 3,200 | 3,220 | 38,900 |
| 1998/09/07 | 3,090 | 3,250 | 3,070 | 3,220 | 91,200 |
| 1998/09/04 | 3,200 | 3,250 | 3,110 | 3,140 | 75,700 |
| 1998/09/03 | 3,280 | 3,290 | 3,230 | 3,250 | 49,600 |
| 1998/09/02 | 3,230 | 3,310 | 3,180 | 3,290 | 154,500 |
| 1998/09/01 | 3,050 | 3,230 | 3,050 | 3,230 | 158,100 |
| 1998/08/31 | 3,180 | 3,250 | 3,150 | 3,250 | 60,100 |
| 1998/08/28 | 3,200 | 3,270 | 3,130 | 3,200 | 164,500 |
| 1998/08/27 | 3,300 | 3,340 | 3,270 | 3,340 | 109,600 |
| 1998/08/26 | 3,440 | 3,440 | 3,350 | 3,360 | 53,600 |
| 1998/08/25 | 3,410 | 3,450 | 3,400 | 3,420 | 43,100 |
| 1998/08/24 | 3,360 | 3,450 | 3,360 | 3,400 | 62,300 |
| 1998/08/21 | 3,550 | 3,550 | 3,510 | 3,510 | 45,100 |
| 1998/08/20 | 3,530 | 3,600 | 3,510 | 3,590 | 84,400 |
| 1998/08/19 | 3,440 | 3,540 | 3,440 | 3,520 | 137,200 |
| 1998/08/18 | 3,310 | 3,400 | 3,310 | 3,350 | 123,800 |
| 1998/08/17 | 3,380 | 3,380 | 3,200 | 3,250 | 160,000 |
| 1998/08/14 | 3,450 | 3,480 | 3,380 | 3,400 | 95,100 |
| 1998/08/13 | 3,500 | 3,550 | 3,460 | 3,500 | 75,300 |
| 1998/08/12 | 3,470 | 3,530 | 3,450 | 3,480 | 101,700 |
| 1998/08/11 | 3,540 | 3,600 | 3,540 | 3,570 | 127,600 |
| 1998/08/10 | 3,770 | 3,770 | 3,630 | 3,640 | 104,600 |
| 1998/08/07 | 3,790 | 3,800 | 3,760 | 3,760 | 55,800 |
| 1998/08/06 | 3,830 | 3,830 | 3,760 | 3,790 | 78,500 |
| 1998/08/05 | 3,770 | 3,810 | 3,760 | 3,800 | 109,700 |
| 1998/08/04 | 3,840 | 3,840 | 3,790 | 3,830 | 96,600 |
| 1998/08/03 | 3,830 | 3,880 | 3,820 | 3,850 | 159,300 |
| 1998/07/31 | 3,760 | 3,880 | 3,760 | 3,870 | 238,500 |
| 1998/07/30 | 3,760 | 3,800 | 3,740 | 3,760 | 115,400 |
| 1998/07/29 | 3,800 | 3,830 | 3,770 | 3,780 | 174,900 |
| 1998/07/28 | 3,790 | 3,830 | 3,770 | 3,820 | 137,800 |
| 1998/07/27 | 3,890 | 3,910 | 3,790 | 3,800 | 302,500 |
| 1998/07/24 | 3,730 | 3,880 | 3,730 | 3,880 | 387,000 |
| 1998/07/23 | 3,710 | 3,780 | 3,660 | 3,780 | 278,400 |
| 1998/07/22 | 3,690 | 3,720 | 3,650 | 3,700 | 149,500 |
| 1998/07/21 | 3,650 | 3,750 | 3,650 | 3,690 | 259,100 |
| 1998/07/17 | 3,580 | 3,700 | 3,570 | 3,660 | 371,200 |
| 1998/07/16 | 3,550 | 3,560 | 3,500 | 3,560 | 142,400 |
| 1998/07/15 | 3,540 | 3,560 | 3,480 | 3,540 | 208,800 |
| 1998/07/14 | 3,550 | 3,550 | 3,470 | 3,530 | 122,400 |
| 1998/07/13 | 3,400 | 3,550 | 3,330 | 3,550 | 111,600 |
| 1998/07/10 | 3,530 | 3,530 | 3,430 | 3,450 | 94,300 |
| 1998/07/09 | 3,560 | 3,570 | 3,480 | 3,540 | 167,900 |
| 1998/07/08 | 3,500 | 3,570 | 3,500 | 3,560 | 377,300 |
| 1998/07/07 | 3,380 | 3,530 | 3,380 | 3,530 | 343,600 |
| 1998/07/06 | 3,430 | 3,430 | 3,380 | 3,420 | 135,700 |
| 1998/07/03 | 3,330 | 3,460 | 3,300 | 3,450 | 449,200 |
| 1998/07/02 | 3,300 | 3,360 | 3,260 | 3,350 | 315,900 |
| 1998/07/01 | 3,240 | 3,290 | 3,220 | 3,290 | 248,300 |
| 1998/06/30 | 3,240 | 3,250 | 3,200 | 3,210 | 78,400 |
| 1998/06/29 | 3,220 | 3,250 | 3,200 | 3,210 | 46,200 |
| 1998/06/26 | 3,240 | 3,250 | 3,200 | 3,240 | 75,400 |
| 1998/06/25 | 3,210 | 3,260 | 3,200 | 3,240 | 120,100 |
| 1998/06/24 | 3,170 | 3,250 | 3,130 | 3,200 | 141,400 |
| 1998/06/23 | 3,110 | 3,170 | 3,100 | 3,170 | 94,000 |
| 1998/06/22 | 3,140 | 3,150 | 3,090 | 3,090 | 49,300 |
| 1998/06/19 | 3,200 | 3,200 | 3,110 | 3,140 | 38,300 |
| 1998/06/18 | 3,220 | 3,250 | 3,160 | 3,160 | 126,100 |
| 1998/06/17 | 3,150 | 3,180 | 3,100 | 3,170 | 108,400 |
| 1998/06/16 | 3,180 | 3,210 | 3,100 | 3,140 | 150,000 |
| 1998/06/15 | 3,280 | 3,280 | 3,190 | 3,190 | 86,500 |
| 1998/06/12 | 3,200 | 3,330 | 3,170 | 3,260 | 404,500 |
| 1998/06/11 | 3,240 | 3,240 | 3,160 | 3,180 | 128,700 |
| 1998/06/10 | 3,160 | 3,250 | 3,150 | 3,240 | 241,100 |
| 1998/06/09 | 3,090 | 3,160 | 3,090 | 3,160 | 107,800 |
| 1998/06/08 | 3,080 | 3,120 | 3,080 | 3,080 | 32,600 |
| 1998/06/05 | 3,080 | 3,140 | 3,080 | 3,110 | 101,900 |
| 1998/06/04 | 3,100 | 3,140 | 3,070 | 3,070 | 73,400 |
| 1998/06/03 | 3,030 | 3,120 | 3,030 | 3,080 | 134,700 |
| 1998/06/02 | 3,100 | 3,110 | 3,030 | 3,030 | 141,700 |
| 1998/06/01 | 3,190 | 3,190 | 3,120 | 3,130 | 115,600 |
| 1998/05/29 | 3,180 | 3,200 | 3,120 | 3,160 | 190,900 |
| 1998/05/28 | 3,200 | 3,210 | 3,160 | 3,210 | 112,400 |
| 1998/05/27 | 3,230 | 3,240 | 3,120 | 3,210 | 204,600 |
| 1998/05/26 | 3,230 | 3,240 | 3,180 | 3,210 | 156,400 |
| 1998/05/25 | 3,260 | 3,270 | 3,230 | 3,230 | 198,300 |
| 1998/05/22 | 3,180 | 3,230 | 3,170 | 3,230 | 315,300 |
| 1998/05/21 | 3,140 | 3,200 | 3,130 | 3,160 | 348,700 |
| 1998/05/20 | 3,100 | 3,160 | 3,080 | 3,120 | 282,800 |
| 1998/05/19 | 3,130 | 3,180 | 3,080 | 3,130 | 351,300 |
| 1998/05/18 | 3,120 | 3,120 | 3,030 | 3,100 | 193,300 |
| 1998/05/15 | 3,000 | 3,130 | 2,980 | 3,120 | 533,400 |
| 1998/05/14 | 2,990 | 3,030 | 2,965 | 2,975 | 529,300 |
| 1998/05/13 | 2,925 | 2,985 | 2,920 | 2,985 | 386,600 |
| 1998/05/12 | 2,940 | 2,940 | 2,920 | 2,930 | 263,900 |
| 1998/05/11 | 2,885 | 2,920 | 2,850 | 2,910 | 287,500 |
| 1998/05/08 | 2,790 | 2,895 | 2,770 | 2,870 | 356,300 |
| 1998/05/07 | 2,755 | 2,790 | 2,755 | 2,790 | 39,700 |
| 1998/05/06 | 2,790 | 2,800 | 2,750 | 2,790 | 42,200 |
| 1998/05/01 | 2,760 | 2,800 | 2,730 | 2,790 | 112,700 |
| 1998/04/30 | 2,700 | 2,740 | 2,700 | 2,740 | 54,200 |
| 1998/04/28 | 2,690 | 2,740 | 2,680 | 2,715 | 84,300 |
| 1998/04/27 | 2,725 | 2,770 | 2,725 | 2,750 | 62,600 |
| 1998/04/24 | 2,820 | 2,830 | 2,720 | 2,760 | 168,000 |
| 1998/04/23 | 2,800 | 2,830 | 2,780 | 2,800 | 232,900 |
| 1998/04/22 | 2,700 | 2,790 | 2,690 | 2,790 | 82,500 |
| 1998/04/21 | 2,705 | 2,710 | 2,680 | 2,710 | 92,200 |
| 1998/04/20 | 2,740 | 2,740 | 2,700 | 2,715 | 48,000 |
| 1998/04/17 | 2,760 | 2,765 | 2,685 | 2,750 | 154,300 |
| 1998/04/16 | 2,770 | 2,830 | 2,750 | 2,765 | 253,100 |
| 1998/04/15 | 2,780 | 2,860 | 2,770 | 2,845 | 537,700 |
| 1998/04/14 | 2,740 | 2,760 | 2,700 | 2,740 | 221,800 |
| 1998/04/13 | 2,690 | 2,760 | 2,670 | 2,740 | 293,600 |
| 1998/04/10 | 2,670 | 2,720 | 2,650 | 2,660 | 342,200 |
| 1998/04/09 | 2,600 | 2,680 | 2,570 | 2,660 | 415,400 |
| 1998/04/08 | 2,470 | 2,570 | 2,470 | 2,560 | 265,500 |
| 1998/04/07 | 2,440 | 2,470 | 2,410 | 2,460 | 70,300 |
| 1998/04/06 | 2,370 | 2,410 | 2,370 | 2,400 | 33,800 |
| 1998/04/03 | 2,310 | 2,400 | 2,310 | 2,330 | 108,700 |
| 1998/04/02 | 2,410 | 2,450 | 2,260 | 2,300 | 109,200 |
| 1998/04/01 | 2,450 | 2,460 | 2,410 | 2,440 | 58,700 |
| 1998/03/31 | 2,470 | 2,490 | 2,430 | 2,450 | 53,800 |
| 1998/03/30 | 2,480 | 2,490 | 2,400 | 2,480 | 44,300 |
| 1998/03/27 | 2,480 | 2,480 | 2,430 | 2,480 | 61,600 |
| 1998/03/26 | 2,500 | 2,500 | 2,450 | 2,460 | 51,800 |
| 1998/03/25 | 2,460 | 2,460 | 2,400 | 2,440 | 54,400 |
| 1998/03/24 | 2,350 | 2,470 | 2,350 | 2,400 | 38,900 |
| 1998/03/23 | 2,440 | 2,470 | 2,390 | 2,390 | 40,000 |
| 1998/03/20 | 2,440 | 2,470 | 2,410 | 2,470 | 21,900 |
| 1998/03/19 | 2,440 | 2,450 | 2,390 | 2,440 | 55,100 |
| 1998/03/18 | 2,490 | 2,490 | 2,390 | 2,400 | 99,400 |
| 1998/03/17 | 2,480 | 2,520 | 2,470 | 2,500 | 124,300 |
| 1998/03/16 | 2,520 | 2,520 | 2,440 | 2,440 | 38,400 |
| 1998/03/13 | 2,470 | 2,540 | 2,470 | 2,510 | 82,100 |
| 1998/03/12 | 2,500 | 2,560 | 2,430 | 2,470 | 96,900 |
| 1998/03/11 | 2,560 | 2,560 | 2,480 | 2,520 | 136,400 |
| 1998/03/10 | 2,570 | 2,600 | 2,550 | 2,570 | 88,700 |
| 1998/03/09 | 2,630 | 2,630 | 2,550 | 2,560 | 147,200 |
| 1998/03/06 | 2,600 | 2,640 | 2,580 | 2,610 | 286,900 |
| 1998/03/05 | 2,570 | 2,670 | 2,540 | 2,600 | 650,700 |
| 1998/03/04 | 2,510 | 2,600 | 2,500 | 2,600 | 392,600 |
| 1998/03/03 | 2,550 | 2,560 | 2,470 | 2,500 | 172,500 |
| 1998/03/02 | 2,500 | 2,590 | 2,470 | 2,530 | 298,000 |
| 1998/02/27 | 2,600 | 2,640 | 2,520 | 2,550 | 226,600 |
| 1998/02/26 | 2,530 | 2,560 | 2,490 | 2,560 | 287,900 |
| 1998/02/25 | 2,420 | 2,510 | 2,400 | 2,490 | 269,400 |
| 1998/02/24 | 2,320 | 2,430 | 2,280 | 2,390 | 314,500 |
| 1998/02/23 | 2,240 | 2,280 | 2,210 | 2,280 | 128,400 |
| 1998/02/20 | 2,180 | 2,230 | 2,140 | 2,230 | 56,200 |
| 1998/02/19 | 2,200 | 2,230 | 2,170 | 2,180 | 21,900 |
| 1998/02/18 | 2,200 | 2,250 | 2,190 | 2,190 | 63,000 |
| 1998/02/17 | 2,280 | 2,280 | 2,200 | 2,230 | 86,800 |
| 1998/02/16 | 2,340 | 2,340 | 2,190 | 2,290 | 51,800 |
| 1998/02/13 | 2,400 | 2,400 | 2,340 | 2,350 | 75,200 |
| 1998/02/12 | 2,490 | 2,490 | 2,390 | 2,400 | 105,400 |
| 1998/02/10 | 2,550 | 2,560 | 2,460 | 2,470 | 107,600 |
| 1998/02/09 | 2,540 | 2,600 | 2,470 | 2,520 | 186,300 |
| 1998/02/06 | 2,420 | 2,580 | 2,380 | 2,530 | 243,900 |
| 1998/02/05 | 2,220 | 2,350 | 2,200 | 2,340 | 276,100 |
| 1998/02/04 | 2,250 | 2,260 | 2,200 | 2,220 | 57,000 |
| 1998/02/03 | 2,230 | 2,270 | 2,130 | 2,220 | 79,400 |
| 1998/02/02 | 2,050 | 2,200 | 2,050 | 2,190 | 21,700 |
| 1998/01/30 | 2,090 | 2,100 | 2,050 | 2,080 | 10,000 |
| 1998/01/29 | 2,020 | 2,050 | 2,020 | 2,050 | 3,000 |
| 1998/01/28 | 2,020 | 2,030 | 2,020 | 2,020 | 5,000 |
| 1998/01/27 | 2,120 | 2,120 | 2,010 | 2,020 | 10,000 |
| 1998/01/26 | 2,100 | 2,100 | 2,050 | 2,050 | 23,000 |
| 1998/01/23 | 2,010 | 2,010 | 1,950 | 1,960 | 13,000 |
| 1998/01/22 | 1,960 | 1,960 | 1,950 | 1,960 | 9,000 |
| 1998/01/21 | 2,050 | 2,050 | 1,950 | 1,950 | 21,000 |
| 1998/01/20 | 2,000 | 2,000 | 1,950 | 1,950 | 4,000 |
| 1998/01/19 | 1,900 | 1,930 | 1,900 | 1,930 | 6,000 |
| 1998/01/16 | 1,810 | 1,870 | 1,810 | 1,870 | 25,000 |
| 1998/01/14 | 1,870 | 1,870 | 1,810 | 1,810 | 7,000 |
| 1998/01/13 | 1,850 | 1,850 | 1,800 | 1,850 | 10,000 |
| 1998/01/12 | 1,820 | 1,820 | 1,800 | 1,810 | 18,000 |
| 1998/01/09 | 1,850 | 1,850 | 1,810 | 1,850 | 7,000 |
| 1998/01/08 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 1998/01/07 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 |
| 1998/01/06 | 1,800 | 1,820 | 1,780 | 1,810 | 23,000 |
| 1998/01/05 | 1,850 | 1,850 | 1,820 | 1,820 | 2,000 |