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 |
|---|---|---|---|---|---|
| 1999/12/30 | 5,820 | 6,770 | 5,770 | 6,770 | 934,400 |
| 1999/12/29 | 5,610 | 5,780 | 5,560 | 5,770 | 371,500 |
| 1999/12/28 | 5,660 | 5,720 | 5,480 | 5,540 | 612,700 |
| 1999/12/27 | 5,500 | 5,830 | 5,410 | 5,680 | 1,297,500 |
| 1999/12/24 | 5,000 | 5,400 | 4,950 | 5,400 | 1,304,200 |
| 1999/12/22 | 4,900 | 5,000 | 4,770 | 4,900 | 718,300 |
| 1999/12/21 | 4,550 | 4,880 | 4,470 | 4,830 | 391,100 |
| 1999/12/20 | 4,510 | 4,580 | 4,470 | 4,520 | 54,900 |
| 1999/12/17 | 4,650 | 4,690 | 4,440 | 4,450 | 80,600 |
| 1999/12/16 | 4,710 | 4,760 | 4,550 | 4,600 | 125,700 |
| 1999/12/15 | 4,610 | 4,810 | 4,500 | 4,770 | 205,800 |
| 1999/12/14 | 4,790 | 4,910 | 4,650 | 4,650 | 370,200 |
| 1999/12/13 | 4,440 | 4,890 | 4,390 | 4,890 | 673,500 |
| 1999/12/10 | 4,250 | 4,390 | 4,210 | 4,390 | 99,800 |
| 1999/12/09 | 4,430 | 4,450 | 4,280 | 4,300 | 122,200 |
| 1999/12/08 | 4,180 | 4,480 | 4,140 | 4,370 | 177,500 |
| 1999/12/07 | 4,210 | 4,210 | 4,070 | 4,180 | 61,700 |
| 1999/12/06 | 4,150 | 4,250 | 4,080 | 4,100 | 33,100 |
| 1999/12/03 | 4,080 | 4,250 | 4,010 | 4,140 | 81,800 |
| 1999/12/02 | 4,070 | 4,100 | 3,980 | 4,030 | 49,100 |
| 1999/12/01 | 3,950 | 4,130 | 3,950 | 4,030 | 75,600 |
| 1999/11/30 | 4,100 | 4,110 | 3,980 | 4,030 | 109,100 |
| 1999/11/29 | 4,110 | 4,180 | 4,100 | 4,110 | 62,700 |
| 1999/11/26 | 4,250 | 4,260 | 4,130 | 4,190 | 80,000 |
| 1999/11/25 | 4,300 | 4,390 | 4,200 | 4,200 | 59,900 |
| 1999/11/24 | 4,310 | 4,430 | 4,260 | 4,290 | 81,800 |
| 1999/11/22 | 4,400 | 4,480 | 4,300 | 4,300 | 50,800 |
| 1999/11/19 | 4,270 | 4,440 | 4,270 | 4,390 | 70,400 |
| 1999/11/18 | 4,300 | 4,350 | 4,260 | 4,300 | 43,000 |
| 1999/11/17 | 4,400 | 4,410 | 4,200 | 4,260 | 128,900 |
| 1999/11/16 | 4,240 | 4,540 | 4,180 | 4,450 | 182,600 |
| 1999/11/15 | 4,150 | 4,300 | 4,100 | 4,250 | 145,600 |
| 1999/11/12 | 4,220 | 4,290 | 4,110 | 4,150 | 86,900 |
| 1999/11/11 | 4,250 | 4,330 | 4,080 | 4,100 | 133,700 |
| 1999/11/10 | 4,400 | 4,400 | 4,280 | 4,330 | 38,600 |
| 1999/11/09 | 4,530 | 4,580 | 4,360 | 4,400 | 81,200 |
| 1999/11/08 | 4,300 | 4,600 | 4,210 | 4,540 | 191,600 |
| 1999/11/05 | 4,180 | 4,280 | 4,150 | 4,280 | 54,200 |
| 1999/11/04 | 4,110 | 4,250 | 4,080 | 4,180 | 57,600 |
| 1999/11/02 | 4,100 | 4,100 | 4,050 | 4,100 | 58,400 |
| 1999/11/01 | 4,150 | 4,170 | 4,080 | 4,100 | 63,400 |
| 1999/10/29 | 4,220 | 4,300 | 4,150 | 4,170 | 67,600 |
| 1999/10/28 | 4,160 | 4,240 | 4,150 | 4,170 | 34,400 |
| 1999/10/27 | 4,150 | 4,200 | 4,130 | 4,150 | 42,900 |
| 1999/10/26 | 4,350 | 4,350 | 4,130 | 4,150 | 36,900 |
| 1999/10/25 | 4,430 | 4,430 | 4,210 | 4,300 | 42,900 |
| 1999/10/22 | 4,250 | 4,430 | 4,200 | 4,380 | 49,200 |
| 1999/10/21 | 4,370 | 4,370 | 4,250 | 4,280 | 30,800 |
| 1999/10/20 | 4,250 | 4,300 | 4,200 | 4,270 | 32,100 |
| 1999/10/19 | 4,150 | 4,200 | 4,070 | 4,100 | 59,000 |
| 1999/10/18 | 4,200 | 4,220 | 4,010 | 4,100 | 146,400 |
| 1999/10/15 | 4,400 | 4,410 | 4,300 | 4,320 | 57,100 |
| 1999/10/14 | 4,550 | 4,550 | 4,410 | 4,410 | 39,300 |
| 1999/10/13 | 4,640 | 4,640 | 4,530 | 4,550 | 44,300 |
| 1999/10/12 | 4,570 | 4,650 | 4,540 | 4,600 | 39,000 |
| 1999/10/08 | 4,680 | 4,680 | 4,550 | 4,570 | 44,100 |
| 1999/10/07 | 4,750 | 4,780 | 4,660 | 4,680 | 93,700 |
| 1999/10/06 | 4,600 | 4,740 | 4,510 | 4,680 | 91,700 |
| 1999/10/05 | 4,600 | 4,680 | 4,460 | 4,500 | 85,700 |
| 1999/10/04 | 4,680 | 4,750 | 4,510 | 4,550 | 63,100 |
| 1999/10/01 | 4,420 | 4,850 | 4,390 | 4,690 | 163,600 |
| 1999/09/30 | 4,430 | 4,600 | 4,400 | 4,580 | 67,900 |
| 1999/09/29 | 4,550 | 4,550 | 4,380 | 4,430 | 42,600 |
| 1999/09/28 | 4,540 | 4,620 | 4,500 | 4,540 | 39,100 |
| 1999/09/27 | 4,500 | 4,650 | 4,450 | 4,490 | 39,600 |
| 1999/09/24 | 4,450 | 4,540 | 4,350 | 4,500 | 55,700 |
| 1999/09/22 | 4,550 | 4,680 | 4,540 | 4,600 | 75,400 |
| 1999/09/21 | 4,690 | 4,800 | 4,600 | 4,800 | 61,700 |
| 1999/09/20 | 4,780 | 4,900 | 4,630 | 4,790 | 38,300 |
| 1999/09/17 | 4,790 | 4,900 | 4,460 | 4,680 | 125,900 |
| 1999/09/16 | 4,800 | 4,810 | 4,570 | 4,690 | 100,300 |
| 1999/09/14 | 5,100 | 5,100 | 4,880 | 4,900 | 160,700 |
| 1999/09/13 | 5,140 | 5,200 | 4,960 | 5,070 | 645,400 |
| 1999/09/10 | 4,650 | 5,100 | 4,600 | 5,100 | 886,500 |
| 1999/09/09 | 4,660 | 4,680 | 4,580 | 4,600 | 62,500 |
| 1999/09/08 | 4,660 | 4,670 | 4,570 | 4,600 | 88,200 |
| 1999/09/07 | 4,610 | 4,660 | 4,560 | 4,660 | 92,900 |
| 1999/09/06 | 4,750 | 4,790 | 4,660 | 4,660 | 90,400 |
| 1999/09/03 | 4,820 | 4,820 | 4,690 | 4,720 | 114,000 |
| 1999/09/02 | 4,900 | 4,900 | 4,750 | 4,820 | 298,500 |
| 1999/09/01 | 4,740 | 4,880 | 4,670 | 4,860 | 1,171,700 |
| 1999/08/31 | 4,250 | 4,670 | 4,240 | 4,590 | 659,900 |
| 1999/08/30 | 4,200 | 4,250 | 4,190 | 4,220 | 24,200 |
| 1999/08/27 | 4,240 | 4,250 | 4,180 | 4,200 | 44,200 |
| 1999/08/26 | 4,200 | 4,240 | 4,160 | 4,200 | 25,200 |
| 1999/08/25 | 4,220 | 4,260 | 4,150 | 4,260 | 42,100 |
| 1999/08/24 | 4,220 | 4,300 | 4,170 | 4,220 | 23,500 |
| 1999/08/23 | 4,290 | 4,310 | 4,150 | 4,310 | 69,800 |
| 1999/08/20 | 4,250 | 4,270 | 4,180 | 4,270 | 52,200 |
| 1999/08/19 | 4,240 | 4,240 | 4,150 | 4,180 | 50,100 |
| 1999/08/18 | 4,300 | 4,360 | 4,250 | 4,340 | 58,500 |
| 1999/08/17 | 4,280 | 4,300 | 4,180 | 4,280 | 37,600 |
| 1999/08/16 | 4,160 | 4,250 | 4,130 | 4,250 | 51,100 |
| 1999/08/13 | 4,130 | 4,180 | 4,080 | 4,130 | 119,500 |
| 1999/08/12 | 4,180 | 4,200 | 4,080 | 4,180 | 31,500 |
| 1999/08/11 | 4,170 | 4,170 | 4,060 | 4,130 | 26,200 |
| 1999/08/10 | 4,140 | 4,140 | 4,060 | 4,130 | 43,700 |
| 1999/08/09 | 4,090 | 4,200 | 4,090 | 4,110 | 27,700 |
| 1999/08/06 | 4,120 | 4,250 | 4,040 | 4,190 | 59,900 |
| 1999/08/05 | 4,190 | 4,290 | 4,050 | 4,100 | 81,400 |
| 1999/08/04 | 4,300 | 4,370 | 4,200 | 4,300 | 67,100 |
| 1999/08/03 | 4,330 | 4,350 | 4,210 | 4,350 | 60,500 |
| 1999/08/02 | 4,330 | 4,400 | 4,280 | 4,300 | 61,400 |
| 1999/07/30 | 4,400 | 4,540 | 4,360 | 4,430 | 114,800 |
| 1999/07/29 | 4,310 | 4,600 | 4,310 | 4,600 | 147,800 |
| 1999/07/28 | 4,300 | 4,300 | 4,200 | 4,300 | 52,900 |
| 1999/07/27 | 4,250 | 4,340 | 4,140 | 4,140 | 55,300 |
| 1999/07/26 | 4,300 | 4,400 | 4,250 | 4,390 | 77,100 |
| 1999/07/23 | 4,000 | 4,410 | 3,950 | 4,250 | 136,500 |
| 1999/07/22 | 4,230 | 4,280 | 4,080 | 4,140 | 105,700 |
| 1999/07/21 | 4,240 | 4,300 | 4,210 | 4,270 | 144,300 |
| 1999/07/19 | 4,550 | 4,550 | 4,380 | 4,390 | 111,200 |
| 1999/07/16 | 4,650 | 4,730 | 4,540 | 4,540 | 286,200 |
| 1999/07/15 | 4,650 | 4,690 | 4,500 | 4,600 | 226,000 |
| 1999/07/14 | 4,670 | 4,720 | 4,600 | 4,700 | 200,500 |
| 1999/07/13 | 4,680 | 4,810 | 4,670 | 4,680 | 634,800 |
| 1999/07/12 | 4,520 | 4,700 | 4,440 | 4,680 | 503,200 |
| 1999/07/09 | 4,350 | 4,500 | 4,200 | 4,470 | 417,100 |
| 1999/07/08 | 4,480 | 4,750 | 4,380 | 4,380 | 785,300 |
| 1999/07/07 | 4,250 | 4,560 | 4,170 | 4,540 | 1,185,600 |
| 1999/07/06 | 4,280 | 4,280 | 4,150 | 4,260 | 576,000 |
| 1999/07/05 | 4,000 | 4,310 | 4,000 | 4,310 | 1,017,400 |
| 1999/07/02 | 3,970 | 4,030 | 3,850 | 3,970 | 1,165,700 |
| 1999/07/01 | 3,600 | 3,880 | 3,580 | 3,880 | 1,143,100 |
| 1999/06/30 | 3,600 | 3,610 | 3,510 | 3,510 | 391,200 |
| 1999/06/29 | 3,390 | 3,640 | 3,360 | 3,630 | 685,700 |
| 1999/06/28 | 3,300 | 3,360 | 3,200 | 3,340 | 145,900 |
| 1999/06/25 | 3,220 | 3,300 | 3,220 | 3,260 | 61,900 |
| 1999/06/24 | 3,250 | 3,280 | 3,170 | 3,200 | 166,300 |
| 1999/06/23 | 3,280 | 3,280 | 3,200 | 3,200 | 70,100 |
| 1999/06/22 | 3,230 | 3,300 | 3,230 | 3,280 | 89,000 |
| 1999/06/21 | 3,130 | 3,250 | 3,130 | 3,230 | 90,500 |
| 1999/06/18 | 3,150 | 3,190 | 3,140 | 3,160 | 52,300 |
| 1999/06/17 | 3,150 | 3,180 | 3,130 | 3,180 | 34,000 |
| 1999/06/16 | 3,200 | 3,200 | 3,130 | 3,140 | 27,800 |
| 1999/06/15 | 3,150 | 3,200 | 3,130 | 3,200 | 19,300 |
| 1999/06/14 | 3,180 | 3,210 | 3,150 | 3,200 | 62,300 |
| 1999/06/11 | 3,240 | 3,240 | 3,160 | 3,170 | 66,000 |
| 1999/06/10 | 3,120 | 3,210 | 3,120 | 3,190 | 76,500 |
| 1999/06/09 | 3,120 | 3,160 | 3,120 | 3,120 | 33,300 |
| 1999/06/08 | 3,150 | 3,150 | 3,100 | 3,120 | 22,000 |
| 1999/06/07 | 3,120 | 3,170 | 3,110 | 3,150 | 24,100 |
| 1999/06/04 | 3,040 | 3,180 | 3,040 | 3,160 | 60,900 |
| 1999/06/03 | 3,030 | 3,100 | 3,020 | 3,030 | 51,700 |
| 1999/06/02 | 3,050 | 3,050 | 3,000 | 3,000 | 42,000 |
| 1999/06/01 | 3,040 | 3,070 | 3,010 | 3,050 | 26,000 |
| 1999/05/31 | 3,000 | 3,050 | 3,000 | 3,050 | 34,500 |
| 1999/05/28 | 3,010 | 3,050 | 3,000 | 3,010 | 24,500 |
| 1999/05/27 | 3,110 | 3,110 | 3,050 | 3,070 | 43,900 |
| 1999/05/26 | 3,070 | 3,120 | 3,050 | 3,070 | 19,700 |
| 1999/05/25 | 3,070 | 3,090 | 3,060 | 3,090 | 20,200 |
| 1999/05/24 | 3,150 | 3,150 | 3,060 | 3,060 | 45,500 |
| 1999/05/21 | 3,120 | 3,200 | 3,100 | 3,150 | 28,000 |
| 1999/05/20 | 3,070 | 3,100 | 3,060 | 3,100 | 23,000 |
| 1999/05/19 | 3,160 | 3,180 | 3,060 | 3,090 | 64,700 |
| 1999/05/18 | 3,120 | 3,190 | 3,120 | 3,130 | 26,900 |
| 1999/05/17 | 3,130 | 3,150 | 3,130 | 3,130 | 19,400 |
| 1999/05/14 | 3,200 | 3,210 | 3,130 | 3,210 | 37,900 |
| 1999/05/13 | 3,180 | 3,200 | 3,150 | 3,200 | 31,200 |
| 1999/05/12 | 3,190 | 3,240 | 3,160 | 3,180 | 68,600 |
| 1999/05/11 | 3,250 | 3,270 | 3,180 | 3,180 | 95,100 |
| 1999/05/10 | 3,340 | 3,340 | 3,260 | 3,300 | 56,000 |
| 1999/05/07 | 3,260 | 3,350 | 3,260 | 3,350 | 93,400 |
| 1999/05/06 | 3,250 | 3,280 | 3,240 | 3,240 | 52,300 |
| 1999/04/30 | 3,270 | 3,290 | 3,250 | 3,260 | 44,600 |
| 1999/04/28 | 3,280 | 3,300 | 3,250 | 3,250 | 46,600 |
| 1999/04/27 | 3,310 | 3,340 | 3,260 | 3,270 | 23,600 |
| 1999/04/26 | 3,400 | 3,400 | 3,300 | 3,300 | 41,200 |
| 1999/04/23 | 3,300 | 3,370 | 3,260 | 3,370 | 56,100 |
| 1999/04/22 | 3,300 | 3,340 | 3,230 | 3,300 | 32,500 |
| 1999/04/21 | 3,290 | 3,320 | 3,220 | 3,320 | 63,000 |
| 1999/04/20 | 3,350 | 3,350 | 3,250 | 3,300 | 63,100 |
| 1999/04/19 | 3,380 | 3,410 | 3,310 | 3,310 | 170,400 |
| 1999/04/16 | 3,250 | 3,300 | 3,160 | 3,260 | 127,800 |
| 1999/04/15 | 3,320 | 3,320 | 3,260 | 3,260 | 48,200 |
| 1999/04/14 | 3,310 | 3,350 | 3,260 | 3,270 | 53,400 |
| 1999/04/13 | 3,380 | 3,390 | 3,320 | 3,360 | 78,800 |
| 1999/04/12 | 3,410 | 3,410 | 3,310 | 3,330 | 52,300 |
| 1999/04/09 | 3,320 | 3,490 | 3,310 | 3,420 | 356,500 |
| 1999/04/08 | 3,300 | 3,320 | 3,260 | 3,290 | 139,300 |
| 1999/04/07 | 3,240 | 3,280 | 3,220 | 3,240 | 72,700 |
| 1999/04/06 | 3,290 | 3,300 | 3,200 | 3,240 | 52,100 |
| 1999/04/05 | 3,190 | 3,320 | 3,190 | 3,250 | 148,600 |
| 1999/04/02 | 3,230 | 3,240 | 3,130 | 3,170 | 82,000 |
| 1999/04/01 | 3,240 | 3,240 | 3,160 | 3,230 | 91,900 |
| 1999/03/31 | 3,190 | 3,220 | 3,080 | 3,200 | 72,900 |
| 1999/03/30 | 3,190 | 3,200 | 3,120 | 3,180 | 67,900 |
| 1999/03/29 | 3,090 | 3,190 | 3,090 | 3,190 | 44,100 |
| 1999/03/26 | 3,190 | 3,190 | 3,080 | 3,080 | 46,900 |
| 1999/03/25 | 3,140 | 3,190 | 3,020 | 3,190 | 100,400 |
| 1999/03/24 | 3,080 | 3,150 | 3,030 | 3,090 | 62,400 |
| 1999/03/23 | 3,050 | 3,100 | 3,000 | 3,080 | 126,100 |
| 1999/03/19 | 3,150 | 3,170 | 3,100 | 3,100 | 101,700 |
| 1999/03/18 | 3,100 | 3,190 | 3,060 | 3,130 | 238,200 |
| 1999/03/17 | 3,350 | 3,360 | 3,270 | 3,290 | 101,500 |
| 1999/03/16 | 3,310 | 3,340 | 3,300 | 3,330 | 71,700 |
| 1999/03/15 | 3,370 | 3,370 | 3,310 | 3,310 | 41,200 |
| 1999/03/12 | 3,350 | 3,360 | 3,310 | 3,340 | 107,100 |
| 1999/03/11 | 3,340 | 3,350 | 3,260 | 3,330 | 133,300 |
| 1999/03/10 | 3,270 | 3,330 | 3,250 | 3,330 | 146,500 |
| 1999/03/09 | 3,280 | 3,290 | 3,200 | 3,270 | 68,300 |
| 1999/03/08 | 3,320 | 3,340 | 3,250 | 3,280 | 80,500 |
| 1999/03/05 | 3,200 | 3,300 | 3,200 | 3,290 | 109,300 |
| 1999/03/04 | 3,220 | 3,240 | 3,180 | 3,200 | 40,400 |
| 1999/03/03 | 3,210 | 3,240 | 3,180 | 3,240 | 26,900 |
| 1999/03/02 | 3,250 | 3,280 | 3,180 | 3,200 | 53,900 |
| 1999/03/01 | 3,240 | 3,300 | 3,230 | 3,240 | 52,800 |
| 1999/02/26 | 3,310 | 3,320 | 3,230 | 3,230 | 105,500 |
| 1999/02/25 | 3,310 | 3,380 | 3,260 | 3,260 | 255,700 |
| 1999/02/24 | 3,120 | 3,310 | 3,110 | 3,310 | 385,200 |
| 1999/02/23 | 3,100 | 3,120 | 3,070 | 3,110 | 35,000 |
| 1999/02/22 | 3,040 | 3,090 | 3,040 | 3,090 | 27,100 |
| 1999/02/19 | 3,110 | 3,130 | 3,080 | 3,090 | 44,000 |
| 1999/02/18 | 3,150 | 3,150 | 3,070 | 3,120 | 46,600 |
| 1999/02/17 | 3,120 | 3,120 | 3,080 | 3,100 | 62,900 |
| 1999/02/16 | 3,010 | 3,120 | 3,010 | 3,090 | 84,600 |
| 1999/02/15 | 3,070 | 3,070 | 3,010 | 3,030 | 30,300 |
| 1999/02/12 | 3,050 | 3,050 | 3,010 | 3,020 | 47,400 |
| 1999/02/10 | 3,060 | 3,060 | 3,020 | 3,060 | 68,700 |
| 1999/02/09 | 3,060 | 3,100 | 3,060 | 3,080 | 45,000 |
| 1999/02/08 | 3,010 | 3,050 | 3,000 | 3,050 | 33,800 |
| 1999/02/05 | 3,030 | 3,050 | 3,000 | 3,050 | 78,100 |
| 1999/02/04 | 3,090 | 3,110 | 3,030 | 3,060 | 69,400 |
| 1999/02/03 | 3,090 | 3,100 | 3,060 | 3,090 | 40,100 |
| 1999/02/02 | 3,150 | 3,150 | 3,090 | 3,120 | 37,200 |
| 1999/02/01 | 3,160 | 3,170 | 3,120 | 3,150 | 45,400 |
| 1999/01/29 | 3,150 | 3,170 | 3,120 | 3,160 | 72,600 |
| 1999/01/28 | 3,190 | 3,200 | 3,150 | 3,180 | 48,400 |
| 1999/01/27 | 3,210 | 3,210 | 3,170 | 3,180 | 54,900 |
| 1999/01/26 | 3,200 | 3,210 | 3,160 | 3,160 | 95,900 |
| 1999/01/25 | 3,150 | 3,200 | 3,150 | 3,180 | 45,800 |
| 1999/01/22 | 3,200 | 3,210 | 3,110 | 3,110 | 92,100 |
| 1999/01/21 | 3,080 | 3,250 | 3,070 | 3,210 | 224,700 |
| 1999/01/20 | 3,030 | 3,090 | 3,000 | 3,090 | 74,800 |
| 1999/01/19 | 3,030 | 3,050 | 3,020 | 3,030 | 40,600 |
| 1999/01/18 | 3,050 | 3,050 | 3,000 | 3,050 | 23,700 |
| 1999/01/14 | 3,030 | 3,050 | 3,010 | 3,050 | 48,200 |
| 1999/01/13 | 3,050 | 3,060 | 3,000 | 3,010 | 19,700 |
| 1999/01/12 | 3,060 | 3,070 | 3,010 | 3,040 | 33,200 |
| 1999/01/11 | 3,070 | 3,070 | 3,010 | 3,070 | 23,400 |
| 1999/01/08 | 3,030 | 3,080 | 3,000 | 3,080 | 49,500 |
| 1999/01/07 | 3,000 | 3,090 | 2,960 | 3,050 | 70,100 |
| 1999/01/06 | 2,915 | 3,050 | 2,915 | 3,050 | 39,200 |
| 1999/01/05 | 3,040 | 3,040 | 2,955 | 2,955 | 30,000 |
| 1999/01/04 | 3,060 | 3,070 | 2,990 | 3,000 | 10,300 |