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 |
|---|---|---|---|---|---|
| 2001/12/28 | 2,915 | 3,000 | 2,900 | 3,000 | 60,800 |
| 2001/12/27 | 2,890 | 2,920 | 2,870 | 2,875 | 131,000 |
| 2001/12/26 | 2,900 | 2,940 | 2,880 | 2,890 | 70,400 |
| 2001/12/25 | 3,030 | 3,030 | 2,880 | 2,900 | 102,200 |
| 2001/12/21 | 2,950 | 3,010 | 2,950 | 2,985 | 149,400 |
| 2001/12/20 | 3,020 | 3,060 | 2,980 | 3,050 | 121,700 |
| 2001/12/19 | 3,060 | 3,090 | 3,030 | 3,070 | 101,200 |
| 2001/12/18 | 3,100 | 3,170 | 3,060 | 3,090 | 126,000 |
| 2001/12/17 | 3,160 | 3,190 | 3,060 | 3,070 | 75,800 |
| 2001/12/14 | 3,200 | 3,230 | 3,170 | 3,170 | 175,600 |
| 2001/12/13 | 3,280 | 3,290 | 3,180 | 3,250 | 107,600 |
| 2001/12/12 | 3,280 | 3,340 | 3,250 | 3,300 | 277,400 |
| 2001/12/11 | 3,200 | 3,290 | 3,150 | 3,270 | 229,500 |
| 2001/12/10 | 3,240 | 3,250 | 3,170 | 3,250 | 177,400 |
| 2001/12/07 | 3,150 | 3,250 | 3,100 | 3,250 | 279,100 |
| 2001/12/06 | 3,090 | 3,160 | 3,080 | 3,160 | 166,800 |
| 2001/12/05 | 3,020 | 3,070 | 2,990 | 3,010 | 120,900 |
| 2001/12/04 | 3,000 | 3,020 | 2,975 | 3,000 | 83,600 |
| 2001/12/03 | 3,040 | 3,090 | 3,000 | 3,030 | 71,900 |
| 2001/11/30 | 3,070 | 3,130 | 3,030 | 3,070 | 104,500 |
| 2001/11/29 | 3,040 | 3,060 | 3,000 | 3,040 | 186,200 |
| 2001/11/28 | 3,090 | 3,130 | 3,050 | 3,130 | 120,100 |
| 2001/11/27 | 3,160 | 3,220 | 3,130 | 3,180 | 200,900 |
| 2001/11/26 | 3,070 | 3,150 | 3,060 | 3,130 | 69,400 |
| 2001/11/22 | 3,120 | 3,120 | 3,030 | 3,050 | 106,600 |
| 2001/11/21 | 3,000 | 3,080 | 3,000 | 3,080 | 97,600 |
| 2001/11/20 | 3,150 | 3,150 | 3,030 | 3,040 | 91,100 |
| 2001/11/19 | 3,150 | 3,150 | 3,070 | 3,110 | 60,900 |
| 2001/11/16 | 3,100 | 3,150 | 3,050 | 3,110 | 145,200 |
| 2001/11/15 | 2,990 | 3,150 | 2,990 | 3,130 | 187,600 |
| 2001/11/14 | 2,930 | 2,990 | 2,920 | 2,960 | 138,800 |
| 2001/11/13 | 2,840 | 2,880 | 2,810 | 2,850 | 61,000 |
| 2001/11/12 | 2,855 | 2,875 | 2,835 | 2,845 | 29,600 |
| 2001/11/09 | 2,870 | 2,920 | 2,850 | 2,855 | 78,400 |
| 2001/11/08 | 2,905 | 2,930 | 2,870 | 2,930 | 83,400 |
| 2001/11/07 | 2,975 | 2,975 | 2,900 | 2,900 | 149,100 |
| 2001/11/06 | 2,875 | 2,990 | 2,860 | 2,975 | 122,500 |
| 2001/11/05 | 2,925 | 2,925 | 2,820 | 2,875 | 64,500 |
| 2001/11/02 | 2,900 | 2,960 | 2,875 | 2,900 | 176,900 |
| 2001/11/01 | 2,960 | 2,985 | 2,900 | 2,905 | 96,100 |
| 2001/10/31 | 2,915 | 2,960 | 2,915 | 2,955 | 59,700 |
| 2001/10/30 | 2,950 | 3,030 | 2,935 | 2,975 | 125,000 |
| 2001/10/29 | 3,150 | 3,170 | 3,040 | 3,040 | 106,200 |
| 2001/10/26 | 3,250 | 3,270 | 3,140 | 3,150 | 108,600 |
| 2001/10/25 | 3,230 | 3,230 | 3,150 | 3,200 | 122,100 |
| 2001/10/24 | 3,250 | 3,260 | 3,200 | 3,230 | 132,400 |
| 2001/10/23 | 3,300 | 3,300 | 3,230 | 3,250 | 97,400 |
| 2001/10/22 | 3,200 | 3,260 | 3,190 | 3,210 | 68,200 |
| 2001/10/19 | 3,120 | 3,240 | 3,120 | 3,160 | 183,300 |
| 2001/10/18 | 3,090 | 3,140 | 3,080 | 3,120 | 95,400 |
| 2001/10/17 | 3,170 | 3,290 | 3,130 | 3,140 | 343,900 |
| 2001/10/16 | 3,020 | 3,150 | 3,000 | 3,130 | 213,600 |
| 2001/10/15 | 3,020 | 3,020 | 2,960 | 3,010 | 65,700 |
| 2001/10/12 | 2,995 | 3,080 | 2,960 | 3,040 | 238,000 |
| 2001/10/11 | 2,900 | 2,935 | 2,850 | 2,915 | 84,200 |
| 2001/10/10 | 2,850 | 2,900 | 2,850 | 2,850 | 49,600 |
| 2001/10/09 | 2,880 | 2,925 | 2,850 | 2,850 | 52,200 |
| 2001/10/05 | 2,880 | 2,960 | 2,865 | 2,960 | 137,000 |
| 2001/10/04 | 2,885 | 2,900 | 2,850 | 2,880 | 100,300 |
| 2001/10/03 | 2,850 | 2,900 | 2,810 | 2,825 | 139,500 |
| 2001/10/02 | 2,760 | 2,825 | 2,755 | 2,820 | 78,400 |
| 2001/10/01 | 2,690 | 2,840 | 2,640 | 2,795 | 117,800 |
| 2001/09/28 | 2,700 | 2,770 | 2,690 | 2,705 | 191,300 |
| 2001/09/27 | 2,735 | 2,735 | 2,685 | 2,705 | 106,100 |
| 2001/09/26 | 2,800 | 2,800 | 2,675 | 2,760 | 63,300 |
| 2001/09/25 | 2,855 | 2,870 | 2,770 | 2,805 | 93,500 |
| 2001/09/21 | 2,650 | 2,790 | 2,650 | 2,775 | 97,800 |
| 2001/09/20 | 2,805 | 2,805 | 2,690 | 2,695 | 134,800 |
| 2001/09/19 | 2,740 | 2,850 | 2,720 | 2,810 | 123,400 |
| 2001/09/18 | 2,625 | 2,800 | 2,625 | 2,715 | 132,400 |
| 2001/09/17 | 2,645 | 2,645 | 2,580 | 2,585 | 188,900 |
| 2001/09/14 | 2,700 | 2,740 | 2,635 | 2,725 | 227,700 |
| 2001/09/13 | 2,685 | 2,735 | 2,635 | 2,735 | 151,200 |
| 2001/09/12 | 2,735 | 2,750 | 2,735 | 2,735 | 152,800 |
| 2001/09/11 | 2,985 | 2,985 | 2,915 | 2,935 | 61,500 |
| 2001/09/10 | 2,980 | 3,000 | 2,940 | 2,950 | 59,600 |
| 2001/09/07 | 2,980 | 3,020 | 2,960 | 3,020 | 99,800 |
| 2001/09/06 | 3,090 | 3,090 | 2,960 | 3,030 | 94,800 |
| 2001/09/05 | 2,940 | 2,980 | 2,900 | 2,955 | 102,300 |
| 2001/09/04 | 2,880 | 3,050 | 2,880 | 3,030 | 128,300 |
| 2001/09/03 | 3,110 | 3,150 | 2,900 | 2,910 | 178,900 |
| 2001/08/31 | 3,090 | 3,210 | 3,080 | 3,160 | 139,700 |
| 2001/08/30 | 3,100 | 3,180 | 3,050 | 3,180 | 119,200 |
| 2001/08/29 | 3,100 | 3,160 | 3,100 | 3,120 | 47,000 |
| 2001/08/28 | 3,110 | 3,150 | 3,100 | 3,150 | 99,300 |
| 2001/08/27 | 3,180 | 3,180 | 3,120 | 3,150 | 56,500 |
| 2001/08/24 | 3,150 | 3,150 | 3,070 | 3,130 | 87,200 |
| 2001/08/23 | 3,110 | 3,130 | 3,070 | 3,100 | 132,900 |
| 2001/08/22 | 3,070 | 3,120 | 3,070 | 3,080 | 118,700 |
| 2001/08/21 | 3,090 | 3,150 | 3,070 | 3,150 | 56,200 |
| 2001/08/20 | 3,060 | 3,090 | 3,030 | 3,060 | 135,000 |
| 2001/08/17 | 3,140 | 3,170 | 3,070 | 3,130 | 169,000 |
| 2001/08/16 | 3,130 | 3,150 | 3,100 | 3,120 | 77,300 |
| 2001/08/15 | 3,200 | 3,230 | 3,140 | 3,180 | 84,000 |
| 2001/08/14 | 3,190 | 3,240 | 3,140 | 3,200 | 65,900 |
| 2001/08/13 | 3,270 | 3,270 | 3,060 | 3,100 | 142,200 |
| 2001/08/10 | 3,250 | 3,260 | 3,210 | 3,220 | 117,100 |
| 2001/08/09 | 3,300 | 3,310 | 3,230 | 3,280 | 95,900 |
| 2001/08/08 | 3,430 | 3,460 | 3,330 | 3,370 | 149,200 |
| 2001/08/07 | 3,450 | 3,470 | 3,390 | 3,440 | 139,600 |
| 2001/08/06 | 3,370 | 3,460 | 3,340 | 3,460 | 233,500 |
| 2001/08/03 | 3,320 | 3,330 | 3,280 | 3,320 | 132,900 |
| 2001/08/02 | 3,300 | 3,330 | 3,240 | 3,330 | 237,800 |
| 2001/08/01 | 3,230 | 3,290 | 3,160 | 3,200 | 112,100 |
| 2001/07/31 | 3,100 | 3,240 | 3,080 | 3,200 | 93,600 |
| 2001/07/30 | 3,170 | 3,190 | 3,050 | 3,060 | 120,800 |
| 2001/07/27 | 3,230 | 3,250 | 3,180 | 3,180 | 99,600 |
| 2001/07/26 | 3,250 | 3,270 | 3,200 | 3,230 | 110,600 |
| 2001/07/25 | 3,180 | 3,280 | 3,160 | 3,220 | 194,700 |
| 2001/07/24 | 3,040 | 3,160 | 3,040 | 3,140 | 148,900 |
| 2001/07/23 | 3,190 | 3,190 | 3,030 | 3,090 | 171,600 |
| 2001/07/19 | 3,200 | 3,240 | 3,130 | 3,200 | 276,800 |
| 2001/07/18 | 3,300 | 3,360 | 3,250 | 3,270 | 120,300 |
| 2001/07/17 | 3,360 | 3,430 | 3,300 | 3,300 | 145,100 |
| 2001/07/16 | 3,490 | 3,490 | 3,380 | 3,390 | 90,600 |
| 2001/07/13 | 3,500 | 3,530 | 3,380 | 3,400 | 261,100 |
| 2001/07/12 | 3,450 | 3,490 | 3,380 | 3,400 | 293,000 |
| 2001/07/11 | 3,400 | 3,420 | 3,320 | 3,370 | 222,200 |
| 2001/07/10 | 3,440 | 3,470 | 3,380 | 3,470 | 202,800 |
| 2001/07/09 | 3,520 | 3,520 | 3,360 | 3,420 | 208,800 |
| 2001/07/06 | 3,650 | 3,660 | 3,550 | 3,600 | 136,400 |
| 2001/07/05 | 3,700 | 3,780 | 3,660 | 3,680 | 147,100 |
| 2001/07/04 | 3,830 | 3,840 | 3,700 | 3,710 | 104,700 |
| 2001/07/03 | 3,800 | 3,850 | 3,750 | 3,790 | 102,800 |
| 2001/07/02 | 3,840 | 3,840 | 3,710 | 3,790 | 162,400 |
| 2001/06/29 | 3,850 | 3,910 | 3,790 | 3,900 | 151,400 |
| 2001/06/28 | 3,830 | 3,850 | 3,730 | 3,790 | 251,200 |
| 2001/06/27 | 3,870 | 3,900 | 3,830 | 3,880 | 234,700 |
| 2001/06/26 | 3,980 | 3,990 | 3,880 | 3,920 | 216,500 |
| 2001/06/25 | 4,050 | 4,050 | 3,980 | 3,980 | 132,400 |
| 2001/06/22 | 4,140 | 4,140 | 3,980 | 4,040 | 215,300 |
| 2001/06/21 | 3,970 | 4,080 | 3,920 | 4,040 | 221,700 |
| 2001/06/20 | 4,000 | 4,020 | 3,900 | 3,920 | 294,500 |
| 2001/06/19 | 4,040 | 4,140 | 3,980 | 4,030 | 213,500 |
| 2001/06/18 | 4,160 | 4,200 | 4,050 | 4,090 | 112,400 |
| 2001/06/15 | 4,030 | 4,130 | 4,020 | 4,130 | 225,300 |
| 2001/06/14 | 4,130 | 4,170 | 4,060 | 4,090 | 177,000 |
| 2001/06/13 | 4,120 | 4,230 | 4,120 | 4,160 | 136,400 |
| 2001/06/12 | 4,170 | 4,200 | 4,110 | 4,110 | 214,100 |
| 2001/06/11 | 4,350 | 4,350 | 4,170 | 4,250 | 179,900 |
| 2001/06/08 | 4,390 | 4,470 | 4,280 | 4,310 | 322,300 |
| 2001/06/07 | 4,240 | 4,340 | 4,200 | 4,340 | 175,700 |
| 2001/06/06 | 4,360 | 4,390 | 4,240 | 4,240 | 166,000 |
| 2001/06/05 | 4,360 | 4,380 | 4,250 | 4,250 | 303,300 |
| 2001/06/04 | 4,490 | 4,490 | 4,370 | 4,390 | 84,100 |
| 2001/06/01 | 4,390 | 4,450 | 4,370 | 4,440 | 109,000 |
| 2001/05/31 | 4,380 | 4,400 | 4,330 | 4,370 | 199,600 |
| 2001/05/30 | 4,470 | 4,520 | 4,410 | 4,420 | 278,200 |
| 2001/05/29 | 4,550 | 4,600 | 4,520 | 4,520 | 139,800 |
| 2001/05/28 | 4,650 | 4,650 | 4,550 | 4,590 | 158,400 |
| 2001/05/25 | 4,660 | 4,700 | 4,630 | 4,670 | 220,200 |
| 2001/05/24 | 4,660 | 4,660 | 4,610 | 4,620 | 238,100 |
| 2001/05/23 | 4,690 | 4,740 | 4,650 | 4,670 | 298,000 |
| 2001/05/22 | 4,810 | 4,840 | 4,710 | 4,730 | 176,800 |
| 2001/05/21 | 4,760 | 4,850 | 4,730 | 4,730 | 203,400 |
| 2001/05/18 | 4,700 | 4,790 | 4,680 | 4,750 | 141,400 |
| 2001/05/17 | 4,750 | 4,770 | 4,650 | 4,710 | 149,100 |
| 2001/05/16 | 4,800 | 4,820 | 4,700 | 4,700 | 158,100 |
| 2001/05/15 | 4,720 | 4,820 | 4,710 | 4,810 | 196,800 |
| 2001/05/14 | 4,810 | 4,810 | 4,730 | 4,750 | 111,600 |
| 2001/05/11 | 4,840 | 4,880 | 4,770 | 4,810 | 193,900 |
| 2001/05/10 | 4,850 | 4,900 | 4,830 | 4,850 | 174,600 |
| 2001/05/09 | 4,890 | 4,920 | 4,810 | 4,880 | 351,000 |
| 2001/05/08 | 4,900 | 5,000 | 4,810 | 4,890 | 834,800 |
| 2001/05/07 | 4,830 | 4,950 | 4,770 | 4,950 | 1,032,700 |
| 2001/05/02 | 4,630 | 4,770 | 4,600 | 4,770 | 900,000 |
| 2001/05/01 | 4,550 | 4,610 | 4,510 | 4,600 | 162,300 |
| 2001/04/27 | 4,550 | 4,570 | 4,460 | 4,530 | 167,400 |
| 2001/04/26 | 4,610 | 4,620 | 4,530 | 4,570 | 142,600 |
| 2001/04/25 | 4,600 | 4,620 | 4,560 | 4,610 | 135,900 |
| 2001/04/24 | 4,610 | 4,630 | 4,520 | 4,610 | 183,600 |
| 2001/04/23 | 4,650 | 4,670 | 4,540 | 4,580 | 177,300 |
| 2001/04/20 | 4,430 | 4,730 | 4,430 | 4,670 | 761,200 |
| 2001/04/19 | 4,520 | 4,540 | 4,380 | 4,400 | 270,500 |
| 2001/04/18 | 4,410 | 4,500 | 4,400 | 4,450 | 185,200 |
| 2001/04/17 | 4,400 | 4,450 | 4,310 | 4,410 | 199,400 |
| 2001/04/16 | 4,490 | 4,520 | 4,380 | 4,480 | 115,000 |
| 2001/04/13 | 4,530 | 4,600 | 4,370 | 4,440 | 223,800 |
| 2001/04/12 | 4,440 | 4,550 | 4,390 | 4,440 | 207,700 |
| 2001/04/11 | 4,380 | 4,480 | 4,300 | 4,430 | 228,600 |
| 2001/04/10 | 4,400 | 4,480 | 4,260 | 4,260 | 258,600 |
| 2001/04/09 | 4,550 | 4,590 | 4,400 | 4,400 | 156,500 |
| 2001/04/06 | 4,660 | 4,680 | 4,550 | 4,590 | 265,900 |
| 2001/04/05 | 4,600 | 4,640 | 4,560 | 4,560 | 299,800 |
| 2001/04/04 | 4,610 | 4,650 | 4,580 | 4,590 | 285,000 |
| 2001/04/03 | 4,700 | 4,800 | 4,620 | 4,680 | 493,200 |
| 2001/04/02 | 4,680 | 4,750 | 4,540 | 4,750 | 711,500 |
| 2001/03/30 | 4,550 | 4,800 | 4,550 | 4,580 | 1,023,800 |
| 2001/03/29 | 4,390 | 4,610 | 4,310 | 4,540 | 1,105,300 |
| 2001/03/28 | 4,290 | 4,480 | 4,280 | 4,440 | 734,000 |
| 2001/03/27 | 4,500 | 4,590 | 4,150 | 4,180 | 1,320,600 |
| 2001/03/27 | 1 -> 2.00 分割 | ||||
| 2001/03/26 | 8,450 | 8,630 | 8,300 | 8,620 | 668,800 |
| 2001/03/23 | 8,050 | 8,280 | 8,010 | 8,280 | 514,100 |
| 2001/03/22 | 7,930 | 8,040 | 7,900 | 8,020 | 353,100 |
| 2001/03/21 | 7,710 | 7,950 | 7,710 | 7,950 | 236,500 |
| 2001/03/19 | 7,620 | 7,700 | 7,620 | 7,690 | 72,800 |
| 2001/03/16 | 7,600 | 7,700 | 7,600 | 7,610 | 87,000 |
| 2001/03/15 | 7,310 | 7,590 | 7,310 | 7,460 | 105,100 |
| 2001/03/14 | 7,680 | 7,730 | 7,510 | 7,520 | 66,200 |
| 2001/03/13 | 7,430 | 7,700 | 7,430 | 7,680 | 109,900 |
| 2001/03/12 | 7,700 | 7,750 | 7,630 | 7,730 | 95,700 |
| 2001/03/09 | 7,700 | 7,800 | 7,700 | 7,790 | 115,600 |
| 2001/03/08 | 7,720 | 7,750 | 7,640 | 7,700 | 93,000 |
| 2001/03/07 | 7,700 | 7,780 | 7,530 | 7,680 | 97,100 |
| 2001/03/06 | 7,400 | 7,590 | 7,400 | 7,590 | 86,300 |
| 2001/03/05 | 7,200 | 7,340 | 7,200 | 7,320 | 82,100 |
| 2001/03/02 | 7,500 | 7,500 | 7,200 | 7,200 | 128,300 |
| 2001/03/01 | 7,520 | 7,560 | 7,380 | 7,470 | 117,900 |
| 2001/02/28 | 7,600 | 7,700 | 7,560 | 7,560 | 81,200 |
| 2001/02/27 | 7,800 | 7,830 | 7,640 | 7,700 | 91,900 |
| 2001/02/26 | 7,900 | 7,920 | 7,630 | 7,700 | 209,300 |
| 2001/02/23 | 7,590 | 7,970 | 7,590 | 7,850 | 442,600 |
| 2001/02/22 | 7,650 | 7,680 | 7,560 | 7,590 | 104,500 |
| 2001/02/21 | 7,840 | 7,870 | 7,650 | 7,730 | 305,600 |
| 2001/02/20 | 7,500 | 7,790 | 7,500 | 7,780 | 384,300 |
| 2001/02/19 | 7,360 | 7,470 | 7,350 | 7,400 | 66,000 |
| 2001/02/16 | 7,400 | 7,480 | 7,350 | 7,430 | 87,900 |
| 2001/02/15 | 7,340 | 7,390 | 7,290 | 7,330 | 35,200 |
| 2001/02/14 | 7,210 | 7,290 | 7,170 | 7,290 | 35,900 |
| 2001/02/13 | 7,490 | 7,490 | 7,220 | 7,240 | 65,800 |
| 2001/02/09 | 7,250 | 7,440 | 7,250 | 7,300 | 92,600 |
| 2001/02/08 | 7,150 | 7,270 | 7,100 | 7,200 | 97,800 |
| 2001/02/07 | 7,150 | 7,220 | 7,120 | 7,120 | 98,900 |
| 2001/02/06 | 7,180 | 7,200 | 7,130 | 7,160 | 68,500 |
| 2001/02/05 | 7,150 | 7,240 | 7,150 | 7,200 | 60,400 |
| 2001/02/02 | 7,360 | 7,380 | 7,220 | 7,300 | 65,100 |
| 2001/02/01 | 7,500 | 7,500 | 7,360 | 7,390 | 71,000 |
| 2001/01/31 | 7,360 | 7,440 | 7,340 | 7,400 | 76,700 |
| 2001/01/30 | 7,500 | 7,500 | 7,400 | 7,460 | 48,900 |
| 2001/01/29 | 7,370 | 7,500 | 7,350 | 7,400 | 51,500 |
| 2001/01/26 | 7,450 | 7,450 | 7,340 | 7,400 | 74,500 |
| 2001/01/25 | 7,520 | 7,610 | 7,410 | 7,480 | 72,600 |
| 2001/01/24 | 7,700 | 7,730 | 7,520 | 7,530 | 90,900 |
| 2001/01/23 | 7,680 | 7,750 | 7,610 | 7,700 | 70,400 |
| 2001/01/22 | 7,650 | 7,670 | 7,570 | 7,640 | 53,200 |
| 2001/01/19 | 7,900 | 7,920 | 7,710 | 7,750 | 136,400 |
| 2001/01/18 | 7,750 | 7,850 | 7,660 | 7,850 | 160,000 |
| 2001/01/17 | 7,600 | 7,680 | 7,480 | 7,650 | 70,600 |
| 2001/01/16 | 7,590 | 7,590 | 7,450 | 7,500 | 75,000 |
| 2001/01/15 | 7,400 | 7,600 | 7,400 | 7,460 | 93,100 |
| 2001/01/12 | 7,340 | 7,470 | 7,340 | 7,440 | 90,500 |
| 2001/01/11 | 7,410 | 7,510 | 7,080 | 7,150 | 121,700 |
| 2001/01/10 | 7,610 | 7,640 | 7,330 | 7,400 | 161,300 |
| 2001/01/09 | 7,770 | 7,850 | 7,430 | 7,540 | 132,800 |
| 2001/01/05 | 7,720 | 7,990 | 7,720 | 7,970 | 149,100 |
| 2001/01/04 | 8,150 | 8,180 | 7,800 | 7,800 | 65,500 |