日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 2,110 2,145 2,110 2,140 26,900
2002/12/27 2,135 2,160 2,105 2,150 82,300
2002/12/26 2,080 2,140 2,080 2,135 59,200
2002/12/25 2,130 2,140 2,070 2,080 121,600
2002/12/24 2,130 2,155 2,080 2,110 188,200
2002/12/20 2,035 2,105 2,015 2,090 171,700
2002/12/19 2,020 2,045 1,992 2,015 196,900
2002/12/18 2,180 2,180 2,060 2,060 276,200
2002/12/17 2,180 2,205 2,150 2,160 229,900
2002/12/16 2,140 2,165 2,135 2,150 134,500
2002/12/13 2,150 2,150 2,110 2,135 242,100
2002/12/12 2,135 2,150 2,130 2,150 117,600
2002/12/11 2,150 2,150 2,125 2,130 67,900
2002/12/10 2,105 2,145 2,105 2,135 75,600
2002/12/09 2,155 2,170 2,120 2,150 62,600
2002/12/06 2,165 2,180 2,130 2,150 106,100
2002/12/05 2,215 2,215 2,165 2,180 110,600
2002/12/04 2,200 2,210 2,170 2,175 125,400
2002/12/03 2,200 2,235 2,190 2,230 195,700
2002/12/02 2,240 2,245 2,165 2,180 146,500
2002/11/29 2,225 2,240 2,155 2,200 243,000
2002/11/28 2,185 2,230 2,160 2,220 436,400
2002/11/27 2,055 2,130 2,055 2,130 381,900
2002/11/26 2,045 2,120 2,030 2,055 254,400
2002/11/25 1,990 2,000 1,970 1,995 135,800
2002/11/22 1,978 1,978 1,935 1,967 155,600
2002/11/21 1,853 1,959 1,853 1,918 196,200
2002/11/20 1,871 1,900 1,870 1,883 91,700
2002/11/19 1,860 1,871 1,854 1,865 133,100
2002/11/18 1,880 1,900 1,855 1,870 131,800
2002/11/15 1,883 1,921 1,882 1,895 60,400
2002/11/14 1,935 1,947 1,870 1,874 111,700
2002/11/13 1,988 1,995 1,950 1,951 103,200
2002/11/12 1,999 2,010 1,985 1,995 118,800
2002/11/11 2,070 2,070 2,000 2,005 120,500
2002/11/08 2,065 2,120 2,065 2,090 232,400
2002/11/07 2,040 2,115 2,040 2,090 174,500
2002/11/06 2,020 2,095 2,020 2,065 205,600
2002/11/05 1,999 2,040 1,985 2,015 147,300
2002/11/01 2,005 2,025 1,980 1,981 95,800
2002/10/31 2,050 2,050 2,000 2,000 69,800
2002/10/30 2,025 2,060 2,005 2,050 93,700
2002/10/29 2,040 2,075 2,020 2,025 40,800
2002/10/28 2,020 2,035 2,000 2,035 61,000
2002/10/25 2,000 2,035 2,000 2,005 103,600
2002/10/24 2,025 2,030 2,000 2,020 131,300
2002/10/23 2,045 2,045 2,010 2,020 113,300
2002/10/22 2,110 2,110 2,040 2,045 109,100
2002/10/21 2,090 2,120 2,080 2,105 85,100
2002/10/18 2,075 2,100 2,060 2,060 208,800
2002/10/17 2,100 2,150 2,080 2,115 108,200
2002/10/16 2,175 2,175 2,110 2,110 80,300
2002/10/15 2,135 2,145 2,100 2,145 77,200
2002/10/11 2,070 2,090 2,050 2,055 113,500
2002/10/10 2,000 2,065 1,981 1,997 192,700
2002/10/09 2,110 2,120 2,000 2,000 338,900
2002/10/08 1,979 2,020 1,935 2,010 122,600
2002/10/07 2,050 2,050 1,980 1,980 101,100
2002/10/04 2,160 2,165 2,055 2,080 132,800
2002/10/03 2,160 2,190 2,160 2,160 98,900
2002/10/02 2,255 2,270 2,190 2,190 55,400
2002/10/01 2,250 2,255 2,200 2,225 69,700
2002/09/30 2,330 2,330 2,270 2,270 48,600
2002/09/27 2,320 2,350 2,315 2,335 57,000
2002/09/26 2,330 2,340 2,290 2,290 68,300
2002/09/25 2,305 2,305 2,280 2,295 55,000
2002/09/24 2,325 2,340 2,290 2,310 75,500
2002/09/20 2,330 2,380 2,310 2,330 65,400
2002/09/19 2,400 2,440 2,310 2,335 102,200
2002/09/18 2,355 2,355 2,285 2,345 39,900
2002/09/17 2,310 2,380 2,310 2,365 55,500
2002/09/13 2,335 2,335 2,285 2,300 132,400
2002/09/12 2,345 2,350 2,310 2,335 42,900
2002/09/11 2,335 2,355 2,320 2,350 55,600
2002/09/10 2,325 2,365 2,320 2,345 62,700
2002/09/09 2,325 2,350 2,300 2,335 40,300
2002/09/06 2,305 2,310 2,290 2,290 108,400
2002/09/05 2,320 2,340 2,280 2,310 87,200
2002/09/04 2,265 2,300 2,250 2,300 126,200
2002/09/03 2,400 2,410 2,310 2,320 85,400
2002/09/02 2,425 2,445 2,400 2,410 69,900
2002/08/30 2,440 2,465 2,410 2,430 79,000
2002/08/29 2,500 2,500 2,440 2,440 63,100
2002/08/28 2,490 2,515 2,470 2,500 45,700
2002/08/27 2,560 2,565 2,495 2,500 61,000
2002/08/26 2,530 2,580 2,515 2,580 83,700
2002/08/23 2,550 2,560 2,525 2,525 96,600
2002/08/22 2,510 2,530 2,480 2,530 73,500
2002/08/21 2,475 2,520 2,455 2,480 82,700
2002/08/20 2,550 2,555 2,480 2,485 65,200
2002/08/19 2,570 2,570 2,505 2,510 40,800
2002/08/16 2,600 2,600 2,515 2,575 138,500
2002/08/15 2,560 2,560 2,500 2,530 185,000
2002/08/14 2,545 2,545 2,510 2,545 53,500
2002/08/13 2,535 2,585 2,490 2,550 127,600
2002/08/12 2,440 2,510 2,420 2,495 156,300
2002/08/09 2,450 2,450 2,420 2,430 80,800
2002/08/08 2,430 2,445 2,410 2,420 86,500
2002/08/07 2,420 2,430 2,380 2,405 119,400
2002/08/06 2,280 2,335 2,250 2,315 125,300
2002/08/05 2,305 2,320 2,265 2,280 136,800
2002/08/02 2,355 2,355 2,300 2,345 129,900
2002/08/01 2,410 2,440 2,375 2,375 283,300
2002/07/31 2,480 2,480 2,415 2,445 55,800
2002/07/30 2,460 2,490 2,460 2,480 53,400
2002/07/29 2,470 2,490 2,410 2,410 124,300
2002/07/26 2,510 2,535 2,460 2,460 147,200
2002/07/25 2,550 2,565 2,520 2,520 85,100
2002/07/24 2,550 2,550 2,505 2,505 100,300
2002/07/23 2,500 2,595 2,495 2,565 123,300
2002/07/22 2,490 2,540 2,490 2,520 124,600
2002/07/19 2,565 2,590 2,550 2,550 153,500
2002/07/18 2,540 2,675 2,505 2,675 216,000
2002/07/17 2,520 2,530 2,485 2,525 183,900
2002/07/16 2,540 2,550 2,515 2,520 154,900
2002/07/15 2,560 2,560 2,515 2,520 97,700
2002/07/12 2,565 2,575 2,550 2,555 146,100
2002/07/11 2,570 2,575 2,540 2,570 338,000
2002/07/10 2,590 2,610 2,575 2,580 164,400
2002/07/09 2,580 2,610 2,560 2,600 286,400
2002/07/08 2,635 2,645 2,590 2,590 290,800
2002/07/05 2,620 2,635 2,615 2,620 115,600
2002/07/04 2,650 2,655 2,600 2,625 261,200
2002/07/03 2,590 2,655 2,585 2,650 494,600
2002/07/02 2,600 2,645 2,600 2,610 205,800
2002/07/01 2,665 2,680 2,600 2,600 269,900
2002/06/28 2,685 2,685 2,665 2,665 164,700
2002/06/27 2,690 2,710 2,650 2,655 111,600
2002/06/26 2,725 2,725 2,650 2,650 104,900
2002/06/25 2,740 2,775 2,730 2,760 149,300
2002/06/24 2,620 2,750 2,610 2,750 235,100
2002/06/21 2,900 2,900 2,810 2,820 136,500
2002/06/20 2,905 2,920 2,900 2,910 82,500
2002/06/19 2,975 3,000 2,920 2,925 90,000
2002/06/18 2,965 3,010 2,965 3,000 72,700
2002/06/17 2,960 2,960 2,910 2,925 74,800
2002/06/14 2,960 3,030 2,960 2,990 206,300
2002/06/13 3,040 3,070 2,980 3,010 66,300
2002/06/12 3,040 3,070 3,020 3,030 55,700
2002/06/11 3,060 3,090 3,050 3,070 59,100
2002/06/10 3,070 3,120 3,050 3,080 78,000
2002/06/07 3,110 3,170 3,100 3,130 101,500
2002/06/06 3,180 3,240 3,150 3,150 134,200
2002/06/05 3,190 3,200 3,160 3,160 67,800
2002/06/04 3,200 3,210 3,180 3,200 110,200
2002/06/03 3,120 3,240 3,120 3,230 141,000
2002/05/31 3,190 3,200 3,120 3,120 62,700
2002/05/30 3,220 3,240 3,170 3,180 95,000
2002/05/29 3,210 3,240 3,210 3,230 89,300
2002/05/28 3,260 3,270 3,240 3,250 76,200
2002/05/27 3,270 3,300 3,250 3,270 42,800
2002/05/24 3,300 3,300 3,250 3,300 88,300
2002/05/23 3,330 3,340 3,270 3,290 146,900
2002/05/22 3,340 3,380 3,320 3,360 257,800
2002/05/21 3,280 3,370 3,250 3,370 341,000
2002/05/20 3,250 3,300 3,230 3,300 199,900
2002/05/17 3,170 3,270 3,170 3,240 231,300
2002/05/16 3,150 3,190 3,150 3,190 105,800
2002/05/15 3,160 3,200 3,150 3,150 100,600
2002/05/14 3,190 3,220 3,130 3,130 93,200
2002/05/13 3,190 3,200 3,150 3,170 102,000
2002/05/10 3,170 3,240 3,170 3,200 95,500
2002/05/09 3,200 3,230 3,160 3,210 104,500
2002/05/08 3,130 3,180 3,120 3,120 104,600
2002/05/07 3,140 3,160 3,100 3,110 108,500
2002/05/02 3,150 3,260 3,150 3,230 214,200
2002/05/01 3,150 3,220 3,130 3,140 93,500
2002/04/30 3,180 3,190 3,130 3,130 64,000
2002/04/26 3,250 3,260 3,170 3,210 139,800
2002/04/25 3,280 3,330 3,210 3,250 641,100
2002/04/24 3,180 3,180 3,120 3,150 79,100
2002/04/23 3,190 3,190 3,150 3,170 65,400
2002/04/22 3,180 3,230 3,170 3,200 88,300
2002/04/19 3,180 3,180 3,120 3,160 93,700
2002/04/18 3,180 3,240 3,170 3,190 260,800
2002/04/17 3,180 3,210 3,140 3,190 330,600
2002/04/16 2,970 3,140 2,950 3,140 422,800
2002/04/15 2,955 2,970 2,920 2,970 71,200
2002/04/12 2,970 2,985 2,910 2,955 47,400
2002/04/11 2,985 3,000 2,950 2,975 74,600
2002/04/10 2,950 2,950 2,905 2,945 63,200
2002/04/09 2,960 2,990 2,950 2,950 62,000
2002/04/08 3,000 3,010 2,960 2,970 56,600
2002/04/05 3,010 3,030 2,985 3,000 61,600
2002/04/04 3,010 3,060 3,000 3,000 105,600
2002/04/03 3,000 3,060 2,985 3,060 65,800
2002/04/02 2,965 3,050 2,950 3,010 96,700
2002/04/01 3,000 3,020 2,930 2,965 109,500
2002/03/29 3,100 3,100 3,000 3,000 61,400
2002/03/28 3,090 3,110 3,050 3,050 85,600
2002/03/27 3,030 3,090 3,030 3,090 111,000
2002/03/26 3,060 3,100 3,000 3,030 76,600
2002/03/25 3,100 3,120 3,030 3,080 101,300
2002/03/22 3,110 3,110 3,030 3,050 76,900
2002/03/20 3,150 3,150 3,080 3,110 100,400
2002/03/19 3,060 3,120 3,060 3,120 134,000
2002/03/18 3,140 3,150 3,050 3,050 95,000
2002/03/15 3,030 3,060 3,000 3,040 102,100
2002/03/14 3,000 3,050 2,955 3,040 131,300
2002/03/13 3,110 3,150 3,030 3,030 151,000
2002/03/12 3,200 3,210 3,110 3,150 198,500
2002/03/11 3,270 3,270 3,140 3,190 333,500
2002/03/08 3,000 3,160 3,000 3,110 493,400
2002/03/07 2,995 3,030 2,985 3,000 219,800
2002/03/06 2,920 2,990 2,920 2,955 218,900
2002/03/05 2,975 2,980 2,900 2,920 262,600
2002/03/04 2,900 2,920 2,880 2,900 397,300
2002/03/01 2,735 2,825 2,725 2,790 527,800
2002/02/28 2,675 2,725 2,650 2,695 153,700
2002/02/27 2,600 2,650 2,600 2,635 137,900
2002/02/26 2,700 2,710 2,585 2,610 160,100
2002/02/25 2,610 2,685 2,610 2,685 210,900
2002/02/22 2,590 2,600 2,550 2,585 169,900
2002/02/21 2,520 2,615 2,510 2,590 204,900
2002/02/20 2,550 2,550 2,495 2,525 237,000
2002/02/19 2,680 2,685 2,575 2,590 223,100
2002/02/18 2,700 2,710 2,680 2,685 119,100
2002/02/15 2,735 2,775 2,705 2,725 89,600
2002/02/14 2,760 2,810 2,745 2,750 106,500
2002/02/13 2,780 2,780 2,730 2,750 113,400
2002/02/12 2,755 2,805 2,750 2,795 150,000
2002/02/08 2,700 2,725 2,695 2,715 101,600
2002/02/07 2,705 2,740 2,700 2,700 52,400
2002/02/06 2,700 2,730 2,690 2,705 74,100
2002/02/05 2,700 2,745 2,690 2,700 57,600
2002/02/04 2,800 2,800 2,700 2,735 63,100
2002/02/01 2,785 2,845 2,735 2,760 133,600
2002/01/31 2,830 2,850 2,805 2,805 41,100
2002/01/30 2,850 2,865 2,795 2,865 53,600
2002/01/29 2,835 2,895 2,830 2,895 71,000
2002/01/28 2,760 2,930 2,760 2,915 225,500
2002/01/25 2,780 2,780 2,710 2,760 95,400
2002/01/24 2,765 2,790 2,710 2,740 107,100
2002/01/23 2,780 2,790 2,745 2,760 98,900
2002/01/22 2,850 2,880 2,780 2,780 66,500
2002/01/21 2,850 2,925 2,835 2,885 75,200
2002/01/18 2,755 2,860 2,755 2,860 80,200
2002/01/17 2,800 2,825 2,740 2,745 165,800
2002/01/16 2,805 2,830 2,800 2,810 137,800
2002/01/15 2,815 2,860 2,810 2,810 60,600
2002/01/11 2,905 2,925 2,885 2,885 109,200
2002/01/10 2,930 2,970 2,905 2,970 80,400
2002/01/09 2,990 3,000 2,955 2,980 102,400
2002/01/08 3,020 3,020 2,935 2,980 133,200
2002/01/07 3,100 3,100 3,000 3,020 53,700
2002/01/04 3,050 3,100 3,050 3,100 38,200

このページの先頭へ