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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,742 | 1,742 | 1,702 | 1,726 | 46,300 |
| 2003/12/29 | 1,685 | 1,718 | 1,682 | 1,700 | 59,000 |
| 2003/12/26 | 1,685 | 1,694 | 1,681 | 1,688 | 44,600 |
| 2003/12/25 | 1,699 | 1,699 | 1,679 | 1,689 | 84,700 |
| 2003/12/24 | 1,690 | 1,694 | 1,683 | 1,693 | 114,700 |
| 2003/12/22 | 1,698 | 1,700 | 1,675 | 1,694 | 141,500 |
| 2003/12/19 | 1,700 | 1,720 | 1,696 | 1,698 | 99,000 |
| 2003/12/18 | 1,706 | 1,712 | 1,690 | 1,696 | 105,800 |
| 2003/12/17 | 1,731 | 1,747 | 1,720 | 1,720 | 109,600 |
| 2003/12/16 | 1,751 | 1,763 | 1,730 | 1,738 | 65,400 |
| 2003/12/15 | 1,787 | 1,797 | 1,762 | 1,769 | 64,500 |
| 2003/12/12 | 1,765 | 1,779 | 1,747 | 1,757 | 115,100 |
| 2003/12/11 | 1,754 | 1,785 | 1,749 | 1,767 | 93,300 |
| 2003/12/10 | 1,741 | 1,769 | 1,736 | 1,753 | 96,400 |
| 2003/12/09 | 1,738 | 1,759 | 1,737 | 1,753 | 110,600 |
| 2003/12/08 | 1,784 | 1,789 | 1,731 | 1,735 | 118,500 |
| 2003/12/05 | 1,757 | 1,779 | 1,745 | 1,755 | 102,900 |
| 2003/12/04 | 1,808 | 1,808 | 1,756 | 1,763 | 124,500 |
| 2003/12/03 | 1,798 | 1,830 | 1,794 | 1,809 | 116,200 |
| 2003/12/02 | 1,823 | 1,835 | 1,800 | 1,800 | 86,700 |
| 2003/12/01 | 1,733 | 1,826 | 1,733 | 1,804 | 80,800 |
| 2003/11/28 | 1,768 | 1,799 | 1,768 | 1,793 | 89,900 |
| 2003/11/27 | 1,799 | 1,801 | 1,768 | 1,768 | 88,000 |
| 2003/11/26 | 1,781 | 1,808 | 1,775 | 1,799 | 113,200 |
| 2003/11/25 | 1,760 | 1,777 | 1,760 | 1,766 | 72,100 |
| 2003/11/21 | 1,744 | 1,765 | 1,743 | 1,748 | 64,100 |
| 2003/11/20 | 1,730 | 1,748 | 1,730 | 1,743 | 59,600 |
| 2003/11/19 | 1,728 | 1,733 | 1,705 | 1,730 | 131,700 |
| 2003/11/18 | 1,738 | 1,739 | 1,701 | 1,730 | 195,900 |
| 2003/11/17 | 1,800 | 1,800 | 1,750 | 1,768 | 75,900 |
| 2003/11/14 | 1,860 | 1,860 | 1,817 | 1,817 | 48,800 |
| 2003/11/13 | 1,840 | 1,860 | 1,836 | 1,860 | 76,300 |
| 2003/11/12 | 1,840 | 1,848 | 1,821 | 1,834 | 79,400 |
| 2003/11/11 | 1,880 | 1,890 | 1,825 | 1,861 | 125,800 |
| 2003/11/10 | 1,906 | 1,913 | 1,900 | 1,901 | 76,000 |
| 2003/11/07 | 1,905 | 1,926 | 1,900 | 1,906 | 115,600 |
| 2003/11/06 | 1,901 | 1,927 | 1,901 | 1,908 | 107,100 |
| 2003/11/05 | 1,915 | 1,925 | 1,915 | 1,919 | 69,700 |
| 2003/11/04 | 1,879 | 1,920 | 1,860 | 1,912 | 104,900 |
| 2003/10/31 | 1,912 | 1,936 | 1,903 | 1,909 | 87,500 |
| 2003/10/30 | 1,911 | 1,944 | 1,910 | 1,942 | 153,700 |
| 2003/10/29 | 1,899 | 1,915 | 1,872 | 1,898 | 105,100 |
| 2003/10/28 | 1,820 | 1,875 | 1,820 | 1,868 | 79,600 |
| 2003/10/27 | 1,820 | 1,843 | 1,820 | 1,829 | 88,500 |
| 2003/10/24 | 1,880 | 1,880 | 1,825 | 1,835 | 113,500 |
| 2003/10/23 | 1,876 | 1,876 | 1,820 | 1,839 | 138,200 |
| 2003/10/22 | 1,960 | 1,967 | 1,900 | 1,900 | 91,800 |
| 2003/10/21 | 1,990 | 1,990 | 1,935 | 1,944 | 117,200 |
| 2003/10/20 | 1,970 | 1,990 | 1,960 | 1,973 | 168,900 |
| 2003/10/17 | 1,929 | 1,970 | 1,900 | 1,970 | 246,800 |
| 2003/10/16 | 1,920 | 1,920 | 1,870 | 1,899 | 173,300 |
| 2003/10/15 | 1,850 | 1,931 | 1,824 | 1,920 | 346,800 |
| 2003/10/14 | 1,801 | 1,829 | 1,801 | 1,811 | 147,200 |
| 2003/10/10 | 1,801 | 1,820 | 1,790 | 1,809 | 145,100 |
| 2003/10/09 | 1,817 | 1,822 | 1,802 | 1,802 | 134,000 |
| 2003/10/08 | 1,828 | 1,836 | 1,800 | 1,818 | 162,100 |
| 2003/10/07 | 1,781 | 1,800 | 1,771 | 1,798 | 172,800 |
| 2003/10/06 | 1,798 | 1,806 | 1,780 | 1,780 | 239,500 |
| 2003/10/03 | 1,794 | 1,803 | 1,786 | 1,797 | 182,900 |
| 2003/10/02 | 1,800 | 1,820 | 1,791 | 1,794 | 164,800 |
| 2003/10/01 | 1,790 | 1,800 | 1,770 | 1,789 | 154,800 |
| 2003/09/30 | 1,819 | 1,828 | 1,790 | 1,816 | 56,600 |
| 2003/09/29 | 1,829 | 1,829 | 1,787 | 1,789 | 52,300 |
| 2003/09/26 | 1,785 | 1,830 | 1,785 | 1,820 | 95,000 |
| 2003/09/25 | 1,825 | 1,825 | 1,790 | 1,800 | 104,700 |
| 2003/09/24 | 1,850 | 1,895 | 1,822 | 1,830 | 125,800 |
| 2003/09/22 | 1,860 | 1,860 | 1,820 | 1,835 | 171,500 |
| 2003/09/19 | 1,906 | 1,913 | 1,861 | 1,871 | 281,500 |
| 2003/09/18 | 1,861 | 1,907 | 1,861 | 1,905 | 128,400 |
| 2003/09/17 | 1,902 | 1,910 | 1,870 | 1,891 | 212,200 |
| 2003/09/16 | 1,893 | 1,915 | 1,880 | 1,896 | 121,600 |
| 2003/09/12 | 1,918 | 1,920 | 1,890 | 1,893 | 219,400 |
| 2003/09/11 | 1,900 | 1,917 | 1,870 | 1,870 | 153,200 |
| 2003/09/10 | 1,950 | 1,951 | 1,900 | 1,901 | 169,500 |
| 2003/09/09 | 1,930 | 1,954 | 1,924 | 1,952 | 198,300 |
| 2003/09/08 | 1,860 | 1,930 | 1,854 | 1,893 | 146,900 |
| 2003/09/05 | 1,950 | 1,957 | 1,880 | 1,890 | 163,100 |
| 2003/09/04 | 1,950 | 1,982 | 1,950 | 1,957 | 391,200 |
| 2003/09/03 | 1,886 | 1,945 | 1,850 | 1,941 | 577,400 |
| 2003/09/02 | 1,784 | 1,838 | 1,775 | 1,826 | 280,400 |
| 2003/09/01 | 1,780 | 1,786 | 1,761 | 1,780 | 184,000 |
| 2003/08/29 | 1,710 | 1,755 | 1,710 | 1,750 | 128,100 |
| 2003/08/28 | 1,691 | 1,717 | 1,688 | 1,708 | 60,500 |
| 2003/08/27 | 1,700 | 1,715 | 1,690 | 1,691 | 94,100 |
| 2003/08/26 | 1,724 | 1,724 | 1,691 | 1,697 | 76,700 |
| 2003/08/25 | 1,743 | 1,743 | 1,709 | 1,710 | 96,400 |
| 2003/08/22 | 1,726 | 1,735 | 1,696 | 1,696 | 80,400 |
| 2003/08/21 | 1,700 | 1,730 | 1,699 | 1,725 | 127,900 |
| 2003/08/20 | 1,690 | 1,699 | 1,681 | 1,699 | 136,700 |
| 2003/08/19 | 1,692 | 1,693 | 1,670 | 1,675 | 112,500 |
| 2003/08/18 | 1,625 | 1,660 | 1,625 | 1,640 | 64,800 |
| 2003/08/15 | 1,650 | 1,652 | 1,623 | 1,625 | 66,900 |
| 2003/08/14 | 1,647 | 1,647 | 1,612 | 1,621 | 68,000 |
| 2003/08/13 | 1,637 | 1,654 | 1,620 | 1,626 | 78,300 |
| 2003/08/12 | 1,619 | 1,630 | 1,606 | 1,621 | 60,300 |
| 2003/08/11 | 1,600 | 1,603 | 1,580 | 1,591 | 40,600 |
| 2003/08/08 | 1,579 | 1,597 | 1,579 | 1,584 | 55,800 |
| 2003/08/07 | 1,585 | 1,589 | 1,571 | 1,578 | 101,100 |
| 2003/08/06 | 1,595 | 1,627 | 1,591 | 1,594 | 112,700 |
| 2003/08/05 | 1,613 | 1,619 | 1,600 | 1,601 | 91,900 |
| 2003/08/04 | 1,631 | 1,632 | 1,613 | 1,616 | 73,100 |
| 2003/08/01 | 1,618 | 1,660 | 1,618 | 1,643 | 116,300 |
| 2003/07/31 | 1,630 | 1,641 | 1,608 | 1,617 | 124,900 |
| 2003/07/30 | 1,680 | 1,680 | 1,640 | 1,641 | 92,700 |
| 2003/07/29 | 1,700 | 1,700 | 1,660 | 1,675 | 82,300 |
| 2003/07/28 | 1,650 | 1,680 | 1,642 | 1,670 | 94,300 |
| 2003/07/25 | 1,638 | 1,638 | 1,619 | 1,627 | 132,100 |
| 2003/07/24 | 1,600 | 1,661 | 1,591 | 1,642 | 318,100 |
| 2003/07/23 | 1,699 | 1,717 | 1,685 | 1,701 | 46,400 |
| 2003/07/22 | 1,680 | 1,690 | 1,670 | 1,685 | 72,000 |
| 2003/07/18 | 1,690 | 1,710 | 1,689 | 1,689 | 60,600 |
| 2003/07/17 | 1,712 | 1,728 | 1,705 | 1,712 | 96,700 |
| 2003/07/16 | 1,777 | 1,777 | 1,712 | 1,718 | 124,400 |
| 2003/07/15 | 1,761 | 1,780 | 1,745 | 1,754 | 137,800 |
| 2003/07/14 | 1,768 | 1,769 | 1,738 | 1,740 | 96,000 |
| 2003/07/11 | 1,750 | 1,764 | 1,731 | 1,738 | 95,500 |
| 2003/07/10 | 1,820 | 1,828 | 1,788 | 1,790 | 83,000 |
| 2003/07/09 | 1,842 | 1,851 | 1,791 | 1,798 | 159,500 |
| 2003/07/08 | 1,880 | 1,880 | 1,828 | 1,836 | 324,700 |
| 2003/07/07 | 1,721 | 1,815 | 1,721 | 1,797 | 193,800 |
| 2003/07/04 | 1,710 | 1,749 | 1,710 | 1,738 | 139,300 |
| 2003/07/03 | 1,801 | 1,840 | 1,710 | 1,712 | 268,400 |
| 2003/07/02 | 1,717 | 1,777 | 1,717 | 1,741 | 245,300 |
| 2003/07/01 | 1,690 | 1,716 | 1,660 | 1,686 | 161,400 |
| 2003/06/30 | 1,663 | 1,697 | 1,661 | 1,674 | 87,200 |
| 2003/06/27 | 1,621 | 1,670 | 1,621 | 1,662 | 127,800 |
| 2003/06/26 | 1,631 | 1,640 | 1,601 | 1,615 | 139,100 |
| 2003/06/25 | 1,660 | 1,660 | 1,649 | 1,650 | 104,200 |
| 2003/06/24 | 1,639 | 1,668 | 1,622 | 1,630 | 138,200 |
| 2003/06/23 | 1,673 | 1,689 | 1,668 | 1,669 | 184,200 |
| 2003/06/20 | 1,725 | 1,730 | 1,701 | 1,703 | 114,300 |
| 2003/06/19 | 1,754 | 1,762 | 1,725 | 1,725 | 87,900 |
| 2003/06/18 | 1,720 | 1,777 | 1,720 | 1,755 | 79,400 |
| 2003/06/17 | 1,731 | 1,755 | 1,715 | 1,715 | 138,500 |
| 2003/06/16 | 1,753 | 1,765 | 1,709 | 1,730 | 69,600 |
| 2003/06/13 | 1,780 | 1,780 | 1,759 | 1,770 | 170,900 |
| 2003/06/12 | 1,779 | 1,780 | 1,754 | 1,758 | 87,600 |
| 2003/06/11 | 1,751 | 1,775 | 1,749 | 1,749 | 99,400 |
| 2003/06/10 | 1,751 | 1,765 | 1,745 | 1,761 | 94,500 |
| 2003/06/09 | 1,780 | 1,785 | 1,764 | 1,766 | 111,300 |
| 2003/06/06 | 1,746 | 1,783 | 1,745 | 1,774 | 101,100 |
| 2003/06/05 | 1,780 | 1,790 | 1,769 | 1,773 | 150,000 |
| 2003/06/04 | 1,744 | 1,765 | 1,716 | 1,762 | 194,700 |
| 2003/06/03 | 1,740 | 1,744 | 1,692 | 1,704 | 189,000 |
| 2003/06/02 | 1,750 | 1,765 | 1,735 | 1,750 | 182,300 |
| 2003/05/30 | 1,670 | 1,731 | 1,670 | 1,715 | 200,100 |
| 2003/05/29 | 1,660 | 1,670 | 1,650 | 1,666 | 119,000 |
| 2003/05/28 | 1,659 | 1,673 | 1,643 | 1,650 | 154,000 |
| 2003/05/27 | 1,663 | 1,667 | 1,640 | 1,640 | 118,200 |
| 2003/05/26 | 1,658 | 1,680 | 1,658 | 1,662 | 116,800 |
| 2003/05/23 | 1,624 | 1,660 | 1,609 | 1,643 | 166,100 |
| 2003/05/22 | 1,630 | 1,637 | 1,601 | 1,601 | 112,400 |
| 2003/05/21 | 1,614 | 1,636 | 1,610 | 1,617 | 98,400 |
| 2003/05/20 | 1,573 | 1,615 | 1,562 | 1,614 | 73,700 |
| 2003/05/19 | 1,610 | 1,610 | 1,583 | 1,603 | 86,200 |
| 2003/05/16 | 1,591 | 1,623 | 1,591 | 1,620 | 57,300 |
| 2003/05/15 | 1,630 | 1,630 | 1,580 | 1,610 | 126,600 |
| 2003/05/14 | 1,605 | 1,636 | 1,600 | 1,624 | 121,700 |
| 2003/05/13 | 1,590 | 1,619 | 1,581 | 1,607 | 142,300 |
| 2003/05/12 | 1,570 | 1,571 | 1,553 | 1,564 | 61,500 |
| 2003/05/09 | 1,503 | 1,542 | 1,502 | 1,542 | 123,800 |
| 2003/05/08 | 1,553 | 1,560 | 1,511 | 1,512 | 152,800 |
| 2003/05/07 | 1,592 | 1,595 | 1,553 | 1,559 | 259,400 |
| 2003/05/06 | 1,515 | 1,535 | 1,515 | 1,532 | 125,800 |
| 2003/05/02 | 1,500 | 1,510 | 1,496 | 1,500 | 109,000 |
| 2003/05/01 | 1,485 | 1,499 | 1,478 | 1,498 | 93,500 |
| 2003/04/30 | 1,450 | 1,490 | 1,450 | 1,465 | 69,100 |
| 2003/04/28 | 1,460 | 1,462 | 1,408 | 1,410 | 83,300 |
| 2003/04/25 | 1,511 | 1,513 | 1,460 | 1,462 | 96,000 |
| 2003/04/24 | 1,500 | 1,514 | 1,492 | 1,492 | 80,100 |
| 2003/04/23 | 1,496 | 1,532 | 1,472 | 1,472 | 95,300 |
| 2003/04/22 | 1,536 | 1,540 | 1,491 | 1,492 | 107,000 |
| 2003/04/21 | 1,541 | 1,545 | 1,522 | 1,528 | 190,300 |
| 2003/04/18 | 1,496 | 1,529 | 1,496 | 1,503 | 93,100 |
| 2003/04/17 | 1,500 | 1,500 | 1,461 | 1,466 | 135,200 |
| 2003/04/16 | 1,501 | 1,530 | 1,501 | 1,507 | 103,200 |
| 2003/04/15 | 1,458 | 1,530 | 1,458 | 1,512 | 117,300 |
| 2003/04/14 | 1,508 | 1,511 | 1,445 | 1,457 | 172,500 |
| 2003/04/11 | 1,532 | 1,532 | 1,515 | 1,523 | 106,100 |
| 2003/04/10 | 1,525 | 1,532 | 1,506 | 1,532 | 98,600 |
| 2003/04/09 | 1,555 | 1,565 | 1,523 | 1,532 | 100,200 |
| 2003/04/08 | 1,591 | 1,591 | 1,565 | 1,571 | 139,000 |
| 2003/04/07 | 1,599 | 1,600 | 1,581 | 1,590 | 95,200 |
| 2003/04/04 | 1,600 | 1,601 | 1,550 | 1,587 | 194,100 |
| 2003/04/03 | 1,672 | 1,685 | 1,605 | 1,606 | 143,000 |
| 2003/04/02 | 1,664 | 1,665 | 1,610 | 1,650 | 110,200 |
| 2003/04/01 | 1,680 | 1,680 | 1,655 | 1,664 | 69,600 |
| 2003/03/31 | 1,706 | 1,720 | 1,680 | 1,680 | 90,400 |
| 2003/03/28 | 1,749 | 1,749 | 1,719 | 1,720 | 96,100 |
| 2003/03/27 | 1,765 | 1,765 | 1,730 | 1,730 | 83,800 |
| 2003/03/26 | 1,749 | 1,750 | 1,730 | 1,748 | 68,900 |
| 2003/03/25 | 1,718 | 1,738 | 1,680 | 1,724 | 275,400 |
| 2003/03/24 | 1,821 | 1,850 | 1,805 | 1,808 | 235,100 |
| 2003/03/20 | 1,765 | 1,831 | 1,765 | 1,821 | 93,600 |
| 2003/03/19 | 1,771 | 1,771 | 1,758 | 1,765 | 58,500 |
| 2003/03/18 | 1,770 | 1,790 | 1,751 | 1,761 | 130,700 |
| 2003/03/17 | 1,797 | 1,798 | 1,720 | 1,720 | 78,400 |
| 2003/03/14 | 1,839 | 1,841 | 1,790 | 1,796 | 178,700 |
| 2003/03/13 | 1,760 | 1,830 | 1,755 | 1,779 | 69,400 |
| 2003/03/12 | 1,721 | 1,766 | 1,720 | 1,755 | 56,300 |
| 2003/03/11 | 1,752 | 1,790 | 1,720 | 1,720 | 92,000 |
| 2003/03/10 | 1,783 | 1,799 | 1,752 | 1,763 | 78,400 |
| 2003/03/07 | 1,842 | 1,846 | 1,810 | 1,813 | 122,900 |
| 2003/03/06 | 1,879 | 1,885 | 1,856 | 1,856 | 87,900 |
| 2003/03/05 | 1,860 | 1,875 | 1,853 | 1,866 | 57,400 |
| 2003/03/04 | 1,898 | 1,898 | 1,862 | 1,862 | 69,700 |
| 2003/03/03 | 1,860 | 1,880 | 1,860 | 1,880 | 94,700 |
| 2003/02/28 | 1,895 | 1,897 | 1,872 | 1,880 | 47,300 |
| 2003/02/27 | 1,900 | 1,910 | 1,860 | 1,879 | 88,400 |
| 2003/02/26 | 1,922 | 1,943 | 1,903 | 1,912 | 69,000 |
| 2003/02/25 | 1,958 | 1,958 | 1,912 | 1,918 | 116,300 |
| 2003/02/24 | 1,940 | 1,975 | 1,940 | 1,958 | 78,200 |
| 2003/02/21 | 1,980 | 1,989 | 1,938 | 1,941 | 130,800 |
| 2003/02/20 | 2,000 | 2,000 | 1,986 | 1,988 | 71,900 |
| 2003/02/19 | 2,010 | 2,015 | 2,000 | 2,000 | 42,300 |
| 2003/02/18 | 2,020 | 2,035 | 2,005 | 2,010 | 83,900 |
| 2003/02/17 | 2,015 | 2,030 | 2,005 | 2,020 | 65,300 |
| 2003/02/14 | 2,000 | 2,030 | 2,000 | 2,010 | 108,500 |
| 2003/02/13 | 2,020 | 2,030 | 2,000 | 2,015 | 122,900 |
| 2003/02/12 | 2,010 | 2,035 | 2,005 | 2,030 | 123,700 |
| 2003/02/10 | 2,030 | 2,030 | 1,999 | 2,005 | 129,000 |
| 2003/02/07 | 2,010 | 2,040 | 2,000 | 2,035 | 121,000 |
| 2003/02/06 | 2,000 | 2,000 | 1,990 | 1,994 | 105,100 |
| 2003/02/05 | 2,000 | 2,020 | 1,993 | 2,000 | 156,200 |
| 2003/02/04 | 2,040 | 2,040 | 1,999 | 2,005 | 88,200 |
| 2003/02/03 | 1,997 | 2,040 | 1,993 | 2,025 | 143,500 |
| 2003/01/31 | 2,025 | 2,025 | 1,996 | 1,997 | 78,500 |
| 2003/01/30 | 2,025 | 2,055 | 2,010 | 2,025 | 53,800 |
| 2003/01/29 | 2,080 | 2,085 | 2,025 | 2,025 | 101,200 |
| 2003/01/28 | 2,110 | 2,125 | 2,075 | 2,075 | 104,000 |
| 2003/01/27 | 2,110 | 2,135 | 2,105 | 2,125 | 79,800 |
| 2003/01/24 | 2,135 | 2,180 | 2,120 | 2,130 | 196,600 |
| 2003/01/23 | 2,085 | 2,140 | 2,085 | 2,120 | 105,800 |
| 2003/01/22 | 2,100 | 2,135 | 2,085 | 2,085 | 72,600 |
| 2003/01/21 | 2,040 | 2,110 | 2,040 | 2,090 | 59,700 |
| 2003/01/20 | 2,075 | 2,090 | 2,040 | 2,070 | 80,400 |
| 2003/01/17 | 2,055 | 2,110 | 2,055 | 2,090 | 123,400 |
| 2003/01/16 | 2,085 | 2,085 | 2,055 | 2,075 | 60,100 |
| 2003/01/15 | 2,100 | 2,100 | 2,065 | 2,085 | 153,700 |
| 2003/01/14 | 2,110 | 2,115 | 2,075 | 2,085 | 55,700 |
| 2003/01/10 | 2,080 | 2,105 | 2,065 | 2,090 | 121,900 |
| 2003/01/09 | 2,090 | 2,090 | 2,050 | 2,070 | 130,500 |
| 2003/01/08 | 2,100 | 2,120 | 2,085 | 2,085 | 93,900 |
| 2003/01/07 | 2,170 | 2,170 | 2,120 | 2,130 | 51,600 |
| 2003/01/06 | 2,140 | 2,165 | 2,130 | 2,150 | 37,700 |