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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,700 | 3,710 | 3,650 | 3,700 | 164,300 |
| 2007/12/27 | 3,790 | 3,790 | 3,730 | 3,780 | 184,700 |
| 2007/12/26 | 3,820 | 3,840 | 3,780 | 3,810 | 129,700 |
| 2007/12/25 | 3,900 | 3,900 | 3,770 | 3,790 | 160,400 |
| 2007/12/21 | 3,700 | 3,760 | 3,660 | 3,760 | 226,000 |
| 2007/12/20 | 3,720 | 3,740 | 3,680 | 3,690 | 219,400 |
| 2007/12/19 | 3,830 | 3,830 | 3,730 | 3,730 | 320,800 |
| 2007/12/18 | 3,840 | 3,860 | 3,810 | 3,840 | 362,200 |
| 2007/12/17 | 3,900 | 3,930 | 3,890 | 3,890 | 256,600 |
| 2007/12/14 | 3,880 | 3,910 | 3,850 | 3,880 | 513,600 |
| 2007/12/13 | 3,960 | 3,960 | 3,900 | 3,900 | 406,700 |
| 2007/12/12 | 3,920 | 3,990 | 3,910 | 3,980 | 314,100 |
| 2007/12/11 | 3,980 | 3,990 | 3,940 | 3,970 | 368,700 |
| 2007/12/10 | 3,950 | 3,970 | 3,910 | 3,940 | 301,800 |
| 2007/12/07 | 3,940 | 3,990 | 3,940 | 3,940 | 593,200 |
| 2007/12/06 | 3,940 | 3,940 | 3,890 | 3,920 | 415,000 |
| 2007/12/05 | 3,810 | 3,920 | 3,780 | 3,920 | 448,700 |
| 2007/12/04 | 3,850 | 3,880 | 3,810 | 3,820 | 441,100 |
| 2007/12/03 | 3,880 | 3,890 | 3,840 | 3,860 | 279,700 |
| 2007/11/30 | 3,890 | 3,900 | 3,830 | 3,890 | 511,000 |
| 2007/11/29 | 3,860 | 3,900 | 3,820 | 3,890 | 372,900 |
| 2007/11/28 | 3,880 | 3,890 | 3,830 | 3,830 | 438,400 |
| 2007/11/27 | 3,780 | 3,880 | 3,750 | 3,880 | 498,400 |
| 2007/11/26 | 3,710 | 3,830 | 3,680 | 3,810 | 636,800 |
| 2007/11/22 | 3,590 | 3,670 | 3,530 | 3,670 | 505,800 |
| 2007/11/21 | 3,610 | 3,720 | 3,520 | 3,560 | 725,900 |
| 2007/11/20 | 3,530 | 3,650 | 3,490 | 3,630 | 573,700 |
| 2007/11/19 | 3,650 | 3,670 | 3,610 | 3,630 | 367,700 |
| 2007/11/16 | 3,740 | 3,740 | 3,610 | 3,690 | 480,300 |
| 2007/11/15 | 3,770 | 3,810 | 3,760 | 3,790 | 454,600 |
| 2007/11/14 | 3,720 | 3,760 | 3,670 | 3,760 | 408,800 |
| 2007/11/13 | 3,630 | 3,710 | 3,580 | 3,690 | 897,000 |
| 2007/11/12 | 3,460 | 3,640 | 3,460 | 3,620 | 854,700 |
| 2007/11/09 | 3,570 | 3,590 | 3,470 | 3,520 | 481,400 |
| 2007/11/08 | 3,500 | 3,590 | 3,500 | 3,580 | 243,200 |
| 2007/11/07 | 3,690 | 3,690 | 3,600 | 3,600 | 308,100 |
| 2007/11/06 | 3,640 | 3,680 | 3,630 | 3,670 | 431,600 |
| 2007/11/05 | 3,630 | 3,690 | 3,620 | 3,670 | 362,500 |
| 2007/11/02 | 3,560 | 3,650 | 3,540 | 3,640 | 270,300 |
| 2007/11/01 | 3,620 | 3,670 | 3,550 | 3,660 | 429,700 |
| 2007/10/31 | 3,540 | 3,610 | 3,530 | 3,610 | 323,500 |
| 2007/10/30 | 3,550 | 3,560 | 3,490 | 3,540 | 411,200 |
| 2007/10/29 | 3,550 | 3,560 | 3,500 | 3,540 | 321,100 |
| 2007/10/26 | 3,510 | 3,560 | 3,500 | 3,550 | 368,900 |
| 2007/10/25 | 3,460 | 3,520 | 3,430 | 3,500 | 560,100 |
| 2007/10/24 | 3,420 | 3,460 | 3,400 | 3,410 | 365,800 |
| 2007/10/23 | 3,350 | 3,410 | 3,330 | 3,370 | 495,600 |
| 2007/10/22 | 3,270 | 3,350 | 3,200 | 3,320 | 566,700 |
| 2007/10/19 | 3,290 | 3,300 | 3,260 | 3,300 | 173,500 |
| 2007/10/18 | 3,260 | 3,320 | 3,260 | 3,310 | 198,600 |
| 2007/10/17 | 3,300 | 3,330 | 3,270 | 3,280 | 441,600 |
| 2007/10/16 | 3,340 | 3,370 | 3,330 | 3,330 | 175,100 |
| 2007/10/15 | 3,400 | 3,410 | 3,350 | 3,370 | 180,600 |
| 2007/10/12 | 3,360 | 3,400 | 3,330 | 3,380 | 249,500 |
| 2007/10/11 | 3,340 | 3,370 | 3,290 | 3,350 | 193,200 |
| 2007/10/10 | 3,380 | 3,390 | 3,320 | 3,320 | 250,900 |
| 2007/10/09 | 3,350 | 3,390 | 3,340 | 3,340 | 199,300 |
| 2007/10/05 | 3,360 | 3,370 | 3,330 | 3,330 | 168,300 |
| 2007/10/04 | 3,390 | 3,390 | 3,330 | 3,360 | 375,700 |
| 2007/10/03 | 3,370 | 3,420 | 3,320 | 3,410 | 441,500 |
| 2007/10/02 | 3,390 | 3,420 | 3,360 | 3,410 | 275,500 |
| 2007/10/01 | 3,320 | 3,370 | 3,310 | 3,330 | 250,800 |
| 2007/09/28 | 3,330 | 3,340 | 3,250 | 3,320 | 348,300 |
| 2007/09/27 | 3,290 | 3,340 | 3,280 | 3,340 | 325,600 |
| 2007/09/26 | 3,160 | 3,250 | 3,140 | 3,250 | 645,600 |
| 2007/09/25 | 3,280 | 3,290 | 3,160 | 3,180 | 419,000 |
| 2007/09/21 | 3,220 | 3,220 | 3,160 | 3,180 | 296,100 |
| 2007/09/20 | 3,250 | 3,260 | 3,230 | 3,230 | 202,500 |
| 2007/09/19 | 3,250 | 3,260 | 3,220 | 3,250 | 257,200 |
| 2007/09/18 | 3,220 | 3,230 | 3,200 | 3,200 | 266,300 |
| 2007/09/14 | 3,150 | 3,230 | 3,150 | 3,220 | 437,800 |
| 2007/09/13 | 3,220 | 3,230 | 3,130 | 3,150 | 552,400 |
| 2007/09/12 | 3,340 | 3,350 | 3,230 | 3,260 | 387,300 |
| 2007/09/11 | 3,340 | 3,340 | 3,210 | 3,290 | 574,800 |
| 2007/09/10 | 3,360 | 3,370 | 3,310 | 3,350 | 248,000 |
| 2007/09/07 | 3,440 | 3,470 | 3,420 | 3,440 | 184,300 |
| 2007/09/06 | 3,430 | 3,480 | 3,400 | 3,470 | 312,700 |
| 2007/09/05 | 3,510 | 3,510 | 3,450 | 3,470 | 309,800 |
| 2007/09/04 | 3,500 | 3,530 | 3,480 | 3,490 | 208,300 |
| 2007/09/03 | 3,550 | 3,560 | 3,500 | 3,510 | 108,700 |
| 2007/08/31 | 3,450 | 3,530 | 3,430 | 3,530 | 298,700 |
| 2007/08/30 | 3,450 | 3,450 | 3,390 | 3,420 | 215,400 |
| 2007/08/29 | 3,480 | 3,480 | 3,350 | 3,400 | 296,000 |
| 2007/08/28 | 3,510 | 3,520 | 3,490 | 3,510 | 172,800 |
| 2007/08/27 | 3,550 | 3,550 | 3,500 | 3,510 | 145,500 |
| 2007/08/24 | 3,580 | 3,580 | 3,500 | 3,510 | 224,700 |
| 2007/08/23 | 3,550 | 3,580 | 3,530 | 3,560 | 174,500 |
| 2007/08/22 | 3,540 | 3,550 | 3,510 | 3,510 | 156,900 |
| 2007/08/21 | 3,510 | 3,560 | 3,500 | 3,520 | 243,000 |
| 2007/08/20 | 3,560 | 3,580 | 3,500 | 3,510 | 289,000 |
| 2007/08/17 | 3,510 | 3,540 | 3,480 | 3,500 | 729,500 |
| 2007/08/16 | 3,560 | 3,580 | 3,510 | 3,560 | 520,900 |
| 2007/08/15 | 3,600 | 3,650 | 3,560 | 3,600 | 536,500 |
| 2007/08/14 | 3,620 | 3,650 | 3,600 | 3,650 | 444,000 |
| 2007/08/13 | 3,810 | 3,810 | 3,540 | 3,630 | 772,900 |
| 2007/08/10 | 3,800 | 3,890 | 3,790 | 3,860 | 587,700 |
| 2007/08/09 | 3,780 | 3,890 | 3,760 | 3,880 | 885,700 |
| 2007/08/08 | 3,710 | 3,770 | 3,700 | 3,760 | 362,600 |
| 2007/08/07 | 3,720 | 3,730 | 3,670 | 3,690 | 215,500 |
| 2007/08/06 | 3,640 | 3,690 | 3,620 | 3,680 | 295,000 |
| 2007/08/03 | 3,720 | 3,720 | 3,650 | 3,700 | 389,300 |
| 2007/08/02 | 3,740 | 3,760 | 3,640 | 3,710 | 528,900 |
| 2007/08/01 | 3,790 | 3,830 | 3,770 | 3,790 | 533,600 |
| 2007/07/31 | 3,770 | 3,780 | 3,740 | 3,760 | 230,200 |
| 2007/07/30 | 3,680 | 3,730 | 3,620 | 3,720 | 335,200 |
| 2007/07/27 | 3,700 | 3,730 | 3,680 | 3,730 | 361,400 |
| 2007/07/26 | 3,730 | 3,820 | 3,730 | 3,760 | 198,200 |
| 2007/07/25 | 3,760 | 3,760 | 3,710 | 3,730 | 211,600 |
| 2007/07/24 | 3,760 | 3,780 | 3,730 | 3,780 | 212,900 |
| 2007/07/23 | 3,800 | 3,810 | 3,730 | 3,750 | 204,000 |
| 2007/07/20 | 3,860 | 3,870 | 3,810 | 3,820 | 187,500 |
| 2007/07/19 | 3,820 | 3,860 | 3,820 | 3,840 | 170,800 |
| 2007/07/18 | 3,860 | 3,880 | 3,810 | 3,840 | 286,800 |
| 2007/07/17 | 3,950 | 3,960 | 3,870 | 3,880 | 269,800 |
| 2007/07/13 | 3,890 | 3,970 | 3,880 | 3,940 | 488,700 |
| 2007/07/12 | 3,910 | 3,930 | 3,840 | 3,870 | 219,900 |
| 2007/07/11 | 3,890 | 3,940 | 3,890 | 3,900 | 335,400 |
| 2007/07/10 | 3,920 | 3,930 | 3,890 | 3,900 | 223,900 |
| 2007/07/09 | 3,940 | 3,970 | 3,910 | 3,920 | 558,800 |
| 2007/07/06 | 3,820 | 3,850 | 3,810 | 3,840 | 182,900 |
| 2007/07/05 | 3,830 | 3,880 | 3,820 | 3,840 | 171,300 |
| 2007/07/04 | 3,890 | 3,890 | 3,820 | 3,840 | 247,600 |
| 2007/07/03 | 3,900 | 3,930 | 3,860 | 3,880 | 331,800 |
| 2007/07/02 | 3,880 | 3,910 | 3,850 | 3,900 | 458,600 |
| 2007/06/29 | 3,820 | 3,870 | 3,810 | 3,870 | 512,500 |
| 2007/06/28 | 3,760 | 3,850 | 3,760 | 3,830 | 503,500 |
| 2007/06/27 | 3,760 | 3,770 | 3,710 | 3,740 | 265,000 |
| 2007/06/26 | 3,810 | 3,810 | 3,740 | 3,760 | 195,900 |
| 2007/06/25 | 3,790 | 3,860 | 3,770 | 3,810 | 639,800 |
| 2007/06/22 | 3,780 | 3,800 | 3,740 | 3,780 | 334,400 |
| 2007/06/21 | 3,760 | 3,830 | 3,740 | 3,800 | 455,600 |
| 2007/06/20 | 3,720 | 3,810 | 3,710 | 3,790 | 526,700 |
| 2007/06/19 | 3,720 | 3,740 | 3,700 | 3,710 | 292,300 |
| 2007/06/18 | 3,730 | 3,750 | 3,710 | 3,720 | 252,800 |
| 2007/06/15 | 3,690 | 3,700 | 3,660 | 3,680 | 235,400 |
| 2007/06/14 | 3,680 | 3,680 | 3,650 | 3,660 | 159,400 |
| 2007/06/13 | 3,630 | 3,660 | 3,600 | 3,660 | 307,500 |
| 2007/06/12 | 3,720 | 3,720 | 3,630 | 3,650 | 248,200 |
| 2007/06/11 | 3,730 | 3,730 | 3,690 | 3,700 | 249,100 |
| 2007/06/08 | 3,650 | 3,680 | 3,650 | 3,680 | 328,500 |
| 2007/06/07 | 3,670 | 3,730 | 3,660 | 3,720 | 393,900 |
| 2007/06/06 | 3,700 | 3,710 | 3,670 | 3,670 | 211,600 |
| 2007/06/05 | 3,690 | 3,710 | 3,650 | 3,710 | 531,700 |
| 2007/06/04 | 3,790 | 3,790 | 3,680 | 3,690 | 406,000 |
| 2007/06/01 | 3,750 | 3,810 | 3,740 | 3,760 | 489,400 |
| 2007/05/31 | 3,720 | 3,750 | 3,700 | 3,750 | 308,700 |
| 2007/05/30 | 3,740 | 3,750 | 3,660 | 3,710 | 375,200 |
| 2007/05/29 | 3,670 | 3,750 | 3,660 | 3,750 | 708,100 |
| 2007/05/28 | 3,620 | 3,660 | 3,620 | 3,650 | 195,800 |
| 2007/05/25 | 3,610 | 3,660 | 3,600 | 3,620 | 605,700 |
| 2007/05/24 | 3,570 | 3,580 | 3,540 | 3,560 | 340,200 |
| 2007/05/23 | 3,660 | 3,660 | 3,580 | 3,610 | 325,500 |
| 2007/05/22 | 3,610 | 3,670 | 3,580 | 3,670 | 622,500 |
| 2007/05/21 | 3,550 | 3,600 | 3,520 | 3,600 | 651,000 |
| 2007/05/18 | 3,450 | 3,530 | 3,430 | 3,520 | 449,000 |
| 2007/05/17 | 3,380 | 3,440 | 3,380 | 3,410 | 148,500 |
| 2007/05/16 | 3,400 | 3,430 | 3,330 | 3,370 | 299,200 |
| 2007/05/15 | 3,500 | 3,500 | 3,410 | 3,410 | 115,900 |
| 2007/05/14 | 3,460 | 3,510 | 3,410 | 3,510 | 292,100 |
| 2007/05/11 | 3,460 | 3,470 | 3,400 | 3,460 | 182,600 |
| 2007/05/10 | 3,490 | 3,500 | 3,460 | 3,480 | 132,100 |
| 2007/05/09 | 3,500 | 3,500 | 3,440 | 3,480 | 148,200 |
| 2007/05/08 | 3,500 | 3,510 | 3,490 | 3,500 | 96,600 |
| 2007/05/07 | 3,520 | 3,530 | 3,470 | 3,490 | 164,100 |
| 2007/05/02 | 3,520 | 3,520 | 3,470 | 3,510 | 131,900 |
| 2007/05/01 | 3,500 | 3,500 | 3,460 | 3,490 | 180,200 |
| 2007/04/27 | 3,500 | 3,520 | 3,450 | 3,470 | 141,300 |
| 2007/04/26 | 3,460 | 3,510 | 3,440 | 3,510 | 207,000 |
| 2007/04/25 | 3,490 | 3,490 | 3,430 | 3,440 | 122,500 |
| 2007/04/24 | 3,440 | 3,470 | 3,430 | 3,460 | 125,400 |
| 2007/04/23 | 3,470 | 3,490 | 3,430 | 3,430 | 159,200 |
| 2007/04/20 | 3,450 | 3,500 | 3,450 | 3,470 | 220,700 |
| 2007/04/19 | 3,520 | 3,520 | 3,450 | 3,470 | 288,200 |
| 2007/04/18 | 3,520 | 3,540 | 3,510 | 3,540 | 192,100 |
| 2007/04/17 | 3,600 | 3,600 | 3,480 | 3,510 | 473,900 |
| 2007/04/16 | 3,570 | 3,580 | 3,550 | 3,570 | 228,400 |
| 2007/04/13 | 3,610 | 3,620 | 3,530 | 3,560 | 281,700 |
| 2007/04/12 | 3,580 | 3,590 | 3,550 | 3,570 | 198,600 |
| 2007/04/11 | 3,600 | 3,630 | 3,590 | 3,610 | 146,900 |
| 2007/04/10 | 3,640 | 3,650 | 3,550 | 3,590 | 336,100 |
| 2007/04/09 | 3,620 | 3,690 | 3,610 | 3,680 | 505,400 |
| 2007/04/06 | 3,620 | 3,640 | 3,590 | 3,600 | 284,700 |
| 2007/04/05 | 3,600 | 3,660 | 3,600 | 3,640 | 517,500 |
| 2007/04/04 | 3,590 | 3,620 | 3,570 | 3,590 | 286,800 |
| 2007/04/03 | 3,550 | 3,590 | 3,540 | 3,580 | 205,600 |
| 2007/04/02 | 3,590 | 3,600 | 3,540 | 3,550 | 261,600 |
| 2007/03/30 | 3,550 | 3,580 | 3,550 | 3,570 | 126,700 |
| 2007/03/29 | 3,520 | 3,570 | 3,510 | 3,550 | 344,800 |
| 2007/03/28 | 3,570 | 3,590 | 3,540 | 3,560 | 249,800 |
| 2007/03/27 | 3,580 | 3,600 | 3,550 | 3,570 | 115,600 |
| 2007/03/26 | 3,630 | 3,630 | 3,580 | 3,610 | 141,800 |
| 2007/03/23 | 3,630 | 3,640 | 3,590 | 3,620 | 179,100 |
| 2007/03/22 | 3,620 | 3,630 | 3,610 | 3,620 | 245,000 |
| 2007/03/20 | 3,590 | 3,620 | 3,570 | 3,610 | 374,600 |
| 2007/03/19 | 3,490 | 3,580 | 3,470 | 3,570 | 303,500 |
| 2007/03/16 | 3,510 | 3,520 | 3,430 | 3,470 | 331,100 |
| 2007/03/15 | 3,520 | 3,550 | 3,510 | 3,540 | 204,500 |
| 2007/03/14 | 3,510 | 3,540 | 3,480 | 3,500 | 295,900 |
| 2007/03/13 | 3,550 | 3,600 | 3,540 | 3,570 | 424,500 |
| 2007/03/12 | 3,530 | 3,550 | 3,490 | 3,530 | 275,800 |
| 2007/03/09 | 3,460 | 3,510 | 3,450 | 3,490 | 377,800 |
| 2007/03/08 | 3,340 | 3,420 | 3,340 | 3,410 | 176,000 |
| 2007/03/07 | 3,400 | 3,410 | 3,330 | 3,340 | 218,500 |
| 2007/03/06 | 3,300 | 3,380 | 3,300 | 3,360 | 316,300 |
| 2007/03/05 | 3,360 | 3,390 | 3,310 | 3,320 | 257,900 |
| 2007/03/02 | 3,460 | 3,470 | 3,430 | 3,450 | 288,400 |
| 2007/03/01 | 3,480 | 3,500 | 3,440 | 3,470 | 283,000 |
| 2007/02/28 | 3,350 | 3,500 | 3,340 | 3,470 | 319,100 |
| 2007/02/27 | 3,630 | 3,640 | 3,600 | 3,600 | 155,000 |
| 2007/02/26 | 3,620 | 3,660 | 3,600 | 3,620 | 330,700 |
| 2007/02/23 | 3,590 | 3,630 | 3,550 | 3,630 | 293,700 |
| 2007/02/22 | 3,510 | 3,590 | 3,510 | 3,580 | 336,400 |
| 2007/02/21 | 3,500 | 3,530 | 3,490 | 3,500 | 187,800 |
| 2007/02/20 | 3,540 | 3,540 | 3,500 | 3,520 | 142,200 |
| 2007/02/19 | 3,530 | 3,550 | 3,510 | 3,530 | 176,200 |
| 2007/02/16 | 3,570 | 3,580 | 3,520 | 3,540 | 212,600 |
| 2007/02/15 | 3,540 | 3,610 | 3,540 | 3,610 | 364,300 |
| 2007/02/14 | 3,540 | 3,560 | 3,520 | 3,520 | 201,000 |
| 2007/02/13 | 3,510 | 3,560 | 3,500 | 3,520 | 252,600 |
| 2007/02/09 | 3,500 | 3,580 | 3,490 | 3,550 | 257,400 |
| 2007/02/08 | 3,500 | 3,550 | 3,480 | 3,550 | 347,100 |
| 2007/02/07 | 3,530 | 3,530 | 3,430 | 3,470 | 321,100 |
| 2007/02/06 | 3,490 | 3,540 | 3,480 | 3,520 | 281,100 |
| 2007/02/05 | 3,580 | 3,580 | 3,490 | 3,500 | 329,100 |
| 2007/02/02 | 3,640 | 3,640 | 3,570 | 3,580 | 283,100 |
| 2007/02/01 | 3,570 | 3,620 | 3,510 | 3,610 | 272,000 |
| 2007/01/31 | 3,620 | 3,620 | 3,550 | 3,570 | 160,500 |
| 2007/01/30 | 3,630 | 3,660 | 3,590 | 3,610 | 253,700 |
| 2007/01/29 | 3,630 | 3,660 | 3,610 | 3,650 | 254,000 |
| 2007/01/26 | 3,640 | 3,660 | 3,600 | 3,630 | 297,800 |
| 2007/01/25 | 3,650 | 3,690 | 3,610 | 3,680 | 1,115,300 |
| 2007/01/24 | 3,530 | 3,600 | 3,520 | 3,580 | 574,000 |
| 2007/01/23 | 3,470 | 3,500 | 3,450 | 3,490 | 312,000 |
| 2007/01/22 | 3,450 | 3,480 | 3,440 | 3,440 | 175,800 |
| 2007/01/19 | 3,450 | 3,460 | 3,430 | 3,430 | 129,400 |
| 2007/01/18 | 3,430 | 3,470 | 3,430 | 3,430 | 168,900 |
| 2007/01/17 | 3,450 | 3,460 | 3,410 | 3,450 | 176,700 |
| 2007/01/16 | 3,530 | 3,530 | 3,450 | 3,470 | 199,300 |
| 2007/01/15 | 3,480 | 3,500 | 3,450 | 3,500 | 218,000 |
| 2007/01/12 | 3,400 | 3,460 | 3,390 | 3,440 | 191,700 |
| 2007/01/11 | 3,390 | 3,420 | 3,360 | 3,380 | 248,400 |
| 2007/01/10 | 3,460 | 3,470 | 3,380 | 3,390 | 282,600 |
| 2007/01/09 | 3,450 | 3,490 | 3,450 | 3,480 | 259,900 |
| 2007/01/05 | 3,540 | 3,570 | 3,500 | 3,500 | 230,600 |
| 2007/01/04 | 3,580 | 3,580 | 3,540 | 3,560 | 107,900 |