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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,100 | 4,210 | 4,095 | 4,205 | 366,200 |
| 2013/12/27 | 4,060 | 4,085 | 4,035 | 4,085 | 106,900 |
| 2013/12/26 | 4,025 | 4,060 | 4,015 | 4,055 | 147,100 |
| 2013/12/25 | 4,025 | 4,040 | 3,970 | 3,990 | 303,400 |
| 2013/12/24 | 4,085 | 4,090 | 4,005 | 4,020 | 364,300 |
| 2013/12/20 | 4,070 | 4,080 | 4,030 | 4,080 | 359,400 |
| 2013/12/19 | 4,045 | 4,075 | 4,040 | 4,075 | 451,500 |
| 2013/12/18 | 3,970 | 4,035 | 3,965 | 4,035 | 366,800 |
| 2013/12/17 | 3,940 | 3,990 | 3,940 | 3,990 | 233,500 |
| 2013/12/16 | 3,980 | 3,990 | 3,925 | 3,945 | 255,700 |
| 2013/12/13 | 4,000 | 4,035 | 3,980 | 3,980 | 619,900 |
| 2013/12/12 | 4,070 | 4,070 | 4,010 | 4,035 | 252,700 |
| 2013/12/11 | 4,065 | 4,090 | 4,055 | 4,075 | 210,700 |
| 2013/12/10 | 4,055 | 4,080 | 4,035 | 4,080 | 245,300 |
| 2013/12/09 | 4,070 | 4,080 | 4,040 | 4,070 | 234,900 |
| 2013/12/06 | 4,020 | 4,050 | 3,990 | 4,050 | 185,900 |
| 2013/12/05 | 4,040 | 4,065 | 3,990 | 4,020 | 270,700 |
| 2013/12/04 | 4,000 | 4,060 | 3,975 | 4,025 | 232,100 |
| 2013/12/03 | 4,045 | 4,065 | 4,020 | 4,060 | 163,900 |
| 2013/12/02 | 4,010 | 4,075 | 4,000 | 4,070 | 306,300 |
| 2013/11/29 | 4,025 | 4,045 | 4,000 | 4,040 | 158,000 |
| 2013/11/28 | 4,040 | 4,050 | 4,015 | 4,050 | 104,600 |
| 2013/11/27 | 4,015 | 4,050 | 3,990 | 4,035 | 143,200 |
| 2013/11/26 | 4,020 | 4,070 | 4,010 | 4,040 | 241,400 |
| 2013/11/25 | 4,075 | 4,090 | 4,055 | 4,070 | 192,300 |
| 2013/11/22 | 4,035 | 4,070 | 4,015 | 4,055 | 371,000 |
| 2013/11/21 | 3,980 | 4,040 | 3,970 | 4,025 | 292,900 |
| 2013/11/20 | 3,970 | 4,000 | 3,960 | 3,980 | 179,800 |
| 2013/11/19 | 3,970 | 4,010 | 3,960 | 3,975 | 195,000 |
| 2013/11/18 | 4,000 | 4,030 | 3,970 | 4,010 | 623,700 |
| 2013/11/15 | 3,940 | 4,010 | 3,925 | 3,990 | 534,100 |
| 2013/11/14 | 3,800 | 3,970 | 3,790 | 3,960 | 946,300 |
| 2013/11/13 | 3,765 | 3,790 | 3,725 | 3,735 | 188,400 |
| 2013/11/12 | 3,650 | 3,840 | 3,650 | 3,795 | 639,300 |
| 2013/11/11 | 3,650 | 3,670 | 3,575 | 3,620 | 204,900 |
| 2013/11/08 | 3,635 | 3,680 | 3,625 | 3,635 | 199,900 |
| 2013/11/07 | 3,735 | 3,740 | 3,660 | 3,680 | 153,200 |
| 2013/11/06 | 3,720 | 3,750 | 3,690 | 3,725 | 248,400 |
| 2013/11/05 | 3,675 | 3,720 | 3,650 | 3,710 | 306,200 |
| 2013/11/01 | 3,670 | 3,670 | 3,610 | 3,615 | 282,700 |
| 2013/10/31 | 3,650 | 3,720 | 3,635 | 3,670 | 239,800 |
| 2013/10/30 | 3,635 | 3,685 | 3,625 | 3,665 | 215,000 |
| 2013/10/29 | 3,580 | 3,610 | 3,560 | 3,585 | 155,000 |
| 2013/10/28 | 3,610 | 3,645 | 3,600 | 3,640 | 130,400 |
| 2013/10/25 | 3,675 | 3,675 | 3,590 | 3,590 | 165,800 |
| 2013/10/24 | 3,600 | 3,685 | 3,570 | 3,670 | 216,400 |
| 2013/10/23 | 3,690 | 3,705 | 3,600 | 3,600 | 216,200 |
| 2013/10/22 | 3,725 | 3,725 | 3,675 | 3,705 | 125,600 |
| 2013/10/21 | 3,715 | 3,740 | 3,690 | 3,710 | 144,900 |
| 2013/10/18 | 3,710 | 3,720 | 3,695 | 3,705 | 143,400 |
| 2013/10/17 | 3,720 | 3,740 | 3,685 | 3,710 | 168,500 |
| 2013/10/16 | 3,710 | 3,710 | 3,680 | 3,700 | 106,600 |
| 2013/10/15 | 3,705 | 3,750 | 3,675 | 3,720 | 397,700 |
| 2013/10/11 | 3,700 | 3,740 | 3,655 | 3,715 | 363,500 |
| 2013/10/10 | 3,585 | 3,590 | 3,510 | 3,580 | 352,100 |
| 2013/10/09 | 3,515 | 3,620 | 3,495 | 3,585 | 512,600 |
| 2013/10/08 | 3,505 | 3,510 | 3,430 | 3,500 | 330,400 |
| 2013/10/07 | 3,610 | 3,625 | 3,490 | 3,520 | 396,200 |
| 2013/10/04 | 3,605 | 3,655 | 3,560 | 3,610 | 339,000 |
| 2013/10/03 | 3,670 | 3,685 | 3,620 | 3,625 | 323,800 |
| 2013/10/02 | 3,720 | 3,740 | 3,660 | 3,680 | 353,400 |
| 2013/10/01 | 3,720 | 3,770 | 3,695 | 3,760 | 283,000 |
| 2013/09/30 | 3,695 | 3,740 | 3,685 | 3,695 | 130,600 |
| 2013/09/27 | 3,765 | 3,790 | 3,760 | 3,775 | 184,500 |
| 2013/09/26 | 3,745 | 3,760 | 3,660 | 3,760 | 144,900 |
| 2013/09/25 | 3,770 | 3,790 | 3,700 | 3,745 | 216,500 |
| 2013/09/24 | 3,715 | 3,770 | 3,690 | 3,755 | 213,600 |
| 2013/09/20 | 3,750 | 3,770 | 3,735 | 3,765 | 162,700 |
| 2013/09/19 | 3,735 | 3,750 | 3,700 | 3,750 | 187,900 |
| 2013/09/18 | 3,695 | 3,730 | 3,680 | 3,705 | 201,600 |
| 2013/09/17 | 3,645 | 3,695 | 3,640 | 3,660 | 201,600 |
| 2013/09/13 | 3,595 | 3,665 | 3,560 | 3,635 | 376,000 |
| 2013/09/12 | 3,565 | 3,635 | 3,550 | 3,560 | 344,600 |
| 2013/09/11 | 3,495 | 3,595 | 3,495 | 3,565 | 391,700 |
| 2013/09/10 | 3,370 | 3,480 | 3,370 | 3,455 | 240,600 |
| 2013/09/09 | 3,335 | 3,375 | 3,315 | 3,350 | 115,000 |
| 2013/09/06 | 3,275 | 3,300 | 3,260 | 3,275 | 149,600 |
| 2013/09/05 | 3,275 | 3,280 | 3,230 | 3,240 | 61,700 |
| 2013/09/04 | 3,210 | 3,270 | 3,175 | 3,265 | 82,800 |
| 2013/09/03 | 3,255 | 3,280 | 3,230 | 3,265 | 90,700 |
| 2013/09/02 | 3,190 | 3,230 | 3,180 | 3,200 | 84,800 |
| 2013/08/30 | 3,250 | 3,280 | 3,175 | 3,180 | 180,200 |
| 2013/08/29 | 3,245 | 3,250 | 3,205 | 3,235 | 114,800 |
| 2013/08/28 | 3,250 | 3,300 | 3,205 | 3,245 | 104,500 |
| 2013/08/27 | 3,300 | 3,345 | 3,290 | 3,295 | 94,500 |
| 2013/08/26 | 3,305 | 3,320 | 3,280 | 3,295 | 58,800 |
| 2013/08/23 | 3,335 | 3,345 | 3,290 | 3,305 | 168,400 |
| 2013/08/22 | 3,235 | 3,275 | 3,230 | 3,245 | 89,000 |
| 2013/08/21 | 3,280 | 3,290 | 3,235 | 3,265 | 99,300 |
| 2013/08/20 | 3,320 | 3,360 | 3,275 | 3,275 | 129,200 |
| 2013/08/19 | 3,275 | 3,320 | 3,275 | 3,320 | 68,900 |
| 2013/08/16 | 3,265 | 3,305 | 3,250 | 3,265 | 100,500 |
| 2013/08/15 | 3,335 | 3,340 | 3,295 | 3,300 | 102,900 |
| 2013/08/14 | 3,380 | 3,380 | 3,320 | 3,370 | 92,500 |
| 2013/08/13 | 3,310 | 3,360 | 3,310 | 3,340 | 104,800 |
| 2013/08/12 | 3,275 | 3,320 | 3,260 | 3,295 | 135,200 |
| 2013/08/09 | 3,320 | 3,325 | 3,260 | 3,280 | 236,100 |
| 2013/08/08 | 3,380 | 3,440 | 3,315 | 3,320 | 227,400 |
| 2013/08/07 | 3,480 | 3,535 | 3,365 | 3,375 | 402,000 |
| 2013/08/06 | 3,490 | 3,610 | 3,470 | 3,610 | 211,500 |
| 2013/08/05 | 3,640 | 3,640 | 3,545 | 3,630 | 134,000 |
| 2013/08/02 | 3,550 | 3,645 | 3,550 | 3,645 | 153,200 |
| 2013/08/01 | 3,435 | 3,535 | 3,420 | 3,525 | 160,700 |
| 2013/07/31 | 3,415 | 3,460 | 3,405 | 3,405 | 118,000 |
| 2013/07/30 | 3,450 | 3,460 | 3,405 | 3,445 | 149,100 |
| 2013/07/29 | 3,425 | 3,490 | 3,405 | 3,455 | 173,000 |
| 2013/07/26 | 3,580 | 3,585 | 3,515 | 3,525 | 156,000 |
| 2013/07/25 | 3,650 | 3,655 | 3,605 | 3,605 | 104,100 |
| 2013/07/24 | 3,680 | 3,680 | 3,620 | 3,640 | 227,900 |
| 2013/07/23 | 3,680 | 3,720 | 3,655 | 3,690 | 153,900 |
| 2013/07/22 | 3,695 | 3,710 | 3,650 | 3,685 | 115,800 |
| 2013/07/19 | 3,745 | 3,745 | 3,635 | 3,645 | 209,600 |
| 2013/07/18 | 3,700 | 3,745 | 3,690 | 3,715 | 191,700 |
| 2013/07/17 | 3,695 | 3,725 | 3,685 | 3,695 | 210,000 |
| 2013/07/16 | 3,765 | 3,765 | 3,720 | 3,735 | 88,500 |
| 2013/07/12 | 3,685 | 3,745 | 3,685 | 3,735 | 143,200 |
| 2013/07/11 | 3,700 | 3,705 | 3,635 | 3,675 | 102,700 |
| 2013/07/10 | 3,720 | 3,720 | 3,650 | 3,700 | 211,300 |
| 2013/07/09 | 3,680 | 3,720 | 3,640 | 3,700 | 189,400 |
| 2013/07/08 | 3,745 | 3,760 | 3,670 | 3,670 | 132,300 |
| 2013/07/05 | 3,630 | 3,695 | 3,595 | 3,695 | 135,600 |
| 2013/07/04 | 3,600 | 3,655 | 3,585 | 3,635 | 73,700 |
| 2013/07/03 | 3,670 | 3,700 | 3,630 | 3,635 | 168,600 |
| 2013/07/02 | 3,685 | 3,685 | 3,630 | 3,685 | 102,400 |
| 2013/07/01 | 3,625 | 3,650 | 3,580 | 3,650 | 149,200 |
| 2013/06/28 | 3,500 | 3,610 | 3,470 | 3,585 | 193,300 |
| 2013/06/27 | 3,420 | 3,465 | 3,365 | 3,460 | 147,600 |
| 2013/06/26 | 3,435 | 3,455 | 3,365 | 3,380 | 128,400 |
| 2013/06/25 | 3,380 | 3,455 | 3,365 | 3,420 | 254,000 |
| 2013/06/24 | 3,410 | 3,470 | 3,380 | 3,395 | 173,600 |
| 2013/06/21 | 3,250 | 3,385 | 3,235 | 3,365 | 314,500 |
| 2013/06/20 | 3,330 | 3,390 | 3,305 | 3,310 | 157,500 |
| 2013/06/19 | 3,375 | 3,395 | 3,335 | 3,370 | 122,400 |
| 2013/06/18 | 3,375 | 3,375 | 3,290 | 3,310 | 206,600 |
| 2013/06/17 | 3,280 | 3,380 | 3,250 | 3,370 | 165,500 |
| 2013/06/14 | 3,305 | 3,360 | 3,285 | 3,285 | 305,400 |
| 2013/06/13 | 3,395 | 3,395 | 3,230 | 3,235 | 206,900 |
| 2013/06/12 | 3,380 | 3,400 | 3,310 | 3,395 | 208,500 |
| 2013/06/11 | 3,550 | 3,550 | 3,440 | 3,480 | 285,700 |
| 2013/06/10 | 3,420 | 3,560 | 3,405 | 3,535 | 207,600 |
| 2013/06/07 | 3,365 | 3,425 | 3,285 | 3,360 | 384,500 |
| 2013/06/06 | 3,385 | 3,475 | 3,375 | 3,410 | 362,800 |
| 2013/06/05 | 3,475 | 3,520 | 3,385 | 3,385 | 278,600 |
| 2013/06/04 | 3,335 | 3,470 | 3,335 | 3,450 | 331,800 |
| 2013/06/03 | 3,355 | 3,380 | 3,310 | 3,330 | 290,100 |
| 2013/05/31 | 3,480 | 3,495 | 3,380 | 3,400 | 307,400 |
| 2013/05/30 | 3,450 | 3,525 | 3,405 | 3,420 | 276,500 |
| 2013/05/29 | 3,615 | 3,640 | 3,545 | 3,560 | 348,500 |
| 2013/05/28 | 3,420 | 3,580 | 3,410 | 3,550 | 409,300 |
| 2013/05/27 | 3,490 | 3,490 | 3,385 | 3,420 | 290,700 |
| 2013/05/24 | 3,600 | 3,650 | 3,400 | 3,495 | 608,700 |
| 2013/05/23 | 3,820 | 3,865 | 3,600 | 3,615 | 484,900 |
| 2013/05/22 | 3,850 | 3,875 | 3,815 | 3,845 | 285,200 |
| 2013/05/21 | 3,820 | 3,880 | 3,780 | 3,845 | 305,400 |
| 2013/05/20 | 3,915 | 3,930 | 3,835 | 3,835 | 294,000 |
| 2013/05/17 | 3,890 | 3,940 | 3,860 | 3,920 | 212,400 |
| 2013/05/16 | 3,940 | 3,995 | 3,885 | 3,900 | 363,400 |
| 2013/05/15 | 3,875 | 3,945 | 3,870 | 3,915 | 328,500 |
| 2013/05/14 | 3,800 | 3,850 | 3,750 | 3,805 | 668,900 |
| 2013/05/13 | 3,980 | 4,030 | 3,970 | 4,000 | 230,200 |
| 2013/05/10 | 3,980 | 4,030 | 3,965 | 3,990 | 293,400 |
| 2013/05/09 | 3,960 | 3,985 | 3,905 | 3,910 | 277,000 |
| 2013/05/08 | 3,950 | 4,005 | 3,940 | 3,945 | 399,900 |
| 2013/05/07 | 3,995 | 4,050 | 3,960 | 3,970 | 375,400 |
| 2013/05/02 | 3,960 | 3,985 | 3,940 | 3,960 | 160,800 |
| 2013/05/01 | 4,010 | 4,015 | 3,935 | 3,980 | 404,900 |
| 2013/04/30 | 3,975 | 4,110 | 3,965 | 4,005 | 441,800 |
| 2013/04/26 | 3,970 | 3,985 | 3,920 | 3,930 | 186,100 |
| 2013/04/25 | 3,980 | 3,985 | 3,910 | 3,970 | 228,900 |
| 2013/04/24 | 3,950 | 3,980 | 3,905 | 3,970 | 353,700 |
| 2013/04/23 | 3,910 | 3,965 | 3,895 | 3,945 | 172,700 |
| 2013/04/22 | 3,900 | 3,970 | 3,890 | 3,955 | 265,500 |
| 2013/04/19 | 3,830 | 3,860 | 3,810 | 3,840 | 106,900 |
| 2013/04/18 | 3,850 | 3,880 | 3,800 | 3,815 | 162,500 |
| 2013/04/17 | 3,845 | 3,910 | 3,845 | 3,890 | 194,700 |
| 2013/04/16 | 3,780 | 3,845 | 3,760 | 3,825 | 182,000 |
| 2013/04/15 | 3,900 | 3,925 | 3,825 | 3,850 | 209,600 |
| 2013/04/12 | 3,895 | 3,965 | 3,885 | 3,955 | 392,200 |
| 2013/04/11 | 3,850 | 3,910 | 3,825 | 3,890 | 317,300 |
| 2013/04/10 | 3,760 | 3,845 | 3,740 | 3,845 | 363,100 |
| 2013/04/09 | 3,800 | 3,800 | 3,715 | 3,750 | 228,400 |
| 2013/04/08 | 3,780 | 3,820 | 3,675 | 3,735 | 298,500 |
| 2013/04/05 | 3,745 | 3,765 | 3,650 | 3,675 | 221,800 |
| 2013/04/04 | 3,525 | 3,620 | 3,425 | 3,620 | 314,900 |
| 2013/04/03 | 3,580 | 3,600 | 3,545 | 3,600 | 160,600 |
| 2013/04/02 | 3,560 | 3,575 | 3,505 | 3,555 | 162,200 |
| 2013/04/01 | 3,785 | 3,785 | 3,630 | 3,630 | 130,000 |
| 2013/03/29 | 3,720 | 3,790 | 3,720 | 3,790 | 222,900 |
| 2013/03/28 | 3,770 | 3,770 | 3,695 | 3,715 | 96,300 |
| 2013/03/27 | 3,680 | 3,750 | 3,680 | 3,750 | 117,800 |
| 2013/03/26 | 3,690 | 3,745 | 3,685 | 3,695 | 148,500 |
| 2013/03/25 | 3,730 | 3,775 | 3,670 | 3,725 | 255,900 |
| 2013/03/22 | 3,750 | 3,770 | 3,690 | 3,690 | 159,300 |
| 2013/03/21 | 3,785 | 3,830 | 3,785 | 3,795 | 218,600 |
| 2013/03/19 | 3,685 | 3,760 | 3,685 | 3,740 | 167,100 |
| 2013/03/18 | 3,705 | 3,710 | 3,660 | 3,665 | 201,200 |
| 2013/03/15 | 3,750 | 3,800 | 3,730 | 3,775 | 312,900 |
| 2013/03/14 | 3,700 | 3,750 | 3,695 | 3,740 | 343,300 |
| 2013/03/13 | 3,665 | 3,700 | 3,655 | 3,655 | 260,900 |
| 2013/03/12 | 3,715 | 3,735 | 3,690 | 3,710 | 230,900 |
| 2013/03/11 | 3,700 | 3,730 | 3,675 | 3,700 | 267,100 |
| 2013/03/08 | 3,640 | 3,695 | 3,640 | 3,685 | 531,800 |
| 2013/03/07 | 3,730 | 3,745 | 3,710 | 3,710 | 176,700 |
| 2013/03/06 | 3,690 | 3,730 | 3,690 | 3,730 | 258,200 |
| 2013/03/05 | 3,655 | 3,710 | 3,650 | 3,685 | 288,800 |
| 2013/03/04 | 3,650 | 3,685 | 3,610 | 3,635 | 341,600 |
| 2013/03/01 | 3,655 | 3,665 | 3,615 | 3,635 | 200,400 |
| 2013/02/28 | 3,615 | 3,690 | 3,615 | 3,680 | 213,400 |
| 2013/02/27 | 3,620 | 3,635 | 3,545 | 3,545 | 217,400 |
| 2013/02/26 | 3,625 | 3,680 | 3,615 | 3,655 | 228,900 |
| 2013/02/25 | 3,680 | 3,740 | 3,665 | 3,695 | 196,300 |
| 2013/02/22 | 3,620 | 3,660 | 3,590 | 3,650 | 257,300 |
| 2013/02/21 | 3,675 | 3,690 | 3,630 | 3,660 | 256,800 |
| 2013/02/20 | 3,620 | 3,700 | 3,620 | 3,680 | 214,700 |
| 2013/02/19 | 3,555 | 3,635 | 3,555 | 3,585 | 202,200 |
| 2013/02/18 | 3,550 | 3,595 | 3,540 | 3,590 | 281,300 |
| 2013/02/15 | 3,475 | 3,585 | 3,470 | 3,570 | 507,200 |
| 2013/02/14 | 3,530 | 3,550 | 3,520 | 3,525 | 258,100 |
| 2013/02/13 | 3,495 | 3,550 | 3,460 | 3,525 | 254,200 |
| 2013/02/12 | 3,490 | 3,545 | 3,490 | 3,505 | 266,100 |
| 2013/02/08 | 3,460 | 3,460 | 3,270 | 3,415 | 306,100 |
| 2013/02/07 | 3,450 | 3,510 | 3,445 | 3,495 | 219,600 |
| 2013/02/06 | 3,370 | 3,480 | 3,320 | 3,465 | 381,800 |
| 2013/02/05 | 3,405 | 3,405 | 3,290 | 3,300 | 362,600 |
| 2013/02/04 | 3,480 | 3,500 | 3,460 | 3,490 | 142,500 |
| 2013/02/01 | 3,500 | 3,510 | 3,465 | 3,490 | 107,300 |
| 2013/01/31 | 3,470 | 3,500 | 3,445 | 3,495 | 211,500 |
| 2013/01/30 | 3,400 | 3,510 | 3,385 | 3,510 | 345,800 |
| 2013/01/29 | 3,385 | 3,390 | 3,355 | 3,385 | 224,800 |
| 2013/01/28 | 3,330 | 3,400 | 3,300 | 3,380 | 257,700 |
| 2013/01/25 | 3,295 | 3,330 | 3,285 | 3,330 | 339,300 |
| 2013/01/24 | 3,195 | 3,290 | 3,175 | 3,265 | 178,200 |
| 2013/01/23 | 3,210 | 3,255 | 3,195 | 3,215 | 161,500 |
| 2013/01/22 | 3,235 | 3,290 | 3,220 | 3,250 | 299,900 |
| 2013/01/21 | 3,210 | 3,210 | 3,170 | 3,190 | 213,800 |
| 2013/01/18 | 3,190 | 3,220 | 3,170 | 3,195 | 249,300 |
| 2013/01/17 | 3,180 | 3,195 | 3,105 | 3,150 | 255,300 |
| 2013/01/16 | 3,220 | 3,225 | 3,150 | 3,150 | 307,400 |
| 2013/01/15 | 3,285 | 3,295 | 3,210 | 3,255 | 358,200 |
| 2013/01/11 | 3,260 | 3,290 | 3,250 | 3,275 | 162,700 |
| 2013/01/10 | 3,200 | 3,230 | 3,175 | 3,215 | 109,300 |
| 2013/01/09 | 3,145 | 3,195 | 3,125 | 3,180 | 152,800 |
| 2013/01/08 | 3,205 | 3,215 | 3,160 | 3,175 | 183,500 |
| 2013/01/07 | 3,290 | 3,290 | 3,205 | 3,215 | 147,600 |
| 2013/01/04 | 3,260 | 3,315 | 3,215 | 3,245 | 270,400 |