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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,980 | 5,980 | 5,780 | 5,780 | 240,300 |
| 2014/12/29 | 6,090 | 6,100 | 5,880 | 5,930 | 218,800 |
| 2014/12/26 | 5,960 | 6,050 | 5,940 | 6,040 | 164,700 |
| 2014/12/25 | 6,050 | 6,050 | 5,950 | 5,960 | 149,300 |
| 2014/12/24 | 6,040 | 6,040 | 5,970 | 6,020 | 201,700 |
| 2014/12/22 | 6,000 | 6,000 | 5,870 | 5,910 | 206,200 |
| 2014/12/19 | 5,940 | 6,010 | 5,940 | 5,970 | 253,900 |
| 2014/12/18 | 5,870 | 5,910 | 5,830 | 5,850 | 351,400 |
| 2014/12/17 | 5,640 | 5,770 | 5,590 | 5,690 | 394,900 |
| 2014/12/16 | 5,800 | 5,840 | 5,730 | 5,730 | 274,200 |
| 2014/12/15 | 5,890 | 5,970 | 5,890 | 5,900 | 225,300 |
| 2014/12/12 | 5,910 | 6,130 | 5,900 | 6,040 | 449,700 |
| 2014/12/11 | 5,840 | 6,020 | 5,830 | 5,950 | 333,200 |
| 2014/12/10 | 6,070 | 6,120 | 5,980 | 5,980 | 327,100 |
| 2014/12/09 | 6,260 | 6,310 | 6,200 | 6,240 | 275,300 |
| 2014/12/08 | 6,400 | 6,420 | 6,290 | 6,330 | 219,500 |
| 2014/12/05 | 6,370 | 6,370 | 6,310 | 6,340 | 171,100 |
| 2014/12/04 | 6,310 | 6,390 | 6,280 | 6,380 | 235,900 |
| 2014/12/03 | 6,300 | 6,380 | 6,300 | 6,310 | 274,900 |
| 2014/12/02 | 6,110 | 6,270 | 6,110 | 6,240 | 270,000 |
| 2014/12/01 | 6,040 | 6,180 | 6,030 | 6,170 | 222,900 |
| 2014/11/28 | 6,010 | 6,050 | 5,990 | 6,000 | 198,200 |
| 2014/11/27 | 6,040 | 6,070 | 5,990 | 6,010 | 229,300 |
| 2014/11/26 | 6,090 | 6,130 | 5,990 | 6,010 | 323,400 |
| 2014/11/25 | 6,090 | 6,100 | 6,020 | 6,080 | 393,900 |
| 2014/11/21 | 5,930 | 6,080 | 5,890 | 6,070 | 373,600 |
| 2014/11/20 | 5,960 | 6,080 | 5,960 | 5,970 | 363,600 |
| 2014/11/19 | 5,850 | 5,960 | 5,850 | 5,870 | 410,100 |
| 2014/11/18 | 5,570 | 5,830 | 5,570 | 5,830 | 709,700 |
| 2014/11/17 | 5,570 | 5,620 | 5,410 | 5,440 | 405,800 |
| 2014/11/14 | 5,500 | 5,650 | 5,500 | 5,640 | 671,400 |
| 2014/11/13 | 5,200 | 5,430 | 5,160 | 5,410 | 804,600 |
| 2014/11/12 | 5,230 | 5,240 | 5,140 | 5,140 | 351,500 |
| 2014/11/11 | 5,190 | 5,280 | 5,100 | 5,210 | 477,300 |
| 2014/11/10 | 5,100 | 5,160 | 5,070 | 5,160 | 223,900 |
| 2014/11/07 | 5,140 | 5,160 | 5,110 | 5,160 | 184,900 |
| 2014/11/06 | 5,200 | 5,200 | 5,110 | 5,150 | 212,200 |
| 2014/11/05 | 5,170 | 5,200 | 5,110 | 5,190 | 287,000 |
| 2014/11/04 | 5,180 | 5,200 | 5,120 | 5,190 | 435,300 |
| 2014/10/31 | 4,880 | 5,050 | 4,875 | 5,020 | 529,500 |
| 2014/10/30 | 4,800 | 4,870 | 4,790 | 4,840 | 242,800 |
| 2014/10/29 | 4,840 | 4,880 | 4,805 | 4,820 | 209,600 |
| 2014/10/28 | 4,800 | 4,830 | 4,775 | 4,790 | 109,100 |
| 2014/10/27 | 4,800 | 4,825 | 4,770 | 4,805 | 168,700 |
| 2014/10/24 | 4,800 | 4,820 | 4,750 | 4,770 | 170,000 |
| 2014/10/23 | 4,720 | 4,745 | 4,685 | 4,730 | 141,900 |
| 2014/10/22 | 4,705 | 4,745 | 4,660 | 4,725 | 172,300 |
| 2014/10/21 | 4,690 | 4,695 | 4,595 | 4,610 | 249,400 |
| 2014/10/20 | 4,635 | 4,655 | 4,595 | 4,655 | 250,500 |
| 2014/10/17 | 4,525 | 4,550 | 4,485 | 4,500 | 386,200 |
| 2014/10/16 | 4,535 | 4,565 | 4,490 | 4,510 | 351,000 |
| 2014/10/15 | 4,570 | 4,635 | 4,545 | 4,630 | 305,900 |
| 2014/10/14 | 4,510 | 4,585 | 4,510 | 4,540 | 259,200 |
| 2014/10/10 | 4,670 | 4,680 | 4,600 | 4,630 | 379,700 |
| 2014/10/09 | 4,865 | 4,875 | 4,765 | 4,780 | 236,800 |
| 2014/10/08 | 4,825 | 4,880 | 4,800 | 4,865 | 229,900 |
| 2014/10/07 | 5,010 | 5,010 | 4,915 | 4,930 | 279,200 |
| 2014/10/06 | 5,010 | 5,050 | 4,970 | 5,020 | 202,000 |
| 2014/10/03 | 4,960 | 5,030 | 4,935 | 4,970 | 204,500 |
| 2014/10/02 | 5,090 | 5,120 | 4,965 | 4,970 | 330,400 |
| 2014/10/01 | 5,220 | 5,240 | 5,120 | 5,140 | 347,000 |
| 2014/09/30 | 5,240 | 5,260 | 5,180 | 5,210 | 248,600 |
| 2014/09/29 | 5,280 | 5,300 | 5,220 | 5,260 | 287,500 |
| 2014/09/26 | 5,070 | 5,260 | 5,060 | 5,240 | 444,000 |
| 2014/09/25 | 5,150 | 5,200 | 5,130 | 5,200 | 307,500 |
| 2014/09/24 | 5,020 | 5,080 | 5,000 | 5,060 | 223,500 |
| 2014/09/22 | 5,140 | 5,150 | 5,030 | 5,050 | 143,900 |
| 2014/09/19 | 5,090 | 5,140 | 5,070 | 5,140 | 168,000 |
| 2014/09/18 | 5,040 | 5,100 | 5,030 | 5,080 | 167,800 |
| 2014/09/17 | 5,000 | 5,020 | 4,975 | 4,975 | 137,600 |
| 2014/09/16 | 5,060 | 5,070 | 5,010 | 5,020 | 191,300 |
| 2014/09/12 | 5,060 | 5,120 | 5,060 | 5,080 | 237,000 |
| 2014/09/11 | 5,150 | 5,150 | 5,070 | 5,090 | 147,900 |
| 2014/09/10 | 5,120 | 5,150 | 5,100 | 5,150 | 239,700 |
| 2014/09/09 | 5,210 | 5,210 | 5,120 | 5,150 | 170,000 |
| 2014/09/08 | 5,200 | 5,220 | 5,170 | 5,210 | 127,800 |
| 2014/09/05 | 5,230 | 5,230 | 5,150 | 5,170 | 145,000 |
| 2014/09/04 | 5,170 | 5,230 | 5,150 | 5,180 | 263,700 |
| 2014/09/03 | 5,170 | 5,200 | 5,130 | 5,170 | 312,900 |
| 2014/09/02 | 4,980 | 5,130 | 4,980 | 5,120 | 281,000 |
| 2014/09/01 | 4,925 | 4,955 | 4,915 | 4,950 | 84,700 |
| 2014/08/29 | 4,905 | 4,960 | 4,905 | 4,945 | 93,600 |
| 2014/08/28 | 4,910 | 4,945 | 4,910 | 4,915 | 93,600 |
| 2014/08/27 | 4,960 | 5,080 | 4,930 | 4,950 | 167,300 |
| 2014/08/26 | 4,930 | 4,980 | 4,905 | 4,950 | 145,800 |
| 2014/08/25 | 4,895 | 4,945 | 4,880 | 4,940 | 89,700 |
| 2014/08/22 | 4,975 | 4,975 | 4,885 | 4,895 | 125,400 |
| 2014/08/21 | 4,910 | 4,965 | 4,905 | 4,960 | 179,200 |
| 2014/08/20 | 4,930 | 4,940 | 4,900 | 4,905 | 114,800 |
| 2014/08/19 | 4,945 | 4,960 | 4,920 | 4,950 | 117,900 |
| 2014/08/18 | 4,925 | 4,945 | 4,900 | 4,915 | 109,000 |
| 2014/08/15 | 4,910 | 4,920 | 4,870 | 4,905 | 145,700 |
| 2014/08/14 | 4,900 | 4,925 | 4,890 | 4,905 | 139,600 |
| 2014/08/13 | 4,845 | 4,930 | 4,840 | 4,910 | 158,500 |
| 2014/08/12 | 4,860 | 4,870 | 4,820 | 4,840 | 167,100 |
| 2014/08/11 | 4,805 | 4,880 | 4,770 | 4,870 | 154,600 |
| 2014/08/08 | 4,785 | 4,830 | 4,745 | 4,745 | 288,300 |
| 2014/08/07 | 4,820 | 4,855 | 4,760 | 4,825 | 384,800 |
| 2014/08/06 | 4,810 | 4,845 | 4,770 | 4,790 | 304,600 |
| 2014/08/05 | 4,995 | 4,995 | 4,825 | 4,825 | 266,200 |
| 2014/08/04 | 4,930 | 5,020 | 4,910 | 4,970 | 271,100 |
| 2014/08/01 | 4,860 | 4,945 | 4,860 | 4,895 | 173,300 |
| 2014/07/31 | 4,900 | 4,930 | 4,885 | 4,890 | 140,100 |
| 2014/07/30 | 4,865 | 4,905 | 4,865 | 4,885 | 101,400 |
| 2014/07/29 | 4,900 | 4,910 | 4,875 | 4,895 | 114,100 |
| 2014/07/28 | 4,905 | 4,945 | 4,905 | 4,920 | 113,600 |
| 2014/07/25 | 4,935 | 4,940 | 4,905 | 4,935 | 103,700 |
| 2014/07/24 | 4,915 | 4,945 | 4,875 | 4,915 | 174,400 |
| 2014/07/23 | 4,920 | 4,930 | 4,890 | 4,895 | 92,800 |
| 2014/07/22 | 4,880 | 4,925 | 4,880 | 4,900 | 115,200 |
| 2014/07/18 | 4,855 | 4,870 | 4,830 | 4,860 | 141,200 |
| 2014/07/17 | 4,925 | 4,950 | 4,920 | 4,925 | 116,900 |
| 2014/07/16 | 4,925 | 4,960 | 4,920 | 4,930 | 153,800 |
| 2014/07/15 | 4,930 | 4,950 | 4,915 | 4,930 | 103,800 |
| 2014/07/14 | 4,885 | 4,905 | 4,865 | 4,905 | 88,500 |
| 2014/07/11 | 4,870 | 4,895 | 4,860 | 4,885 | 119,300 |
| 2014/07/10 | 4,950 | 4,955 | 4,895 | 4,900 | 146,900 |
| 2014/07/09 | 4,935 | 4,970 | 4,915 | 4,945 | 174,300 |
| 2014/07/08 | 4,995 | 5,010 | 4,960 | 4,990 | 114,800 |
| 2014/07/07 | 5,060 | 5,060 | 4,995 | 5,010 | 133,300 |
| 2014/07/04 | 4,995 | 5,050 | 4,985 | 5,030 | 239,900 |
| 2014/07/03 | 4,965 | 4,980 | 4,950 | 4,975 | 139,800 |
| 2014/07/02 | 4,990 | 4,990 | 4,955 | 4,965 | 203,600 |
| 2014/07/01 | 4,980 | 4,995 | 4,955 | 4,980 | 226,900 |
| 2014/06/30 | 4,930 | 4,970 | 4,925 | 4,970 | 206,400 |
| 2014/06/27 | 4,925 | 4,930 | 4,815 | 4,845 | 271,300 |
| 2014/06/26 | 4,955 | 4,970 | 4,880 | 4,900 | 209,100 |
| 2014/06/25 | 4,945 | 4,980 | 4,920 | 4,935 | 216,400 |
| 2014/06/24 | 4,990 | 4,995 | 4,940 | 4,980 | 174,600 |
| 2014/06/23 | 5,000 | 5,000 | 4,945 | 4,985 | 177,200 |
| 2014/06/20 | 4,980 | 5,010 | 4,940 | 5,010 | 351,400 |
| 2014/06/19 | 4,980 | 5,020 | 4,965 | 4,990 | 230,700 |
| 2014/06/18 | 4,970 | 5,000 | 4,965 | 4,980 | 146,900 |
| 2014/06/17 | 4,930 | 4,995 | 4,930 | 4,935 | 217,500 |
| 2014/06/16 | 4,915 | 4,920 | 4,870 | 4,890 | 137,400 |
| 2014/06/13 | 4,800 | 4,920 | 4,795 | 4,905 | 286,600 |
| 2014/06/12 | 4,845 | 4,870 | 4,810 | 4,835 | 404,600 |
| 2014/06/11 | 4,950 | 4,970 | 4,925 | 4,950 | 162,300 |
| 2014/06/10 | 4,975 | 4,985 | 4,940 | 4,955 | 166,900 |
| 2014/06/09 | 5,060 | 5,080 | 4,980 | 4,990 | 156,400 |
| 2014/06/06 | 5,100 | 5,100 | 5,020 | 5,030 | 182,800 |
| 2014/06/05 | 5,100 | 5,120 | 5,050 | 5,060 | 166,300 |
| 2014/06/04 | 5,000 | 5,070 | 5,000 | 5,070 | 158,400 |
| 2014/06/03 | 5,000 | 5,020 | 4,965 | 5,000 | 250,200 |
| 2014/06/02 | 4,965 | 5,000 | 4,950 | 4,995 | 164,100 |
| 2014/05/30 | 4,910 | 4,955 | 4,900 | 4,910 | 268,000 |
| 2014/05/29 | 4,850 | 4,915 | 4,815 | 4,905 | 192,300 |
| 2014/05/28 | 4,880 | 4,885 | 4,840 | 4,845 | 175,500 |
| 2014/05/27 | 4,860 | 4,900 | 4,855 | 4,875 | 160,700 |
| 2014/05/26 | 4,790 | 4,880 | 4,785 | 4,875 | 208,200 |
| 2014/05/23 | 4,725 | 4,760 | 4,710 | 4,740 | 223,900 |
| 2014/05/22 | 4,675 | 4,725 | 4,650 | 4,715 | 171,100 |
| 2014/05/21 | 4,655 | 4,665 | 4,615 | 4,650 | 180,500 |
| 2014/05/20 | 4,690 | 4,730 | 4,685 | 4,695 | 197,200 |
| 2014/05/19 | 4,635 | 4,665 | 4,615 | 4,640 | 198,700 |
| 2014/05/16 | 4,590 | 4,640 | 4,570 | 4,630 | 221,800 |
| 2014/05/15 | 4,590 | 4,645 | 4,555 | 4,640 | 204,500 |
| 2014/05/14 | 4,565 | 4,620 | 4,505 | 4,620 | 249,900 |
| 2014/05/13 | 4,610 | 4,620 | 4,555 | 4,590 | 227,800 |
| 2014/05/12 | 4,500 | 4,530 | 4,455 | 4,455 | 200,600 |
| 2014/05/09 | 4,435 | 4,520 | 4,420 | 4,515 | 176,200 |
| 2014/05/08 | 4,505 | 4,525 | 4,460 | 4,470 | 167,600 |
| 2014/05/07 | 4,550 | 4,550 | 4,480 | 4,495 | 315,900 |
| 2014/05/02 | 4,615 | 4,625 | 4,565 | 4,590 | 170,500 |
| 2014/05/01 | 4,625 | 4,640 | 4,575 | 4,640 | 287,900 |
| 2014/04/30 | 4,610 | 4,640 | 4,565 | 4,600 | 374,900 |
| 2014/04/28 | 4,565 | 4,575 | 4,515 | 4,575 | 452,300 |
| 2014/04/25 | 4,595 | 4,625 | 4,570 | 4,605 | 330,400 |
| 2014/04/24 | 4,535 | 4,595 | 4,535 | 4,565 | 204,300 |
| 2014/04/23 | 4,575 | 4,590 | 4,510 | 4,525 | 333,800 |
| 2014/04/22 | 4,585 | 4,595 | 4,520 | 4,525 | 181,600 |
| 2014/04/21 | 4,580 | 4,600 | 4,565 | 4,580 | 117,800 |
| 2014/04/18 | 4,640 | 4,640 | 4,530 | 4,585 | 190,300 |
| 2014/04/17 | 4,600 | 4,635 | 4,555 | 4,575 | 250,900 |
| 2014/04/16 | 4,530 | 4,570 | 4,495 | 4,570 | 251,200 |
| 2014/04/15 | 4,550 | 4,550 | 4,495 | 4,500 | 174,300 |
| 2014/04/14 | 4,520 | 4,580 | 4,515 | 4,535 | 289,300 |
| 2014/04/11 | 4,460 | 4,545 | 4,455 | 4,515 | 233,800 |
| 2014/04/10 | 4,620 | 4,620 | 4,530 | 4,545 | 265,900 |
| 2014/04/09 | 4,600 | 4,615 | 4,525 | 4,550 | 461,000 |
| 2014/04/08 | 4,735 | 4,735 | 4,655 | 4,675 | 318,500 |
| 2014/04/07 | 4,720 | 4,750 | 4,675 | 4,730 | 293,700 |
| 2014/04/04 | 4,755 | 4,800 | 4,730 | 4,745 | 298,800 |
| 2014/04/03 | 4,675 | 4,785 | 4,675 | 4,750 | 472,300 |
| 2014/04/02 | 4,800 | 4,850 | 4,700 | 4,710 | 586,700 |
| 2014/04/01 | 4,650 | 4,765 | 4,635 | 4,750 | 611,200 |
| 2014/03/31 | 4,635 | 4,665 | 4,580 | 4,650 | 534,900 |
| 2014/03/28 | 4,585 | 4,640 | 4,550 | 4,605 | 526,300 |
| 2014/03/27 | 4,480 | 4,605 | 4,460 | 4,595 | 602,900 |
| 2014/03/26 | 4,425 | 4,510 | 4,425 | 4,510 | 653,200 |
| 2014/03/25 | 4,290 | 4,420 | 4,265 | 4,375 | 721,100 |
| 2014/03/24 | 4,095 | 4,215 | 4,080 | 4,190 | 555,700 |
| 2014/03/20 | 4,070 | 4,110 | 4,050 | 4,090 | 220,800 |
| 2014/03/19 | 4,120 | 4,150 | 4,075 | 4,090 | 154,600 |
| 2014/03/18 | 4,150 | 4,170 | 4,105 | 4,120 | 190,000 |
| 2014/03/17 | 4,075 | 4,095 | 4,050 | 4,065 | 129,400 |
| 2014/03/14 | 4,170 | 4,180 | 4,075 | 4,075 | 358,500 |
| 2014/03/13 | 4,255 | 4,300 | 4,215 | 4,230 | 118,600 |
| 2014/03/12 | 4,200 | 4,265 | 4,190 | 4,245 | 227,100 |
| 2014/03/11 | 4,265 | 4,295 | 4,245 | 4,275 | 111,600 |
| 2014/03/10 | 4,260 | 4,275 | 4,240 | 4,265 | 122,000 |
| 2014/03/07 | 4,285 | 4,285 | 4,230 | 4,275 | 201,100 |
| 2014/03/06 | 4,235 | 4,280 | 4,200 | 4,265 | 158,200 |
| 2014/03/05 | 4,270 | 4,285 | 4,215 | 4,230 | 138,200 |
| 2014/03/04 | 4,075 | 4,225 | 4,075 | 4,205 | 195,900 |
| 2014/03/03 | 4,125 | 4,145 | 4,040 | 4,125 | 304,100 |
| 2014/02/28 | 4,220 | 4,235 | 4,095 | 4,130 | 471,700 |
| 2014/02/27 | 4,190 | 4,290 | 4,190 | 4,220 | 211,700 |
| 2014/02/26 | 4,280 | 4,295 | 4,205 | 4,210 | 283,000 |
| 2014/02/25 | 4,330 | 4,340 | 4,275 | 4,325 | 154,700 |
| 2014/02/24 | 4,350 | 4,390 | 4,245 | 4,295 | 287,000 |
| 2014/02/21 | 4,255 | 4,300 | 4,245 | 4,300 | 179,300 |
| 2014/02/20 | 4,230 | 4,255 | 4,155 | 4,165 | 164,500 |
| 2014/02/19 | 4,290 | 4,300 | 4,230 | 4,275 | 161,800 |
| 2014/02/18 | 4,180 | 4,285 | 4,165 | 4,275 | 396,400 |
| 2014/02/17 | 4,055 | 4,190 | 4,050 | 4,190 | 340,400 |
| 2014/02/14 | 4,140 | 4,175 | 4,015 | 4,050 | 473,700 |
| 2014/02/13 | 4,100 | 4,135 | 4,050 | 4,125 | 359,900 |
| 2014/02/12 | 4,000 | 4,125 | 3,860 | 4,115 | 943,400 |
| 2014/02/10 | 4,305 | 4,305 | 4,180 | 4,240 | 168,600 |
| 2014/02/07 | 4,195 | 4,230 | 4,155 | 4,195 | 223,400 |
| 2014/02/06 | 4,135 | 4,155 | 4,100 | 4,105 | 133,200 |
| 2014/02/05 | 4,100 | 4,185 | 4,085 | 4,135 | 258,600 |
| 2014/02/04 | 4,150 | 4,160 | 4,040 | 4,040 | 293,900 |
| 2014/02/03 | 4,295 | 4,350 | 4,270 | 4,270 | 222,000 |
| 2014/01/31 | 4,385 | 4,395 | 4,285 | 4,325 | 267,200 |
| 2014/01/30 | 4,355 | 4,390 | 4,340 | 4,380 | 338,000 |
| 2014/01/29 | 4,440 | 4,490 | 4,435 | 4,465 | 274,000 |
| 2014/01/28 | 4,280 | 4,400 | 4,275 | 4,355 | 327,300 |
| 2014/01/27 | 4,220 | 4,320 | 4,210 | 4,280 | 234,000 |
| 2014/01/24 | 4,500 | 4,505 | 4,325 | 4,360 | 622,600 |
| 2014/01/23 | 4,600 | 4,610 | 4,525 | 4,530 | 201,900 |
| 2014/01/22 | 4,580 | 4,610 | 4,490 | 4,545 | 274,700 |
| 2014/01/21 | 4,540 | 4,625 | 4,520 | 4,565 | 261,200 |
| 2014/01/20 | 4,520 | 4,525 | 4,460 | 4,495 | 141,800 |
| 2014/01/17 | 4,500 | 4,555 | 4,470 | 4,535 | 189,600 |
| 2014/01/16 | 4,605 | 4,630 | 4,520 | 4,535 | 272,100 |
| 2014/01/15 | 4,525 | 4,565 | 4,480 | 4,565 | 260,000 |
| 2014/01/14 | 4,435 | 4,460 | 4,405 | 4,425 | 317,600 |
| 2014/01/10 | 4,530 | 4,535 | 4,450 | 4,530 | 372,800 |
| 2014/01/09 | 4,510 | 4,645 | 4,490 | 4,535 | 689,300 |
| 2014/01/08 | 4,345 | 4,470 | 4,335 | 4,455 | 433,800 |
| 2014/01/07 | 4,290 | 4,300 | 4,245 | 4,260 | 214,400 |
| 2014/01/06 | 4,345 | 4,345 | 4,205 | 4,270 | 609,800 |