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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,355 | 3,395 | 3,330 | 3,335 | 477,700 |
| 2015/12/29 | 3,330 | 3,360 | 3,290 | 3,345 | 532,000 |
| 2015/12/28 | 3,290 | 3,335 | 3,265 | 3,310 | 622,100 |
| 2015/12/25 | 3,330 | 3,335 | 3,275 | 3,280 | 562,200 |
| 2015/12/24 | 3,400 | 3,410 | 3,310 | 3,320 | 762,800 |
| 2015/12/22 | 3,370 | 3,380 | 3,285 | 3,360 | 831,100 |
| 2015/12/21 | 3,350 | 3,385 | 3,300 | 3,370 | 786,900 |
| 2015/12/18 | 3,410 | 3,495 | 3,350 | 3,365 | 1,383,600 |
| 2015/12/17 | 3,355 | 3,410 | 3,350 | 3,400 | 1,228,800 |
| 2015/12/16 | 3,265 | 3,305 | 3,240 | 3,300 | 710,800 |
| 2015/12/15 | 3,250 | 3,255 | 3,215 | 3,230 | 793,000 |
| 2015/12/14 | 3,170 | 3,240 | 3,170 | 3,230 | 803,200 |
| 2015/12/11 | 3,175 | 3,250 | 3,175 | 3,240 | 872,400 |
| 2015/12/10 | 3,160 | 3,190 | 3,150 | 3,175 | 522,000 |
| 2015/12/09 | 3,230 | 3,240 | 3,185 | 3,225 | 1,017,800 |
| 2015/12/08 | 3,225 | 3,240 | 3,190 | 3,215 | 769,300 |
| 2015/12/07 | 3,175 | 3,235 | 3,170 | 3,210 | 908,500 |
| 2015/12/04 | 3,115 | 3,145 | 3,100 | 3,120 | 616,200 |
| 2015/12/03 | 3,160 | 3,175 | 3,130 | 3,170 | 442,100 |
| 2015/12/02 | 3,180 | 3,190 | 3,120 | 3,170 | 711,700 |
| 2015/12/01 | 3,090 | 3,170 | 3,070 | 3,170 | 770,700 |
| 2015/11/30 | 3,075 | 3,100 | 3,060 | 3,085 | 576,200 |
| 2015/11/27 | 3,065 | 3,075 | 3,040 | 3,070 | 443,700 |
| 2015/11/26 | 3,075 | 3,080 | 3,040 | 3,055 | 429,500 |
| 2015/11/25 | 3,080 | 3,085 | 3,040 | 3,075 | 507,300 |
| 2015/11/24 | 3,115 | 3,120 | 3,085 | 3,110 | 501,100 |
| 2015/11/20 | 3,050 | 3,100 | 3,045 | 3,095 | 465,500 |
| 2015/11/19 | 3,090 | 3,090 | 3,040 | 3,055 | 513,900 |
| 2015/11/18 | 3,105 | 3,125 | 3,050 | 3,055 | 403,900 |
| 2015/11/17 | 3,090 | 3,105 | 3,065 | 3,075 | 404,100 |
| 2015/11/16 | 3,030 | 3,080 | 3,015 | 3,060 | 428,600 |
| 2015/11/13 | 3,115 | 3,130 | 3,095 | 3,110 | 574,700 |
| 2015/11/12 | 3,125 | 3,185 | 3,125 | 3,155 | 651,100 |
| 2015/11/11 | 3,105 | 3,125 | 3,085 | 3,115 | 718,200 |
| 2015/11/10 | 3,090 | 3,110 | 3,050 | 3,100 | 1,648,800 |
| 2015/11/09 | 3,200 | 3,270 | 3,195 | 3,270 | 930,400 |
| 2015/11/06 | 3,145 | 3,160 | 3,125 | 3,145 | 622,500 |
| 2015/11/05 | 3,120 | 3,135 | 3,110 | 3,120 | 572,500 |
| 2015/11/04 | 3,120 | 3,140 | 3,100 | 3,100 | 680,100 |
| 2015/11/02 | 3,055 | 3,090 | 3,040 | 3,075 | 457,500 |
| 2015/10/30 | 3,045 | 3,115 | 3,040 | 3,100 | 731,400 |
| 2015/10/29 | 3,030 | 3,060 | 3,030 | 3,055 | 369,800 |
| 2015/10/28 | 3,040 | 3,045 | 3,000 | 3,020 | 336,400 |
| 2015/10/27 | 3,065 | 3,085 | 3,015 | 3,035 | 420,900 |
| 2015/10/26 | 3,070 | 3,135 | 3,055 | 3,090 | 709,600 |
| 2015/10/23 | 3,020 | 3,020 | 2,981 | 3,015 | 446,100 |
| 2015/10/22 | 2,950 | 2,991 | 2,936 | 2,951 | 323,800 |
| 2015/10/21 | 2,865 | 2,976 | 2,864 | 2,969 | 798,800 |
| 2015/10/20 | 2,847 | 2,874 | 2,826 | 2,848 | 347,400 |
| 2015/10/19 | 2,862 | 2,894 | 2,828 | 2,838 | 455,300 |
| 2015/10/16 | 2,877 | 2,909 | 2,853 | 2,861 | 468,700 |
| 2015/10/15 | 2,823 | 2,842 | 2,788 | 2,841 | 911,200 |
| 2015/10/14 | 2,900 | 2,900 | 2,828 | 2,836 | 893,400 |
| 2015/10/13 | 2,939 | 2,957 | 2,920 | 2,927 | 526,200 |
| 2015/10/09 | 2,973 | 2,973 | 2,928 | 2,960 | 687,000 |
| 2015/10/08 | 2,954 | 2,996 | 2,920 | 2,959 | 1,473,800 |
| 2015/10/07 | 2,920 | 2,944 | 2,885 | 2,929 | 2,470,300 |
| 2015/10/06 | 2,881 | 2,904 | 2,818 | 2,820 | 663,700 |
| 2015/10/05 | 2,800 | 2,839 | 2,798 | 2,832 | 513,900 |
| 2015/10/02 | 2,724 | 2,794 | 2,703 | 2,767 | 750,400 |
| 2015/10/01 | 2,721 | 2,798 | 2,714 | 2,787 | 655,800 |
| 2015/09/30 | 2,651 | 2,722 | 2,650 | 2,700 | 1,185,100 |
| 2015/09/29 | 2,665 | 2,678 | 2,571 | 2,574 | 1,142,500 |
| 2015/09/28 | 2,682 | 2,684 | 2,617 | 2,651 | 876,700 |
| 2015/09/25 | 2,744 | 2,746 | 2,628 | 2,681 | 1,727,900 |
| 2015/09/24 | 2,842 | 2,842 | 2,744 | 2,744 | 824,400 |
| 2015/09/18 | 2,943 | 2,947 | 2,868 | 2,868 | 568,300 |
| 2015/09/17 | 2,915 | 2,970 | 2,908 | 2,957 | 462,600 |
| 2015/09/16 | 2,910 | 2,944 | 2,890 | 2,902 | 563,700 |
| 2015/09/15 | 2,885 | 2,948 | 2,873 | 2,890 | 395,700 |
| 2015/09/14 | 2,916 | 2,938 | 2,873 | 2,882 | 315,600 |
| 2015/09/11 | 2,881 | 2,931 | 2,869 | 2,892 | 634,600 |
| 2015/09/10 | 2,876 | 2,925 | 2,861 | 2,915 | 513,400 |
| 2015/09/09 | 2,911 | 2,926 | 2,861 | 2,926 | 858,000 |
| 2015/09/08 | 2,853 | 2,890 | 2,809 | 2,815 | 450,500 |
| 2015/09/07 | 2,850 | 2,909 | 2,816 | 2,867 | 807,100 |
| 2015/09/04 | 2,935 | 2,945 | 2,829 | 2,874 | 1,067,700 |
| 2015/09/03 | 2,894 | 2,943 | 2,888 | 2,893 | 769,700 |
| 2015/09/02 | 2,884 | 2,973 | 2,843 | 2,884 | 1,005,000 |
| 2015/09/01 | 3,000 | 3,000 | 2,905 | 2,905 | 926,600 |
| 2015/08/31 | 3,040 | 3,050 | 2,976 | 3,005 | 694,500 |
| 2015/08/28 | 3,005 | 3,095 | 2,972 | 3,075 | 926,300 |
| 2015/08/27 | 2,961 | 2,989 | 2,897 | 2,903 | 768,500 |
| 2015/08/26 | 2,785 | 2,925 | 2,752 | 2,911 | 1,376,400 |
| 2015/08/25 | 2,749 | 2,880 | 2,685 | 2,685 | 1,545,700 |
| 2015/08/24 | 2,835 | 2,874 | 2,782 | 2,782 | 1,234,600 |
| 2015/08/21 | 2,957 | 2,959 | 2,905 | 2,910 | 843,700 |
| 2015/08/20 | 3,000 | 3,025 | 2,975 | 2,980 | 583,400 |
| 2015/08/19 | 3,070 | 3,070 | 3,000 | 3,000 | 537,300 |
| 2015/08/18 | 3,065 | 3,095 | 3,050 | 3,070 | 327,900 |
| 2015/08/17 | 3,080 | 3,085 | 3,055 | 3,080 | 379,300 |
| 2015/08/14 | 3,105 | 3,115 | 3,070 | 3,085 | 392,100 |
| 2015/08/13 | 3,105 | 3,125 | 3,065 | 3,115 | 589,900 |
| 2015/08/12 | 3,175 | 3,175 | 3,120 | 3,140 | 463,000 |
| 2015/08/11 | 3,200 | 3,220 | 3,175 | 3,215 | 813,300 |
| 2015/08/10 | 3,125 | 3,165 | 3,100 | 3,165 | 370,300 |
| 2015/08/07 | 3,125 | 3,160 | 3,090 | 3,150 | 519,200 |
| 2015/08/06 | 3,190 | 3,195 | 3,125 | 3,135 | 551,000 |
| 2015/08/05 | 3,100 | 3,180 | 3,060 | 3,135 | 926,400 |
| 2015/08/04 | 3,050 | 3,145 | 2,991 | 3,100 | 1,392,300 |
| 2015/08/03 | 3,270 | 3,290 | 3,225 | 3,265 | 561,200 |
| 2015/07/31 | 3,190 | 3,235 | 3,160 | 3,230 | 715,500 |
| 2015/07/30 | 3,230 | 3,260 | 3,185 | 3,195 | 485,600 |
| 2015/07/29 | 3,275 | 3,280 | 3,190 | 3,195 | 547,600 |
| 2015/07/28 | 3,205 | 3,275 | 3,200 | 3,245 | 564,900 |
| 2015/07/27 | 3,285 | 3,290 | 3,235 | 3,250 | 439,700 |
| 2015/07/24 | 3,320 | 3,355 | 3,300 | 3,305 | 651,400 |
| 2015/07/23 | 3,350 | 3,355 | 3,305 | 3,320 | 450,400 |
| 2015/07/22 | 3,390 | 3,390 | 3,335 | 3,340 | 378,000 |
| 2015/07/21 | 3,445 | 3,455 | 3,420 | 3,435 | 302,200 |
| 2015/07/17 | 3,430 | 3,435 | 3,380 | 3,405 | 434,100 |
| 2015/07/16 | 3,465 | 3,470 | 3,420 | 3,450 | 480,100 |
| 2015/07/15 | 3,400 | 3,460 | 3,370 | 3,425 | 646,900 |
| 2015/07/14 | 3,360 | 3,375 | 3,330 | 3,355 | 634,000 |
| 2015/07/13 | 3,300 | 3,325 | 3,280 | 3,300 | 462,100 |
| 2015/07/10 | 3,315 | 3,340 | 3,260 | 3,270 | 894,900 |
| 2015/07/09 | 3,250 | 3,330 | 3,210 | 3,315 | 909,300 |
| 2015/07/08 | 3,450 | 3,455 | 3,315 | 3,320 | 905,900 |
| 2015/07/07 | 3,495 | 3,530 | 3,465 | 3,475 | 463,800 |
| 2015/07/06 | 3,470 | 3,485 | 3,430 | 3,460 | 552,800 |
| 2015/07/03 | 3,500 | 3,530 | 3,490 | 3,525 | 466,600 |
| 2015/07/02 | 3,615 | 3,625 | 3,480 | 3,490 | 1,281,700 |
| 2015/07/01 | 3,615 | 3,640 | 3,595 | 3,630 | 260,500 |
| 2015/06/30 | 3,590 | 3,630 | 3,585 | 3,610 | 519,100 |
| 2015/06/29 | 3,555 | 3,675 | 3,555 | 3,620 | 730,900 |
| 2015/06/26 | 3,715 | 3,725 | 3,680 | 3,695 | 517,900 |
| 2015/06/25 | 3,755 | 3,760 | 3,710 | 3,725 | 498,200 |
| 2015/06/24 | 3,725 | 3,760 | 3,695 | 3,750 | 711,600 |
| 2015/06/23 | 3,640 | 3,710 | 3,605 | 3,700 | 661,300 |
| 2015/06/22 | 3,590 | 3,635 | 3,585 | 3,595 | 360,300 |
| 2015/06/19 | 3,565 | 3,630 | 3,555 | 3,605 | 623,100 |
| 2015/06/18 | 3,550 | 3,585 | 3,540 | 3,540 | 318,700 |
| 2015/06/17 | 3,570 | 3,585 | 3,540 | 3,565 | 351,600 |
| 2015/06/16 | 3,560 | 3,570 | 3,535 | 3,535 | 331,600 |
| 2015/06/15 | 3,555 | 3,560 | 3,530 | 3,545 | 354,900 |
| 2015/06/12 | 3,585 | 3,615 | 3,575 | 3,580 | 660,000 |
| 2015/06/11 | 3,550 | 3,590 | 3,530 | 3,545 | 630,200 |
| 2015/06/10 | 3,605 | 3,615 | 3,510 | 3,515 | 1,268,300 |
| 2015/06/09 | 3,680 | 3,715 | 3,600 | 3,600 | 731,000 |
| 2015/06/08 | 3,805 | 3,810 | 3,720 | 3,730 | 518,900 |
| 2015/06/05 | 3,765 | 3,790 | 3,735 | 3,780 | 514,600 |
| 2015/06/04 | 3,810 | 3,840 | 3,790 | 3,810 | 418,900 |
| 2015/06/03 | 3,855 | 3,870 | 3,780 | 3,785 | 672,300 |
| 2015/06/02 | 3,900 | 3,940 | 3,860 | 3,890 | 433,900 |
| 2015/06/01 | 3,835 | 3,905 | 3,815 | 3,900 | 471,800 |
| 2015/05/29 | 3,860 | 3,875 | 3,830 | 3,835 | 507,300 |
| 2015/05/28 | 3,865 | 3,910 | 3,850 | 3,865 | 420,000 |
| 2015/05/27 | 3,810 | 3,885 | 3,805 | 3,865 | 578,400 |
| 2015/05/26 | 3,850 | 3,885 | 3,840 | 3,880 | 262,600 |
| 2015/05/25 | 3,910 | 3,915 | 3,840 | 3,860 | 381,100 |
| 2015/05/22 | 3,860 | 3,915 | 3,850 | 3,870 | 542,800 |
| 2015/05/21 | 3,820 | 3,885 | 3,815 | 3,860 | 642,900 |
| 2015/05/20 | 3,790 | 3,830 | 3,765 | 3,810 | 708,300 |
| 2015/05/19 | 3,780 | 3,840 | 3,775 | 3,790 | 645,600 |
| 2015/05/18 | 3,700 | 3,760 | 3,695 | 3,750 | 480,100 |
| 2015/05/15 | 3,700 | 3,730 | 3,655 | 3,690 | 467,800 |
| 2015/05/14 | 3,675 | 3,700 | 3,665 | 3,675 | 627,200 |
| 2015/05/13 | 3,640 | 3,675 | 3,600 | 3,660 | 570,600 |
| 2015/05/12 | 3,635 | 3,675 | 3,600 | 3,655 | 729,500 |
| 2015/05/11 | 3,485 | 3,545 | 3,475 | 3,525 | 479,400 |
| 2015/05/08 | 3,450 | 3,485 | 3,435 | 3,465 | 405,000 |
| 2015/05/07 | 3,455 | 3,510 | 3,440 | 3,450 | 508,300 |
| 2015/05/01 | 3,480 | 3,500 | 3,465 | 3,495 | 462,800 |
| 2015/04/30 | 3,520 | 3,540 | 3,490 | 3,500 | 670,000 |
| 2015/04/28 | 3,565 | 3,575 | 3,510 | 3,570 | 1,194,400 |
| 2015/04/27 | 3,535 | 3,590 | 3,530 | 3,560 | 395,100 |
| 2015/04/24 | 3,570 | 3,580 | 3,510 | 3,525 | 511,100 |
| 2015/04/23 | 3,550 | 3,570 | 3,535 | 3,550 | 281,200 |
| 2015/04/22 | 3,540 | 3,575 | 3,505 | 3,535 | 562,900 |
| 2015/04/21 | 3,485 | 3,560 | 3,485 | 3,560 | 519,600 |
| 2015/04/20 | 3,475 | 3,535 | 3,450 | 3,500 | 470,400 |
| 2015/04/17 | 3,605 | 3,610 | 3,525 | 3,530 | 596,100 |
| 2015/04/16 | 3,655 | 3,680 | 3,570 | 3,605 | 561,700 |
| 2015/04/15 | 3,695 | 3,695 | 3,660 | 3,680 | 546,200 |
| 2015/04/14 | 3,700 | 3,765 | 3,700 | 3,715 | 454,900 |
| 2015/04/13 | 3,730 | 3,750 | 3,680 | 3,750 | 494,700 |
| 2015/04/10 | 3,720 | 3,760 | 3,665 | 3,745 | 519,600 |
| 2015/04/09 | 3,715 | 3,745 | 3,700 | 3,725 | 403,200 |
| 2015/04/08 | 3,755 | 3,785 | 3,710 | 3,715 | 622,800 |
| 2015/04/07 | 3,795 | 3,800 | 3,710 | 3,725 | 766,900 |
| 2015/04/06 | 3,710 | 3,775 | 3,670 | 3,765 | 343,900 |
| 2015/04/03 | 3,760 | 3,775 | 3,685 | 3,735 | 454,400 |
| 2015/04/02 | 3,640 | 3,745 | 3,590 | 3,720 | 959,000 |
| 2015/04/01 | 3,600 | 3,625 | 3,520 | 3,540 | 522,600 |
| 2015/03/31 | 3,730 | 3,740 | 3,625 | 3,635 | 714,100 |
| 2015/03/30 | 3,685 | 3,695 | 3,580 | 3,605 | 704,200 |
| 2015/03/27 | 3,530 | 3,785 | 3,530 | 3,670 | 1,017,200 |
| 2015/03/27 | 1 -> 2.00 分割 | ||||
| 2015/03/26 | 7,350 | 7,350 | 7,160 | 7,170 | 331,900 |
| 2015/03/25 | 7,290 | 7,380 | 7,270 | 7,380 | 251,400 |
| 2015/03/24 | 7,270 | 7,300 | 7,160 | 7,260 | 223,900 |
| 2015/03/23 | 7,360 | 7,360 | 7,220 | 7,290 | 178,800 |
| 2015/03/20 | 7,250 | 7,300 | 7,180 | 7,300 | 250,200 |
| 2015/03/19 | 7,380 | 7,380 | 7,210 | 7,230 | 433,000 |
| 2015/03/18 | 7,330 | 7,440 | 7,330 | 7,350 | 324,300 |
| 2015/03/17 | 7,220 | 7,390 | 7,190 | 7,330 | 337,600 |
| 2015/03/16 | 7,100 | 7,180 | 7,070 | 7,170 | 185,200 |
| 2015/03/13 | 7,110 | 7,170 | 7,060 | 7,120 | 413,800 |
| 2015/03/12 | 7,000 | 7,120 | 6,960 | 7,070 | 266,800 |
| 2015/03/11 | 6,830 | 7,000 | 6,820 | 6,970 | 173,300 |
| 2015/03/10 | 6,940 | 7,000 | 6,880 | 6,900 | 241,200 |
| 2015/03/09 | 6,960 | 7,060 | 6,890 | 6,980 | 226,600 |
| 2015/03/06 | 6,930 | 7,040 | 6,930 | 6,990 | 262,100 |
| 2015/03/05 | 6,900 | 6,930 | 6,860 | 6,910 | 245,300 |
| 2015/03/04 | 6,860 | 6,950 | 6,770 | 6,940 | 259,100 |
| 2015/03/03 | 6,900 | 6,980 | 6,810 | 6,840 | 286,600 |
| 2015/03/02 | 6,710 | 6,920 | 6,700 | 6,860 | 424,000 |
| 2015/02/27 | 6,620 | 6,690 | 6,610 | 6,660 | 404,400 |
| 2015/02/26 | 6,760 | 6,760 | 6,530 | 6,590 | 692,400 |
| 2015/02/25 | 6,760 | 6,820 | 6,750 | 6,810 | 206,400 |
| 2015/02/24 | 6,740 | 6,770 | 6,680 | 6,750 | 391,700 |
| 2015/02/23 | 6,750 | 6,840 | 6,740 | 6,790 | 260,000 |
| 2015/02/20 | 6,760 | 6,800 | 6,680 | 6,720 | 386,600 |
| 2015/02/19 | 6,550 | 6,720 | 6,540 | 6,700 | 357,400 |
| 2015/02/18 | 6,450 | 6,550 | 6,410 | 6,520 | 423,500 |
| 2015/02/17 | 6,500 | 6,500 | 6,320 | 6,390 | 305,100 |
| 2015/02/16 | 6,350 | 6,500 | 6,280 | 6,460 | 411,200 |
| 2015/02/13 | 6,230 | 6,320 | 6,200 | 6,300 | 325,600 |
| 2015/02/12 | 6,350 | 6,350 | 6,160 | 6,270 | 626,600 |
| 2015/02/10 | 6,000 | 6,580 | 6,000 | 6,300 | 1,289,700 |
| 2015/02/09 | 5,750 | 5,750 | 5,640 | 5,680 | 224,500 |
| 2015/02/06 | 5,700 | 5,740 | 5,610 | 5,650 | 239,800 |
| 2015/02/05 | 5,620 | 5,640 | 5,550 | 5,560 | 292,900 |
| 2015/02/04 | 5,550 | 5,630 | 5,520 | 5,550 | 275,200 |
| 2015/02/03 | 5,550 | 5,560 | 5,420 | 5,460 | 328,300 |
| 2015/02/02 | 5,540 | 5,590 | 5,500 | 5,550 | 215,200 |
| 2015/01/30 | 5,700 | 5,720 | 5,580 | 5,590 | 263,900 |
| 2015/01/29 | 5,620 | 5,670 | 5,530 | 5,580 | 342,100 |
| 2015/01/28 | 5,670 | 5,740 | 5,660 | 5,710 | 200,300 |
| 2015/01/27 | 5,700 | 5,720 | 5,660 | 5,720 | 159,300 |
| 2015/01/26 | 5,500 | 5,640 | 5,500 | 5,620 | 142,400 |
| 2015/01/23 | 5,560 | 5,610 | 5,520 | 5,590 | 190,400 |
| 2015/01/22 | 5,590 | 5,590 | 5,430 | 5,490 | 397,600 |
| 2015/01/21 | 5,740 | 5,740 | 5,630 | 5,670 | 124,300 |
| 2015/01/20 | 5,720 | 5,740 | 5,670 | 5,740 | 167,900 |
| 2015/01/19 | 5,710 | 5,720 | 5,590 | 5,680 | 149,400 |
| 2015/01/16 | 5,650 | 5,690 | 5,590 | 5,640 | 222,600 |
| 2015/01/15 | 5,580 | 5,790 | 5,580 | 5,750 | 256,200 |
| 2015/01/14 | 5,670 | 5,730 | 5,590 | 5,610 | 185,000 |
| 2015/01/13 | 5,570 | 5,670 | 5,550 | 5,670 | 241,100 |
| 2015/01/09 | 5,730 | 5,780 | 5,600 | 5,630 | 225,400 |
| 2015/01/08 | 5,580 | 5,730 | 5,580 | 5,720 | 262,100 |
| 2015/01/07 | 5,500 | 5,590 | 5,500 | 5,510 | 289,700 |
| 2015/01/06 | 5,640 | 5,680 | 5,560 | 5,570 | 352,500 |
| 2015/01/05 | 5,720 | 5,800 | 5,700 | 5,760 | 299,000 |