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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,070 | 3,085 | 3,040 | 3,075 | 225,400 |
| 2016/12/29 | 3,110 | 3,110 | 3,050 | 3,075 | 364,300 |
| 2016/12/28 | 3,100 | 3,125 | 3,090 | 3,120 | 317,800 |
| 2016/12/27 | 3,100 | 3,125 | 3,085 | 3,095 | 264,100 |
| 2016/12/26 | 3,120 | 3,130 | 3,105 | 3,110 | 271,500 |
| 2016/12/22 | 3,130 | 3,135 | 3,095 | 3,130 | 291,300 |
| 2016/12/21 | 3,150 | 3,160 | 3,120 | 3,130 | 313,400 |
| 2016/12/20 | 3,125 | 3,175 | 3,110 | 3,160 | 322,500 |
| 2016/12/19 | 3,135 | 3,135 | 3,085 | 3,125 | 284,100 |
| 2016/12/16 | 3,165 | 3,185 | 3,135 | 3,135 | 436,100 |
| 2016/12/15 | 3,120 | 3,160 | 3,120 | 3,140 | 395,600 |
| 2016/12/14 | 3,140 | 3,140 | 3,100 | 3,100 | 295,800 |
| 2016/12/13 | 3,080 | 3,135 | 3,070 | 3,130 | 392,300 |
| 2016/12/12 | 3,070 | 3,090 | 3,055 | 3,080 | 493,100 |
| 2016/12/09 | 3,030 | 3,070 | 3,030 | 3,065 | 629,300 |
| 2016/12/08 | 3,040 | 3,045 | 2,999 | 3,015 | 347,900 |
| 2016/12/07 | 3,025 | 3,035 | 3,005 | 3,015 | 367,300 |
| 2016/12/06 | 3,040 | 3,040 | 2,975 | 3,005 | 467,600 |
| 2016/12/05 | 2,985 | 3,000 | 2,972 | 2,986 | 363,700 |
| 2016/12/02 | 3,045 | 3,050 | 2,999 | 3,000 | 375,000 |
| 2016/12/01 | 3,085 | 3,090 | 3,030 | 3,045 | 603,700 |
| 2016/11/30 | 3,060 | 3,065 | 3,025 | 3,035 | 607,800 |
| 2016/11/29 | 3,075 | 3,100 | 3,055 | 3,065 | 300,400 |
| 2016/11/28 | 3,050 | 3,175 | 3,040 | 3,070 | 676,300 |
| 2016/11/25 | 3,025 | 3,045 | 3,015 | 3,030 | 449,600 |
| 2016/11/24 | 3,000 | 3,035 | 2,965 | 3,010 | 441,200 |
| 2016/11/22 | 2,956 | 2,981 | 2,945 | 2,971 | 337,100 |
| 2016/11/21 | 2,993 | 2,999 | 2,962 | 2,982 | 310,700 |
| 2016/11/18 | 2,970 | 2,986 | 2,954 | 2,965 | 283,700 |
| 2016/11/17 | 2,920 | 2,950 | 2,901 | 2,947 | 309,700 |
| 2016/11/16 | 2,942 | 2,958 | 2,913 | 2,932 | 522,100 |
| 2016/11/15 | 2,909 | 2,942 | 2,875 | 2,892 | 608,100 |
| 2016/11/14 | 2,856 | 2,922 | 2,852 | 2,916 | 481,300 |
| 2016/11/11 | 2,899 | 2,901 | 2,815 | 2,824 | 781,300 |
| 2016/11/10 | 2,895 | 2,925 | 2,855 | 2,864 | 949,400 |
| 2016/11/09 | 2,934 | 2,946 | 2,768 | 2,795 | 1,532,600 |
| 2016/11/08 | 2,970 | 3,080 | 2,918 | 2,951 | 1,088,700 |
| 2016/11/07 | 3,070 | 3,095 | 3,030 | 3,065 | 331,400 |
| 2016/11/04 | 3,040 | 3,055 | 2,997 | 3,030 | 556,300 |
| 2016/11/02 | 3,105 | 3,140 | 3,085 | 3,110 | 409,700 |
| 2016/11/01 | 3,170 | 3,185 | 3,155 | 3,175 | 307,200 |
| 2016/10/31 | 3,180 | 3,205 | 3,145 | 3,180 | 482,200 |
| 2016/10/28 | 3,195 | 3,205 | 3,175 | 3,205 | 461,800 |
| 2016/10/27 | 3,135 | 3,170 | 3,130 | 3,165 | 320,500 |
| 2016/10/26 | 3,085 | 3,145 | 3,080 | 3,135 | 284,800 |
| 2016/10/25 | 3,100 | 3,125 | 3,090 | 3,105 | 506,100 |
| 2016/10/24 | 3,110 | 3,125 | 3,090 | 3,115 | 216,600 |
| 2016/10/21 | 3,125 | 3,140 | 3,100 | 3,120 | 259,100 |
| 2016/10/20 | 3,140 | 3,140 | 3,100 | 3,125 | 373,100 |
| 2016/10/19 | 3,145 | 3,160 | 3,125 | 3,150 | 241,200 |
| 2016/10/18 | 3,150 | 3,160 | 3,135 | 3,145 | 202,000 |
| 2016/10/17 | 3,120 | 3,175 | 3,110 | 3,160 | 256,700 |
| 2016/10/14 | 3,130 | 3,160 | 3,115 | 3,125 | 173,400 |
| 2016/10/13 | 3,140 | 3,160 | 3,110 | 3,140 | 258,300 |
| 2016/10/12 | 3,130 | 3,170 | 3,125 | 3,135 | 234,600 |
| 2016/10/11 | 3,160 | 3,195 | 3,155 | 3,155 | 233,000 |
| 2016/10/07 | 3,130 | 3,150 | 3,110 | 3,145 | 206,000 |
| 2016/10/06 | 3,170 | 3,175 | 3,130 | 3,135 | 246,100 |
| 2016/10/05 | 3,125 | 3,145 | 3,115 | 3,130 | 276,700 |
| 2016/10/04 | 3,135 | 3,135 | 3,100 | 3,125 | 264,100 |
| 2016/10/03 | 3,120 | 3,150 | 3,100 | 3,105 | 261,600 |
| 2016/09/30 | 3,080 | 3,095 | 3,045 | 3,085 | 346,100 |
| 2016/09/29 | 3,155 | 3,160 | 3,105 | 3,120 | 492,500 |
| 2016/09/28 | 3,055 | 3,115 | 3,050 | 3,110 | 466,400 |
| 2016/09/27 | 3,050 | 3,130 | 3,040 | 3,130 | 491,400 |
| 2016/09/26 | 3,130 | 3,140 | 3,100 | 3,105 | 261,400 |
| 2016/09/23 | 3,080 | 3,125 | 3,050 | 3,125 | 548,900 |
| 2016/09/21 | 3,055 | 3,100 | 3,015 | 3,100 | 633,100 |
| 2016/09/20 | 3,065 | 3,115 | 3,060 | 3,095 | 650,500 |
| 2016/09/16 | 3,085 | 3,100 | 3,060 | 3,085 | 489,600 |
| 2016/09/15 | 3,055 | 3,095 | 3,050 | 3,085 | 285,300 |
| 2016/09/14 | 3,050 | 3,085 | 3,045 | 3,075 | 246,200 |
| 2016/09/13 | 3,045 | 3,085 | 3,020 | 3,075 | 290,000 |
| 2016/09/12 | 3,040 | 3,055 | 3,020 | 3,035 | 279,800 |
| 2016/09/09 | 3,070 | 3,100 | 3,060 | 3,080 | 506,100 |
| 2016/09/08 | 3,035 | 3,075 | 3,010 | 3,075 | 606,800 |
| 2016/09/07 | 3,045 | 3,090 | 2,973 | 3,035 | 1,073,800 |
| 2016/09/06 | 3,190 | 3,225 | 3,185 | 3,215 | 244,900 |
| 2016/09/05 | 3,230 | 3,230 | 3,180 | 3,190 | 322,700 |
| 2016/09/02 | 3,225 | 3,240 | 3,190 | 3,200 | 373,600 |
| 2016/09/01 | 3,265 | 3,275 | 3,235 | 3,265 | 246,500 |
| 2016/08/31 | 3,230 | 3,275 | 3,225 | 3,255 | 450,200 |
| 2016/08/30 | 3,180 | 3,215 | 3,170 | 3,210 | 311,100 |
| 2016/08/29 | 3,200 | 3,210 | 3,180 | 3,185 | 320,300 |
| 2016/08/26 | 3,145 | 3,170 | 3,120 | 3,135 | 250,600 |
| 2016/08/25 | 3,200 | 3,215 | 3,150 | 3,165 | 423,400 |
| 2016/08/24 | 3,190 | 3,195 | 3,170 | 3,180 | 198,100 |
| 2016/08/23 | 3,175 | 3,195 | 3,145 | 3,185 | 371,800 |
| 2016/08/22 | 3,155 | 3,190 | 3,110 | 3,180 | 489,900 |
| 2016/08/19 | 3,110 | 3,165 | 3,110 | 3,135 | 342,600 |
| 2016/08/18 | 3,125 | 3,155 | 3,095 | 3,100 | 307,600 |
| 2016/08/17 | 3,120 | 3,170 | 3,095 | 3,160 | 289,500 |
| 2016/08/16 | 3,135 | 3,160 | 3,100 | 3,130 | 485,900 |
| 2016/08/15 | 3,140 | 3,155 | 3,130 | 3,130 | 190,800 |
| 2016/08/12 | 3,150 | 3,170 | 3,125 | 3,150 | 328,600 |
| 2016/08/10 | 3,140 | 3,165 | 3,095 | 3,125 | 405,100 |
| 2016/08/09 | 2,947 | 3,150 | 2,933 | 3,140 | 856,300 |
| 2016/08/08 | 3,005 | 3,015 | 2,955 | 2,997 | 607,600 |
| 2016/08/05 | 2,944 | 2,978 | 2,938 | 2,950 | 413,700 |
| 2016/08/04 | 2,890 | 2,944 | 2,876 | 2,944 | 367,300 |
| 2016/08/03 | 2,867 | 2,926 | 2,867 | 2,881 | 458,700 |
| 2016/08/02 | 2,957 | 2,981 | 2,942 | 2,942 | 434,400 |
| 2016/08/01 | 2,992 | 3,020 | 2,970 | 3,005 | 323,700 |
| 2016/07/29 | 3,000 | 3,065 | 2,965 | 3,050 | 741,000 |
| 2016/07/28 | 3,030 | 3,065 | 3,015 | 3,035 | 596,100 |
| 2016/07/27 | 3,075 | 3,100 | 3,050 | 3,070 | 736,500 |
| 2016/07/26 | 3,065 | 3,075 | 3,015 | 3,040 | 390,700 |
| 2016/07/25 | 3,060 | 3,100 | 3,055 | 3,090 | 428,100 |
| 2016/07/22 | 3,005 | 3,050 | 3,000 | 3,050 | 496,200 |
| 2016/07/21 | 3,050 | 3,080 | 3,040 | 3,070 | 539,500 |
| 2016/07/20 | 2,975 | 3,035 | 2,957 | 3,025 | 480,700 |
| 2016/07/19 | 2,980 | 2,985 | 2,928 | 2,983 | 490,500 |
| 2016/07/15 | 2,920 | 2,933 | 2,881 | 2,919 | 640,500 |
| 2016/07/14 | 2,986 | 2,990 | 2,896 | 2,915 | 1,172,200 |
| 2016/07/13 | 3,085 | 3,100 | 3,055 | 3,070 | 776,500 |
| 2016/07/12 | 2,997 | 3,050 | 2,988 | 3,005 | 717,000 |
| 2016/07/11 | 2,856 | 2,926 | 2,846 | 2,913 | 687,700 |
| 2016/07/08 | 2,811 | 2,859 | 2,797 | 2,800 | 600,600 |
| 2016/07/07 | 2,810 | 2,820 | 2,790 | 2,799 | 946,600 |
| 2016/07/06 | 2,843 | 2,846 | 2,774 | 2,812 | 914,600 |
| 2016/07/05 | 2,887 | 2,918 | 2,871 | 2,893 | 452,600 |
| 2016/07/04 | 2,873 | 2,907 | 2,856 | 2,896 | 509,900 |
| 2016/07/01 | 2,881 | 2,933 | 2,881 | 2,907 | 637,300 |
| 2016/06/30 | 2,920 | 2,935 | 2,853 | 2,855 | 725,300 |
| 2016/06/29 | 2,836 | 2,902 | 2,805 | 2,891 | 444,500 |
| 2016/06/28 | 2,738 | 2,823 | 2,735 | 2,809 | 451,700 |
| 2016/06/27 | 2,765 | 2,785 | 2,733 | 2,778 | 654,100 |
| 2016/06/24 | 3,000 | 3,010 | 2,733 | 2,756 | 713,300 |
| 2016/06/23 | 2,920 | 2,981 | 2,890 | 2,981 | 502,900 |
| 2016/06/22 | 2,979 | 2,979 | 2,922 | 2,945 | 491,200 |
| 2016/06/21 | 2,917 | 3,015 | 2,905 | 3,000 | 470,200 |
| 2016/06/20 | 2,870 | 2,939 | 2,854 | 2,931 | 529,800 |
| 2016/06/17 | 2,832 | 2,849 | 2,814 | 2,837 | 835,500 |
| 2016/06/16 | 2,825 | 2,838 | 2,784 | 2,800 | 703,000 |
| 2016/06/15 | 2,800 | 2,870 | 2,794 | 2,856 | 575,100 |
| 2016/06/14 | 2,828 | 2,853 | 2,801 | 2,821 | 527,700 |
| 2016/06/13 | 2,850 | 2,868 | 2,839 | 2,842 | 385,500 |
| 2016/06/10 | 2,926 | 2,926 | 2,872 | 2,917 | 505,000 |
| 2016/06/09 | 2,933 | 2,966 | 2,911 | 2,926 | 379,200 |
| 2016/06/08 | 2,910 | 2,943 | 2,895 | 2,943 | 378,800 |
| 2016/06/07 | 2,895 | 2,938 | 2,895 | 2,927 | 347,700 |
| 2016/06/06 | 2,843 | 2,894 | 2,839 | 2,894 | 384,900 |
| 2016/06/03 | 2,900 | 2,937 | 2,888 | 2,915 | 300,700 |
| 2016/06/02 | 2,946 | 2,948 | 2,896 | 2,902 | 542,800 |
| 2016/06/01 | 2,992 | 3,010 | 2,966 | 2,983 | 423,200 |
| 2016/05/31 | 2,970 | 3,035 | 2,957 | 3,020 | 462,800 |
| 2016/05/30 | 2,945 | 2,981 | 2,931 | 2,980 | 1,069,000 |
| 2016/05/27 | 2,888 | 2,889 | 2,852 | 2,870 | 291,600 |
| 2016/05/26 | 2,881 | 2,897 | 2,861 | 2,867 | 343,500 |
| 2016/05/25 | 2,859 | 2,866 | 2,805 | 2,850 | 516,500 |
| 2016/05/24 | 2,848 | 2,851 | 2,808 | 2,819 | 389,500 |
| 2016/05/23 | 2,824 | 2,867 | 2,799 | 2,859 | 441,500 |
| 2016/05/20 | 2,811 | 2,859 | 2,792 | 2,842 | 541,200 |
| 2016/05/19 | 2,827 | 2,836 | 2,785 | 2,804 | 442,200 |
| 2016/05/18 | 2,809 | 2,848 | 2,794 | 2,815 | 426,400 |
| 2016/05/17 | 2,800 | 2,818 | 2,785 | 2,810 | 561,100 |
| 2016/05/16 | 2,789 | 2,840 | 2,789 | 2,800 | 644,000 |
| 2016/05/13 | 2,792 | 2,807 | 2,766 | 2,791 | 891,600 |
| 2016/05/12 | 2,740 | 2,811 | 2,737 | 2,806 | 1,161,500 |
| 2016/05/11 | 2,841 | 2,904 | 2,820 | 2,829 | 985,800 |
| 2016/05/10 | 2,800 | 2,834 | 2,720 | 2,795 | 2,462,100 |
| 2016/05/09 | 2,999 | 3,035 | 2,968 | 2,995 | 859,200 |
| 2016/05/06 | 2,982 | 3,005 | 2,957 | 2,999 | 1,078,400 |
| 2016/05/02 | 2,927 | 2,981 | 2,925 | 2,976 | 859,400 |
| 2016/04/28 | 3,130 | 3,180 | 3,025 | 3,085 | 692,000 |
| 2016/04/27 | 3,135 | 3,135 | 3,095 | 3,105 | 449,000 |
| 2016/04/26 | 3,170 | 3,185 | 3,120 | 3,160 | 383,800 |
| 2016/04/25 | 3,200 | 3,215 | 3,160 | 3,180 | 524,000 |
| 2016/04/22 | 3,140 | 3,195 | 3,130 | 3,190 | 574,900 |
| 2016/04/21 | 3,190 | 3,200 | 3,170 | 3,190 | 561,900 |
| 2016/04/20 | 3,150 | 3,180 | 3,135 | 3,145 | 677,700 |
| 2016/04/19 | 3,120 | 3,130 | 3,090 | 3,120 | 655,800 |
| 2016/04/18 | 3,010 | 3,070 | 3,010 | 3,060 | 612,600 |
| 2016/04/15 | 3,140 | 3,165 | 3,125 | 3,140 | 561,600 |
| 2016/04/14 | 3,175 | 3,210 | 3,145 | 3,205 | 763,400 |
| 2016/04/13 | 3,060 | 3,140 | 3,050 | 3,130 | 601,800 |
| 2016/04/12 | 3,000 | 3,060 | 2,989 | 3,045 | 619,700 |
| 2016/04/11 | 3,010 | 3,025 | 2,962 | 3,010 | 1,065,600 |
| 2016/04/08 | 2,962 | 3,065 | 2,962 | 3,040 | 951,800 |
| 2016/04/07 | 2,955 | 3,045 | 2,937 | 3,025 | 1,166,500 |
| 2016/04/06 | 2,962 | 3,010 | 2,942 | 2,974 | 1,048,200 |
| 2016/04/05 | 2,987 | 3,005 | 2,945 | 2,958 | 881,400 |
| 2016/04/04 | 3,055 | 3,075 | 2,987 | 3,000 | 996,500 |
| 2016/04/01 | 3,100 | 3,110 | 3,045 | 3,060 | 874,500 |
| 2016/03/31 | 3,125 | 3,155 | 3,100 | 3,105 | 527,800 |
| 2016/03/30 | 3,125 | 3,130 | 3,090 | 3,100 | 529,600 |
| 2016/03/29 | 3,135 | 3,140 | 3,095 | 3,110 | 595,000 |
| 2016/03/28 | 3,160 | 3,170 | 3,100 | 3,145 | 478,600 |
| 2016/03/25 | 3,095 | 3,145 | 3,080 | 3,130 | 474,100 |
| 2016/03/24 | 3,105 | 3,135 | 3,095 | 3,100 | 576,100 |
| 2016/03/23 | 3,145 | 3,160 | 3,100 | 3,110 | 433,300 |
| 2016/03/22 | 3,100 | 3,170 | 3,090 | 3,165 | 648,700 |
| 2016/03/18 | 3,060 | 3,095 | 3,035 | 3,080 | 605,900 |
| 2016/03/17 | 3,120 | 3,140 | 3,060 | 3,095 | 462,100 |
| 2016/03/16 | 3,110 | 3,115 | 3,080 | 3,105 | 570,300 |
| 2016/03/15 | 3,120 | 3,175 | 3,090 | 3,150 | 776,600 |
| 2016/03/14 | 3,105 | 3,130 | 3,090 | 3,120 | 482,200 |
| 2016/03/11 | 3,085 | 3,085 | 2,999 | 3,070 | 917,500 |
| 2016/03/10 | 2,975 | 3,025 | 2,975 | 3,015 | 363,900 |
| 2016/03/09 | 2,955 | 2,968 | 2,890 | 2,945 | 432,000 |
| 2016/03/08 | 2,997 | 3,020 | 2,925 | 2,994 | 437,000 |
| 2016/03/07 | 3,000 | 3,025 | 2,977 | 3,010 | 468,100 |
| 2016/03/04 | 2,957 | 3,020 | 2,953 | 3,005 | 536,800 |
| 2016/03/03 | 2,886 | 2,946 | 2,830 | 2,932 | 716,000 |
| 2016/03/02 | 2,855 | 2,927 | 2,848 | 2,903 | 386,100 |
| 2016/03/01 | 2,743 | 2,789 | 2,717 | 2,775 | 370,100 |
| 2016/02/29 | 2,840 | 2,855 | 2,771 | 2,771 | 552,200 |
| 2016/02/26 | 2,817 | 2,842 | 2,797 | 2,806 | 613,200 |
| 2016/02/25 | 2,775 | 2,808 | 2,759 | 2,792 | 467,900 |
| 2016/02/24 | 2,720 | 2,760 | 2,703 | 2,750 | 511,400 |
| 2016/02/23 | 2,825 | 2,855 | 2,771 | 2,778 | 436,700 |
| 2016/02/22 | 2,724 | 2,812 | 2,705 | 2,805 | 430,200 |
| 2016/02/19 | 2,768 | 2,796 | 2,725 | 2,756 | 391,700 |
| 2016/02/18 | 2,812 | 2,827 | 2,775 | 2,796 | 614,400 |
| 2016/02/17 | 2,679 | 2,774 | 2,679 | 2,724 | 616,000 |
| 2016/02/16 | 2,657 | 2,758 | 2,650 | 2,703 | 525,400 |
| 2016/02/15 | 2,642 | 2,716 | 2,570 | 2,694 | 931,300 |
| 2016/02/12 | 2,500 | 2,563 | 2,467 | 2,472 | 1,340,800 |
| 2016/02/10 | 2,705 | 2,745 | 2,603 | 2,643 | 738,400 |
| 2016/02/09 | 2,830 | 2,869 | 2,690 | 2,703 | 1,548,600 |
| 2016/02/08 | 2,929 | 3,025 | 2,885 | 2,993 | 652,500 |
| 2016/02/05 | 2,954 | 3,005 | 2,924 | 2,971 | 713,200 |
| 2016/02/04 | 2,977 | 3,040 | 2,946 | 3,010 | 521,300 |
| 2016/02/03 | 3,025 | 3,065 | 2,973 | 3,030 | 612,300 |
| 2016/02/02 | 3,080 | 3,140 | 3,065 | 3,105 | 467,900 |
| 2016/02/01 | 3,045 | 3,120 | 3,020 | 3,105 | 684,000 |
| 2016/01/29 | 2,893 | 2,970 | 2,836 | 2,961 | 1,093,500 |
| 2016/01/28 | 2,887 | 2,919 | 2,856 | 2,868 | 453,900 |
| 2016/01/27 | 2,909 | 2,929 | 2,891 | 2,922 | 418,800 |
| 2016/01/26 | 2,905 | 2,920 | 2,853 | 2,859 | 562,700 |
| 2016/01/25 | 2,957 | 2,963 | 2,911 | 2,945 | 533,400 |
| 2016/01/22 | 2,860 | 2,911 | 2,809 | 2,907 | 609,400 |
| 2016/01/21 | 2,800 | 2,880 | 2,747 | 2,747 | 739,400 |
| 2016/01/20 | 2,917 | 2,920 | 2,804 | 2,807 | 779,600 |
| 2016/01/19 | 2,891 | 2,936 | 2,843 | 2,935 | 751,600 |
| 2016/01/18 | 2,860 | 2,934 | 2,838 | 2,920 | 676,800 |
| 2016/01/15 | 2,989 | 3,010 | 2,928 | 2,945 | 920,100 |
| 2016/01/14 | 2,945 | 2,952 | 2,883 | 2,928 | 1,287,500 |
| 2016/01/13 | 3,000 | 3,025 | 2,982 | 3,015 | 724,500 |
| 2016/01/12 | 3,020 | 3,050 | 2,936 | 2,946 | 1,203,400 |
| 2016/01/08 | 3,035 | 3,085 | 3,005 | 3,060 | 1,365,500 |
| 2016/01/07 | 3,170 | 3,175 | 3,075 | 3,085 | 819,700 |
| 2016/01/06 | 3,250 | 3,265 | 3,170 | 3,200 | 1,050,900 |
| 2016/01/05 | 3,220 | 3,265 | 3,200 | 3,215 | 871,200 |
| 2016/01/04 | 3,280 | 3,310 | 3,235 | 3,255 | 880,500 |