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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,820 | 3,845 | 3,785 | 3,790 | 261,500 |
| 2017/12/28 | 3,810 | 3,850 | 3,805 | 3,815 | 247,600 |
| 2017/12/27 | 3,800 | 3,820 | 3,790 | 3,805 | 187,400 |
| 2017/12/26 | 3,850 | 3,850 | 3,800 | 3,810 | 204,400 |
| 2017/12/25 | 3,870 | 3,870 | 3,835 | 3,850 | 280,200 |
| 2017/12/22 | 3,805 | 3,865 | 3,795 | 3,850 | 451,000 |
| 2017/12/21 | 3,775 | 3,810 | 3,750 | 3,800 | 358,400 |
| 2017/12/20 | 3,760 | 3,775 | 3,745 | 3,765 | 355,500 |
| 2017/12/19 | 3,780 | 3,790 | 3,760 | 3,760 | 291,100 |
| 2017/12/18 | 3,760 | 3,795 | 3,755 | 3,775 | 373,100 |
| 2017/12/15 | 3,770 | 3,780 | 3,720 | 3,730 | 733,000 |
| 2017/12/14 | 3,785 | 3,805 | 3,755 | 3,765 | 373,500 |
| 2017/12/13 | 3,780 | 3,795 | 3,760 | 3,770 | 359,700 |
| 2017/12/12 | 3,825 | 3,840 | 3,785 | 3,805 | 344,000 |
| 2017/12/11 | 3,810 | 3,820 | 3,775 | 3,820 | 433,400 |
| 2017/12/08 | 3,755 | 3,820 | 3,755 | 3,805 | 445,300 |
| 2017/12/07 | 3,800 | 3,845 | 3,770 | 3,800 | 482,400 |
| 2017/12/06 | 3,795 | 3,800 | 3,745 | 3,750 | 412,900 |
| 2017/12/05 | 3,770 | 3,825 | 3,770 | 3,815 | 342,900 |
| 2017/12/04 | 3,850 | 3,855 | 3,800 | 3,830 | 560,100 |
| 2017/12/01 | 3,885 | 3,885 | 3,825 | 3,840 | 405,900 |
| 2017/11/30 | 3,850 | 3,860 | 3,820 | 3,850 | 578,900 |
| 2017/11/29 | 3,925 | 3,940 | 3,860 | 3,860 | 396,800 |
| 2017/11/28 | 3,905 | 3,925 | 3,885 | 3,890 | 296,800 |
| 2017/11/27 | 3,925 | 3,935 | 3,895 | 3,905 | 380,900 |
| 2017/11/24 | 3,975 | 3,985 | 3,935 | 3,940 | 522,300 |
| 2017/11/22 | 4,015 | 4,025 | 3,985 | 3,990 | 424,900 |
| 2017/11/21 | 3,985 | 4,030 | 3,975 | 3,975 | 571,000 |
| 2017/11/20 | 3,985 | 4,010 | 3,970 | 3,970 | 500,000 |
| 2017/11/17 | 4,050 | 4,075 | 4,000 | 4,015 | 621,700 |
| 2017/11/16 | 3,900 | 4,025 | 3,890 | 4,010 | 561,800 |
| 2017/11/15 | 3,980 | 3,985 | 3,915 | 3,925 | 934,900 |
| 2017/11/14 | 3,970 | 4,020 | 3,935 | 4,005 | 1,231,900 |
| 2017/11/13 | 3,775 | 3,795 | 3,740 | 3,760 | 276,500 |
| 2017/11/10 | 3,765 | 3,805 | 3,750 | 3,775 | 406,200 |
| 2017/11/09 | 3,850 | 3,895 | 3,785 | 3,830 | 528,800 |
| 2017/11/08 | 3,770 | 3,840 | 3,770 | 3,835 | 437,300 |
| 2017/11/07 | 3,740 | 3,780 | 3,730 | 3,775 | 290,900 |
| 2017/11/06 | 3,715 | 3,760 | 3,685 | 3,740 | 426,600 |
| 2017/11/02 | 3,710 | 3,730 | 3,685 | 3,720 | 347,200 |
| 2017/11/01 | 3,670 | 3,725 | 3,665 | 3,720 | 400,800 |
| 2017/10/31 | 3,620 | 3,660 | 3,610 | 3,655 | 295,200 |
| 2017/10/30 | 3,610 | 3,625 | 3,600 | 3,625 | 450,800 |
| 2017/10/27 | 3,650 | 3,665 | 3,640 | 3,645 | 376,000 |
| 2017/10/26 | 3,595 | 3,630 | 3,590 | 3,625 | 269,800 |
| 2017/10/25 | 3,615 | 3,615 | 3,575 | 3,595 | 379,200 |
| 2017/10/24 | 3,590 | 3,620 | 3,585 | 3,610 | 360,100 |
| 2017/10/23 | 3,625 | 3,625 | 3,585 | 3,590 | 375,500 |
| 2017/10/20 | 3,595 | 3,600 | 3,575 | 3,590 | 382,300 |
| 2017/10/19 | 3,635 | 3,660 | 3,595 | 3,605 | 521,400 |
| 2017/10/18 | 3,630 | 3,665 | 3,625 | 3,655 | 364,000 |
| 2017/10/17 | 3,615 | 3,630 | 3,595 | 3,630 | 239,600 |
| 2017/10/16 | 3,635 | 3,655 | 3,610 | 3,610 | 341,400 |
| 2017/10/13 | 3,575 | 3,625 | 3,560 | 3,610 | 393,000 |
| 2017/10/12 | 3,570 | 3,590 | 3,555 | 3,575 | 265,200 |
| 2017/10/11 | 3,515 | 3,570 | 3,505 | 3,555 | 330,800 |
| 2017/10/10 | 3,475 | 3,520 | 3,475 | 3,515 | 280,900 |
| 2017/10/06 | 3,490 | 3,490 | 3,435 | 3,455 | 282,100 |
| 2017/10/05 | 3,505 | 3,510 | 3,485 | 3,495 | 198,100 |
| 2017/10/04 | 3,505 | 3,530 | 3,490 | 3,510 | 239,800 |
| 2017/10/03 | 3,495 | 3,500 | 3,460 | 3,495 | 293,900 |
| 2017/10/02 | 3,470 | 3,500 | 3,435 | 3,465 | 509,100 |
| 2017/09/29 | 3,530 | 3,540 | 3,400 | 3,400 | 398,000 |
| 2017/09/28 | 3,540 | 3,560 | 3,530 | 3,555 | 282,700 |
| 2017/09/27 | 3,505 | 3,520 | 3,470 | 3,520 | 299,700 |
| 2017/09/26 | 3,485 | 3,540 | 3,480 | 3,510 | 360,600 |
| 2017/09/25 | 3,495 | 3,500 | 3,460 | 3,495 | 455,600 |
| 2017/09/22 | 3,500 | 3,525 | 3,485 | 3,490 | 345,100 |
| 2017/09/21 | 3,560 | 3,570 | 3,515 | 3,520 | 372,000 |
| 2017/09/20 | 3,560 | 3,610 | 3,555 | 3,560 | 506,100 |
| 2017/09/19 | 3,545 | 3,595 | 3,545 | 3,590 | 469,400 |
| 2017/09/15 | 3,490 | 3,535 | 3,480 | 3,520 | 452,000 |
| 2017/09/14 | 3,490 | 3,510 | 3,490 | 3,500 | 266,000 |
| 2017/09/13 | 3,485 | 3,490 | 3,465 | 3,475 | 165,000 |
| 2017/09/12 | 3,480 | 3,485 | 3,460 | 3,470 | 330,800 |
| 2017/09/11 | 3,440 | 3,485 | 3,440 | 3,460 | 387,400 |
| 2017/09/08 | 3,375 | 3,430 | 3,370 | 3,395 | 477,400 |
| 2017/09/07 | 3,375 | 3,425 | 3,375 | 3,400 | 399,600 |
| 2017/09/06 | 3,340 | 3,365 | 3,315 | 3,355 | 325,100 |
| 2017/09/05 | 3,370 | 3,385 | 3,355 | 3,355 | 332,500 |
| 2017/09/04 | 3,400 | 3,415 | 3,350 | 3,365 | 335,200 |
| 2017/09/01 | 3,425 | 3,435 | 3,405 | 3,420 | 277,000 |
| 2017/08/31 | 3,420 | 3,425 | 3,390 | 3,405 | 398,200 |
| 2017/08/30 | 3,390 | 3,410 | 3,380 | 3,385 | 504,100 |
| 2017/08/29 | 3,365 | 3,370 | 3,345 | 3,360 | 161,600 |
| 2017/08/28 | 3,375 | 3,385 | 3,365 | 3,375 | 205,000 |
| 2017/08/25 | 3,390 | 3,395 | 3,360 | 3,380 | 338,900 |
| 2017/08/24 | 3,340 | 3,380 | 3,335 | 3,360 | 317,700 |
| 2017/08/23 | 3,440 | 3,440 | 3,355 | 3,355 | 451,700 |
| 2017/08/22 | 3,390 | 3,400 | 3,370 | 3,380 | 272,200 |
| 2017/08/21 | 3,415 | 3,425 | 3,385 | 3,390 | 223,200 |
| 2017/08/18 | 3,350 | 3,420 | 3,350 | 3,415 | 366,400 |
| 2017/08/17 | 3,360 | 3,395 | 3,360 | 3,385 | 220,000 |
| 2017/08/16 | 3,355 | 3,375 | 3,350 | 3,360 | 189,800 |
| 2017/08/15 | 3,365 | 3,395 | 3,350 | 3,365 | 270,100 |
| 2017/08/14 | 3,330 | 3,355 | 3,310 | 3,330 | 479,200 |
| 2017/08/10 | 3,385 | 3,415 | 3,365 | 3,385 | 361,800 |
| 2017/08/09 | 3,445 | 3,460 | 3,375 | 3,385 | 570,900 |
| 2017/08/08 | 3,505 | 3,535 | 3,440 | 3,465 | 679,800 |
| 2017/08/07 | 3,580 | 3,585 | 3,545 | 3,575 | 285,200 |
| 2017/08/04 | 3,570 | 3,570 | 3,550 | 3,550 | 194,600 |
| 2017/08/03 | 3,560 | 3,575 | 3,545 | 3,565 | 237,500 |
| 2017/08/02 | 3,555 | 3,585 | 3,535 | 3,560 | 398,700 |
| 2017/08/01 | 3,490 | 3,520 | 3,480 | 3,520 | 273,700 |
| 2017/07/31 | 3,510 | 3,525 | 3,495 | 3,510 | 329,000 |
| 2017/07/28 | 3,530 | 3,540 | 3,480 | 3,490 | 334,200 |
| 2017/07/27 | 3,510 | 3,555 | 3,490 | 3,515 | 328,900 |
| 2017/07/26 | 3,525 | 3,535 | 3,485 | 3,500 | 253,500 |
| 2017/07/25 | 3,505 | 3,515 | 3,485 | 3,495 | 267,600 |
| 2017/07/24 | 3,485 | 3,520 | 3,475 | 3,515 | 201,100 |
| 2017/07/21 | 3,505 | 3,535 | 3,500 | 3,525 | 154,900 |
| 2017/07/20 | 3,495 | 3,525 | 3,485 | 3,520 | 281,600 |
| 2017/07/19 | 3,475 | 3,490 | 3,465 | 3,485 | 194,800 |
| 2017/07/18 | 3,480 | 3,500 | 3,460 | 3,495 | 182,800 |
| 2017/07/14 | 3,505 | 3,510 | 3,485 | 3,495 | 206,900 |
| 2017/07/13 | 3,500 | 3,510 | 3,485 | 3,490 | 191,500 |
| 2017/07/12 | 3,500 | 3,510 | 3,465 | 3,480 | 201,200 |
| 2017/07/11 | 3,480 | 3,510 | 3,480 | 3,500 | 225,300 |
| 2017/07/10 | 3,470 | 3,490 | 3,460 | 3,470 | 286,300 |
| 2017/07/07 | 3,445 | 3,460 | 3,430 | 3,435 | 317,400 |
| 2017/07/06 | 3,425 | 3,470 | 3,425 | 3,470 | 367,300 |
| 2017/07/05 | 3,420 | 3,445 | 3,410 | 3,435 | 346,600 |
| 2017/07/04 | 3,520 | 3,530 | 3,435 | 3,440 | 476,800 |
| 2017/07/03 | 3,455 | 3,475 | 3,445 | 3,455 | 370,100 |
| 2017/06/30 | 3,435 | 3,450 | 3,425 | 3,450 | 417,100 |
| 2017/06/29 | 3,480 | 3,485 | 3,455 | 3,465 | 251,900 |
| 2017/06/28 | 3,450 | 3,475 | 3,440 | 3,450 | 237,900 |
| 2017/06/27 | 3,460 | 3,470 | 3,440 | 3,460 | 239,300 |
| 2017/06/26 | 3,435 | 3,460 | 3,435 | 3,445 | 218,200 |
| 2017/06/23 | 3,445 | 3,470 | 3,445 | 3,455 | 335,400 |
| 2017/06/22 | 3,425 | 3,455 | 3,425 | 3,435 | 368,700 |
| 2017/06/21 | 3,410 | 3,435 | 3,405 | 3,410 | 369,900 |
| 2017/06/20 | 3,430 | 3,435 | 3,415 | 3,415 | 283,200 |
| 2017/06/19 | 3,360 | 3,400 | 3,360 | 3,375 | 297,000 |
| 2017/06/16 | 3,395 | 3,400 | 3,355 | 3,360 | 563,700 |
| 2017/06/15 | 3,365 | 3,385 | 3,335 | 3,360 | 346,900 |
| 2017/06/14 | 3,410 | 3,415 | 3,370 | 3,375 | 362,300 |
| 2017/06/13 | 3,395 | 3,425 | 3,390 | 3,395 | 309,400 |
| 2017/06/12 | 3,435 | 3,435 | 3,385 | 3,410 | 536,500 |
| 2017/06/09 | 3,480 | 3,505 | 3,465 | 3,475 | 549,300 |
| 2017/06/08 | 3,585 | 3,595 | 3,500 | 3,505 | 516,200 |
| 2017/06/07 | 3,545 | 3,580 | 3,545 | 3,565 | 495,100 |
| 2017/06/06 | 3,545 | 3,590 | 3,545 | 3,565 | 380,100 |
| 2017/06/05 | 3,600 | 3,605 | 3,580 | 3,595 | 385,600 |
| 2017/06/02 | 3,600 | 3,615 | 3,585 | 3,605 | 562,000 |
| 2017/06/01 | 3,525 | 3,580 | 3,525 | 3,575 | 390,100 |
| 2017/05/31 | 3,520 | 3,540 | 3,510 | 3,525 | 391,000 |
| 2017/05/30 | 3,545 | 3,550 | 3,515 | 3,540 | 245,500 |
| 2017/05/29 | 3,555 | 3,565 | 3,535 | 3,545 | 319,200 |
| 2017/05/26 | 3,570 | 3,570 | 3,530 | 3,545 | 298,600 |
| 2017/05/25 | 3,575 | 3,575 | 3,550 | 3,570 | 363,500 |
| 2017/05/24 | 3,565 | 3,570 | 3,545 | 3,570 | 417,100 |
| 2017/05/23 | 3,540 | 3,570 | 3,530 | 3,535 | 359,600 |
| 2017/05/22 | 3,545 | 3,550 | 3,525 | 3,545 | 377,300 |
| 2017/05/19 | 3,560 | 3,575 | 3,515 | 3,535 | 561,300 |
| 2017/05/18 | 3,465 | 3,515 | 3,465 | 3,505 | 403,500 |
| 2017/05/17 | 3,510 | 3,545 | 3,510 | 3,535 | 386,800 |
| 2017/05/16 | 3,530 | 3,555 | 3,520 | 3,540 | 405,300 |
| 2017/05/15 | 3,510 | 3,540 | 3,495 | 3,540 | 423,800 |
| 2017/05/12 | 3,520 | 3,545 | 3,515 | 3,540 | 574,600 |
| 2017/05/11 | 3,515 | 3,560 | 3,480 | 3,555 | 695,500 |
| 2017/05/10 | 3,450 | 3,515 | 3,450 | 3,505 | 710,000 |
| 2017/05/09 | 3,405 | 3,500 | 3,405 | 3,480 | 808,900 |
| 2017/05/08 | 3,360 | 3,465 | 3,360 | 3,460 | 1,126,100 |
| 2017/05/02 | 3,290 | 3,335 | 3,280 | 3,325 | 590,500 |
| 2017/05/01 | 3,295 | 3,300 | 3,280 | 3,295 | 288,900 |
| 2017/04/28 | 3,250 | 3,300 | 3,240 | 3,275 | 554,000 |
| 2017/04/27 | 3,245 | 3,270 | 3,240 | 3,260 | 1,405,200 |
| 2017/04/26 | 3,260 | 3,265 | 3,220 | 3,255 | 685,800 |
| 2017/04/25 | 3,170 | 3,235 | 3,160 | 3,225 | 811,800 |
| 2017/04/24 | 3,170 | 3,175 | 3,130 | 3,160 | 403,300 |
| 2017/04/21 | 3,125 | 3,145 | 3,100 | 3,135 | 302,600 |
| 2017/04/20 | 3,115 | 3,135 | 3,105 | 3,105 | 276,800 |
| 2017/04/19 | 3,080 | 3,130 | 3,075 | 3,100 | 516,900 |
| 2017/04/18 | 3,105 | 3,120 | 3,070 | 3,085 | 346,100 |
| 2017/04/17 | 3,040 | 3,085 | 3,040 | 3,075 | 604,400 |
| 2017/04/14 | 3,050 | 3,095 | 3,050 | 3,070 | 406,800 |
| 2017/04/13 | 3,050 | 3,090 | 3,035 | 3,080 | 617,700 |
| 2017/04/12 | 3,090 | 3,100 | 3,070 | 3,095 | 520,200 |
| 2017/04/11 | 3,115 | 3,135 | 3,105 | 3,125 | 481,300 |
| 2017/04/10 | 3,120 | 3,160 | 3,100 | 3,145 | 531,300 |
| 2017/04/07 | 3,160 | 3,170 | 3,085 | 3,105 | 498,200 |
| 2017/04/06 | 3,155 | 3,165 | 3,085 | 3,095 | 521,000 |
| 2017/04/05 | 3,210 | 3,225 | 3,165 | 3,180 | 452,900 |
| 2017/04/04 | 3,210 | 3,220 | 3,175 | 3,195 | 546,200 |
| 2017/04/03 | 3,200 | 3,235 | 3,185 | 3,210 | 413,700 |
| 2017/03/31 | 3,265 | 3,275 | 3,205 | 3,205 | 560,600 |
| 2017/03/30 | 3,270 | 3,300 | 3,245 | 3,245 | 339,000 |
| 2017/03/29 | 3,300 | 3,310 | 3,265 | 3,270 | 298,900 |
| 2017/03/28 | 3,270 | 3,305 | 3,255 | 3,300 | 375,700 |
| 2017/03/27 | 3,245 | 3,270 | 3,230 | 3,245 | 322,100 |
| 2017/03/24 | 3,285 | 3,310 | 3,270 | 3,300 | 337,700 |
| 2017/03/23 | 3,270 | 3,285 | 3,250 | 3,270 | 269,100 |
| 2017/03/22 | 3,285 | 3,315 | 3,270 | 3,270 | 391,800 |
| 2017/03/21 | 3,300 | 3,355 | 3,300 | 3,345 | 324,900 |
| 2017/03/17 | 3,330 | 3,340 | 3,310 | 3,325 | 549,600 |
| 2017/03/16 | 3,305 | 3,360 | 3,285 | 3,350 | 366,400 |
| 2017/03/15 | 3,345 | 3,345 | 3,305 | 3,340 | 372,600 |
| 2017/03/14 | 3,340 | 3,355 | 3,330 | 3,345 | 502,300 |
| 2017/03/13 | 3,315 | 3,380 | 3,300 | 3,370 | 655,800 |
| 2017/03/10 | 3,325 | 3,340 | 3,310 | 3,320 | 636,900 |
| 2017/03/09 | 3,270 | 3,290 | 3,260 | 3,285 | 349,400 |
| 2017/03/08 | 3,250 | 3,260 | 3,225 | 3,255 | 662,800 |
| 2017/03/07 | 3,255 | 3,285 | 3,255 | 3,280 | 498,300 |
| 2017/03/06 | 3,305 | 3,310 | 3,240 | 3,295 | 579,800 |
| 2017/03/03 | 3,355 | 3,355 | 3,305 | 3,325 | 387,700 |
| 2017/03/02 | 3,375 | 3,375 | 3,335 | 3,370 | 475,100 |
| 2017/03/01 | 3,315 | 3,355 | 3,290 | 3,345 | 522,400 |
| 2017/02/28 | 3,335 | 3,345 | 3,310 | 3,310 | 403,600 |
| 2017/02/27 | 3,295 | 3,340 | 3,290 | 3,315 | 472,000 |
| 2017/02/24 | 3,345 | 3,370 | 3,315 | 3,340 | 352,500 |
| 2017/02/23 | 3,390 | 3,390 | 3,345 | 3,380 | 275,900 |
| 2017/02/22 | 3,395 | 3,400 | 3,365 | 3,385 | 302,600 |
| 2017/02/21 | 3,385 | 3,390 | 3,360 | 3,385 | 203,600 |
| 2017/02/20 | 3,360 | 3,385 | 3,345 | 3,380 | 207,400 |
| 2017/02/17 | 3,355 | 3,385 | 3,350 | 3,380 | 361,600 |
| 2017/02/16 | 3,415 | 3,415 | 3,365 | 3,400 | 282,700 |
| 2017/02/15 | 3,430 | 3,445 | 3,400 | 3,415 | 283,500 |
| 2017/02/14 | 3,450 | 3,450 | 3,400 | 3,405 | 358,500 |
| 2017/02/13 | 3,475 | 3,475 | 3,435 | 3,455 | 404,700 |
| 2017/02/10 | 3,395 | 3,445 | 3,375 | 3,435 | 662,600 |
| 2017/02/09 | 3,315 | 3,360 | 3,290 | 3,330 | 481,700 |
| 2017/02/08 | 3,200 | 3,340 | 3,200 | 3,335 | 895,800 |
| 2017/02/07 | 3,215 | 3,225 | 3,150 | 3,170 | 723,300 |
| 2017/02/06 | 3,280 | 3,280 | 3,215 | 3,250 | 285,900 |
| 2017/02/03 | 3,245 | 3,270 | 3,220 | 3,250 | 284,200 |
| 2017/02/02 | 3,290 | 3,290 | 3,220 | 3,230 | 466,100 |
| 2017/02/01 | 3,250 | 3,295 | 3,240 | 3,295 | 257,700 |
| 2017/01/31 | 3,240 | 3,300 | 3,235 | 3,265 | 394,700 |
| 2017/01/30 | 3,270 | 3,290 | 3,260 | 3,285 | 259,600 |
| 2017/01/27 | 3,250 | 3,295 | 3,245 | 3,275 | 340,400 |
| 2017/01/26 | 3,235 | 3,265 | 3,235 | 3,260 | 370,800 |
| 2017/01/25 | 3,235 | 3,260 | 3,205 | 3,220 | 313,400 |
| 2017/01/24 | 3,145 | 3,200 | 3,130 | 3,190 | 468,500 |
| 2017/01/23 | 3,205 | 3,210 | 3,170 | 3,175 | 480,300 |
| 2017/01/20 | 3,250 | 3,275 | 3,220 | 3,260 | 459,500 |
| 2017/01/19 | 3,195 | 3,260 | 3,185 | 3,250 | 570,500 |
| 2017/01/18 | 3,120 | 3,170 | 3,110 | 3,170 | 472,500 |
| 2017/01/17 | 3,190 | 3,190 | 3,125 | 3,125 | 387,900 |
| 2017/01/16 | 3,175 | 3,220 | 3,155 | 3,175 | 345,600 |
| 2017/01/13 | 3,175 | 3,190 | 3,160 | 3,175 | 302,700 |
| 2017/01/12 | 3,200 | 3,205 | 3,170 | 3,175 | 329,000 |
| 2017/01/11 | 3,220 | 3,240 | 3,185 | 3,205 | 404,500 |
| 2017/01/10 | 3,200 | 3,235 | 3,180 | 3,195 | 535,300 |
| 2017/01/06 | 3,140 | 3,215 | 3,135 | 3,200 | 632,500 |
| 2017/01/05 | 3,115 | 3,165 | 3,115 | 3,155 | 386,700 |
| 2017/01/04 | 3,055 | 3,130 | 3,045 | 3,125 | 649,400 |