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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,680 | 3,735 | 3,665 | 3,695 | 401,200 |
| 2018/12/27 | 3,585 | 3,680 | 3,575 | 3,650 | 369,300 |
| 2018/12/26 | 3,425 | 3,510 | 3,390 | 3,445 | 353,400 |
| 2018/12/25 | 3,550 | 3,550 | 3,420 | 3,435 | 346,100 |
| 2018/12/21 | 3,680 | 3,690 | 3,580 | 3,620 | 588,200 |
| 2018/12/20 | 3,700 | 3,765 | 3,650 | 3,680 | 444,500 |
| 2018/12/19 | 3,740 | 3,770 | 3,720 | 3,750 | 305,700 |
| 2018/12/18 | 3,675 | 3,745 | 3,665 | 3,730 | 345,700 |
| 2018/12/17 | 3,685 | 3,795 | 3,670 | 3,765 | 353,200 |
| 2018/12/14 | 3,780 | 3,795 | 3,685 | 3,715 | 436,100 |
| 2018/12/13 | 3,805 | 3,815 | 3,735 | 3,780 | 293,500 |
| 2018/12/12 | 3,715 | 3,830 | 3,700 | 3,780 | 578,300 |
| 2018/12/11 | 3,715 | 3,730 | 3,615 | 3,630 | 376,200 |
| 2018/12/10 | 3,775 | 3,785 | 3,710 | 3,715 | 257,000 |
| 2018/12/07 | 3,905 | 3,955 | 3,850 | 3,885 | 430,800 |
| 2018/12/06 | 3,900 | 3,935 | 3,790 | 3,835 | 436,900 |
| 2018/12/05 | 3,905 | 3,950 | 3,885 | 3,945 | 276,800 |
| 2018/12/04 | 4,020 | 4,070 | 3,970 | 3,975 | 324,800 |
| 2018/12/03 | 4,015 | 4,055 | 3,955 | 4,025 | 285,700 |
| 2018/11/30 | 4,025 | 4,100 | 3,940 | 3,950 | 910,500 |
| 2018/11/29 | 4,040 | 4,145 | 3,985 | 4,130 | 991,400 |
| 2018/11/28 | 3,900 | 3,980 | 3,895 | 3,970 | 708,400 |
| 2018/11/27 | 3,800 | 3,835 | 3,795 | 3,820 | 406,700 |
| 2018/11/26 | 3,700 | 3,745 | 3,655 | 3,725 | 315,000 |
| 2018/11/22 | 3,685 | 3,730 | 3,665 | 3,725 | 305,200 |
| 2018/11/21 | 3,610 | 3,680 | 3,610 | 3,670 | 319,700 |
| 2018/11/20 | 3,690 | 3,690 | 3,645 | 3,650 | 352,900 |
| 2018/11/19 | 3,755 | 3,820 | 3,740 | 3,775 | 379,600 |
| 2018/11/16 | 3,835 | 3,845 | 3,745 | 3,755 | 294,100 |
| 2018/11/15 | 3,740 | 3,830 | 3,700 | 3,820 | 424,700 |
| 2018/11/14 | 3,880 | 3,895 | 3,740 | 3,785 | 830,700 |
| 2018/11/13 | 3,800 | 3,940 | 3,740 | 3,880 | 715,300 |
| 2018/11/12 | 3,860 | 3,885 | 3,815 | 3,840 | 494,200 |
| 2018/11/09 | 3,900 | 3,930 | 3,875 | 3,890 | 416,800 |
| 2018/11/08 | 3,915 | 3,925 | 3,875 | 3,885 | 304,400 |
| 2018/11/07 | 3,810 | 3,860 | 3,760 | 3,825 | 538,400 |
| 2018/11/06 | 3,800 | 3,870 | 3,795 | 3,810 | 354,400 |
| 2018/11/05 | 3,800 | 3,850 | 3,780 | 3,785 | 421,300 |
| 2018/11/02 | 3,715 | 3,855 | 3,715 | 3,855 | 434,400 |
| 2018/11/01 | 3,790 | 3,805 | 3,695 | 3,700 | 644,800 |
| 2018/10/31 | 3,670 | 3,790 | 3,660 | 3,780 | 436,600 |
| 2018/10/30 | 3,610 | 3,705 | 3,610 | 3,655 | 585,100 |
| 2018/10/29 | 3,650 | 3,700 | 3,615 | 3,620 | 522,300 |
| 2018/10/26 | 3,845 | 3,860 | 3,730 | 3,760 | 382,100 |
| 2018/10/25 | 3,855 | 3,870 | 3,790 | 3,810 | 463,100 |
| 2018/10/24 | 4,045 | 4,050 | 3,940 | 3,945 | 431,000 |
| 2018/10/23 | 4,065 | 4,075 | 4,020 | 4,020 | 344,500 |
| 2018/10/22 | 4,050 | 4,145 | 4,045 | 4,110 | 286,300 |
| 2018/10/19 | 4,075 | 4,090 | 4,030 | 4,080 | 234,700 |
| 2018/10/18 | 4,115 | 4,175 | 4,105 | 4,135 | 238,800 |
| 2018/10/17 | 4,100 | 4,130 | 4,075 | 4,125 | 345,700 |
| 2018/10/16 | 4,040 | 4,070 | 4,010 | 4,055 | 362,500 |
| 2018/10/15 | 4,100 | 4,125 | 4,050 | 4,050 | 446,800 |
| 2018/10/12 | 4,100 | 4,175 | 4,095 | 4,160 | 604,800 |
| 2018/10/11 | 4,000 | 4,125 | 4,000 | 4,120 | 830,800 |
| 2018/10/10 | 4,155 | 4,180 | 4,095 | 4,135 | 358,500 |
| 2018/10/09 | 4,195 | 4,195 | 4,080 | 4,095 | 383,300 |
| 2018/10/05 | 4,345 | 4,350 | 4,265 | 4,280 | 388,100 |
| 2018/10/04 | 4,450 | 4,450 | 4,335 | 4,350 | 390,400 |
| 2018/10/03 | 4,480 | 4,530 | 4,405 | 4,405 | 409,200 |
| 2018/10/02 | 4,540 | 4,560 | 4,495 | 4,505 | 378,000 |
| 2018/10/01 | 4,460 | 4,530 | 4,405 | 4,495 | 396,700 |
| 2018/09/28 | 4,470 | 4,535 | 4,435 | 4,525 | 578,800 |
| 2018/09/27 | 4,400 | 4,410 | 4,330 | 4,335 | 405,800 |
| 2018/09/26 | 4,325 | 4,400 | 4,320 | 4,390 | 419,600 |
| 2018/09/25 | 4,270 | 4,360 | 4,250 | 4,325 | 594,000 |
| 2018/09/21 | 4,255 | 4,290 | 4,225 | 4,270 | 502,600 |
| 2018/09/20 | 4,270 | 4,285 | 4,235 | 4,255 | 403,600 |
| 2018/09/19 | 4,245 | 4,275 | 4,215 | 4,240 | 386,100 |
| 2018/09/18 | 4,125 | 4,210 | 4,105 | 4,200 | 385,200 |
| 2018/09/14 | 4,140 | 4,175 | 4,120 | 4,165 | 409,900 |
| 2018/09/13 | 4,080 | 4,170 | 4,065 | 4,110 | 263,400 |
| 2018/09/12 | 4,205 | 4,205 | 4,110 | 4,115 | 314,400 |
| 2018/09/11 | 4,165 | 4,210 | 4,155 | 4,200 | 307,400 |
| 2018/09/10 | 4,195 | 4,210 | 4,150 | 4,165 | 379,900 |
| 2018/09/07 | 4,290 | 4,305 | 4,185 | 4,205 | 326,500 |
| 2018/09/06 | 4,320 | 4,330 | 4,270 | 4,320 | 271,200 |
| 2018/09/05 | 4,380 | 4,400 | 4,335 | 4,375 | 295,300 |
| 2018/09/04 | 4,380 | 4,410 | 4,355 | 4,400 | 331,500 |
| 2018/09/03 | 4,420 | 4,420 | 4,345 | 4,375 | 301,200 |
| 2018/08/31 | 4,400 | 4,510 | 4,395 | 4,470 | 1,111,400 |
| 2018/08/30 | 4,455 | 4,455 | 4,390 | 4,400 | 558,600 |
| 2018/08/29 | 4,420 | 4,460 | 4,415 | 4,455 | 376,700 |
| 2018/08/28 | 4,485 | 4,485 | 4,405 | 4,405 | 492,700 |
| 2018/08/27 | 4,395 | 4,460 | 4,390 | 4,445 | 452,200 |
| 2018/08/24 | 4,375 | 4,385 | 4,300 | 4,380 | 400,600 |
| 2018/08/23 | 4,325 | 4,340 | 4,280 | 4,320 | 252,200 |
| 2018/08/22 | 4,230 | 4,295 | 4,230 | 4,295 | 299,800 |
| 2018/08/21 | 4,185 | 4,220 | 4,160 | 4,215 | 337,600 |
| 2018/08/20 | 4,205 | 4,220 | 4,165 | 4,185 | 314,100 |
| 2018/08/17 | 4,225 | 4,265 | 4,210 | 4,250 | 232,800 |
| 2018/08/16 | 4,250 | 4,275 | 4,200 | 4,240 | 390,300 |
| 2018/08/15 | 4,360 | 4,370 | 4,290 | 4,330 | 283,900 |
| 2018/08/14 | 4,350 | 4,365 | 4,310 | 4,365 | 305,700 |
| 2018/08/13 | 4,340 | 4,380 | 4,310 | 4,330 | 434,700 |
| 2018/08/10 | 4,450 | 4,450 | 4,390 | 4,395 | 288,200 |
| 2018/08/09 | 4,450 | 4,495 | 4,440 | 4,460 | 274,600 |
| 2018/08/08 | 4,415 | 4,455 | 4,385 | 4,435 | 454,700 |
| 2018/08/07 | 4,580 | 4,585 | 4,380 | 4,450 | 653,100 |
| 2018/08/06 | 4,650 | 4,660 | 4,505 | 4,515 | 534,200 |
| 2018/08/03 | 4,700 | 4,715 | 4,640 | 4,655 | 289,200 |
| 2018/08/02 | 4,730 | 4,775 | 4,695 | 4,705 | 256,100 |
| 2018/08/01 | 4,765 | 4,765 | 4,685 | 4,710 | 495,400 |
| 2018/07/31 | 4,740 | 4,775 | 4,680 | 4,730 | 445,500 |
| 2018/07/30 | 4,790 | 4,810 | 4,760 | 4,800 | 245,300 |
| 2018/07/27 | 4,835 | 4,835 | 4,800 | 4,815 | 305,300 |
| 2018/07/26 | 4,850 | 4,850 | 4,785 | 4,800 | 226,000 |
| 2018/07/25 | 4,800 | 4,820 | 4,780 | 4,795 | 196,000 |
| 2018/07/24 | 4,800 | 4,805 | 4,765 | 4,790 | 267,600 |
| 2018/07/23 | 4,835 | 4,835 | 4,745 | 4,760 | 424,100 |
| 2018/07/20 | 4,900 | 4,915 | 4,840 | 4,865 | 377,000 |
| 2018/07/19 | 4,995 | 5,010 | 4,910 | 4,925 | 264,600 |
| 2018/07/18 | 5,030 | 5,070 | 4,980 | 4,995 | 229,700 |
| 2018/07/17 | 4,965 | 5,030 | 4,920 | 5,000 | 482,400 |
| 2018/07/13 | 4,865 | 4,930 | 4,845 | 4,920 | 353,200 |
| 2018/07/12 | 4,850 | 4,855 | 4,805 | 4,825 | 290,600 |
| 2018/07/11 | 4,845 | 4,880 | 4,800 | 4,825 | 460,700 |
| 2018/07/10 | 4,685 | 4,935 | 4,675 | 4,890 | 972,400 |
| 2018/07/09 | 4,690 | 4,710 | 4,625 | 4,635 | 508,700 |
| 2018/07/06 | 4,665 | 4,730 | 4,660 | 4,690 | 528,000 |
| 2018/07/05 | 4,680 | 4,715 | 4,620 | 4,630 | 334,200 |
| 2018/07/04 | 4,700 | 4,740 | 4,655 | 4,720 | 274,300 |
| 2018/07/03 | 4,665 | 4,755 | 4,660 | 4,705 | 322,500 |
| 2018/07/02 | 4,760 | 4,795 | 4,650 | 4,660 | 295,900 |
| 2018/06/29 | 4,770 | 4,800 | 4,720 | 4,760 | 403,300 |
| 2018/06/28 | 4,750 | 4,780 | 4,685 | 4,755 | 312,700 |
| 2018/06/27 | 4,575 | 4,775 | 4,570 | 4,750 | 406,700 |
| 2018/06/26 | 4,595 | 4,595 | 4,525 | 4,555 | 336,400 |
| 2018/06/25 | 4,630 | 4,655 | 4,575 | 4,640 | 334,600 |
| 2018/06/22 | 4,605 | 4,640 | 4,585 | 4,630 | 303,400 |
| 2018/06/21 | 4,630 | 4,680 | 4,615 | 4,655 | 294,500 |
| 2018/06/20 | 4,610 | 4,670 | 4,580 | 4,665 | 304,800 |
| 2018/06/19 | 4,645 | 4,715 | 4,595 | 4,605 | 379,300 |
| 2018/06/18 | 4,690 | 4,705 | 4,635 | 4,675 | 294,600 |
| 2018/06/15 | 4,665 | 4,715 | 4,650 | 4,710 | 541,000 |
| 2018/06/14 | 4,650 | 4,695 | 4,610 | 4,615 | 331,700 |
| 2018/06/13 | 4,690 | 4,705 | 4,640 | 4,650 | 229,300 |
| 2018/06/12 | 4,685 | 4,690 | 4,645 | 4,680 | 187,700 |
| 2018/06/11 | 4,640 | 4,675 | 4,615 | 4,655 | 174,800 |
| 2018/06/08 | 4,635 | 4,685 | 4,625 | 4,640 | 442,900 |
| 2018/06/07 | 4,610 | 4,650 | 4,585 | 4,610 | 312,600 |
| 2018/06/06 | 4,595 | 4,625 | 4,575 | 4,580 | 296,200 |
| 2018/06/05 | 4,650 | 4,665 | 4,595 | 4,635 | 429,500 |
| 2018/06/04 | 4,690 | 4,695 | 4,640 | 4,665 | 383,800 |
| 2018/06/01 | 4,685 | 4,725 | 4,620 | 4,625 | 522,300 |
| 2018/05/31 | 4,595 | 4,740 | 4,590 | 4,725 | 2,238,600 |
| 2018/05/30 | 4,600 | 4,650 | 4,545 | 4,555 | 655,200 |
| 2018/05/29 | 4,700 | 4,745 | 4,660 | 4,670 | 428,000 |
| 2018/05/28 | 4,635 | 4,675 | 4,620 | 4,665 | 291,300 |
| 2018/05/25 | 4,675 | 4,685 | 4,630 | 4,660 | 364,000 |
| 2018/05/24 | 4,645 | 4,665 | 4,605 | 4,655 | 430,100 |
| 2018/05/23 | 4,645 | 4,720 | 4,620 | 4,650 | 444,900 |
| 2018/05/22 | 4,670 | 4,670 | 4,615 | 4,635 | 275,700 |
| 2018/05/21 | 4,655 | 4,695 | 4,645 | 4,645 | 357,600 |
| 2018/05/18 | 4,595 | 4,635 | 4,560 | 4,635 | 337,800 |
| 2018/05/17 | 4,560 | 4,600 | 4,525 | 4,575 | 426,200 |
| 2018/05/16 | 4,490 | 4,520 | 4,450 | 4,490 | 242,500 |
| 2018/05/15 | 4,500 | 4,525 | 4,470 | 4,505 | 280,500 |
| 2018/05/14 | 4,445 | 4,495 | 4,425 | 4,495 | 261,900 |
| 2018/05/11 | 4,370 | 4,480 | 4,365 | 4,470 | 414,200 |
| 2018/05/10 | 4,355 | 4,405 | 4,325 | 4,375 | 434,100 |
| 2018/05/09 | 4,380 | 4,450 | 4,355 | 4,375 | 565,900 |
| 2018/05/08 | 4,330 | 4,450 | 4,325 | 4,360 | 784,000 |
| 2018/05/07 | 4,280 | 4,280 | 4,225 | 4,260 | 285,400 |
| 2018/05/02 | 4,245 | 4,295 | 4,235 | 4,285 | 290,800 |
| 2018/05/01 | 4,250 | 4,265 | 4,210 | 4,225 | 303,700 |
| 2018/04/27 | 4,205 | 4,220 | 4,190 | 4,220 | 306,800 |
| 2018/04/26 | 4,240 | 4,240 | 4,160 | 4,205 | 432,100 |
| 2018/04/25 | 4,260 | 4,260 | 4,205 | 4,240 | 421,300 |
| 2018/04/24 | 4,250 | 4,290 | 4,240 | 4,275 | 388,200 |
| 2018/04/23 | 4,170 | 4,265 | 4,150 | 4,260 | 820,700 |
| 2018/04/20 | 4,025 | 4,050 | 4,000 | 4,045 | 299,500 |
| 2018/04/19 | 4,085 | 4,100 | 4,015 | 4,025 | 324,900 |
| 2018/04/18 | 4,040 | 4,090 | 4,015 | 4,060 | 345,900 |
| 2018/04/17 | 4,100 | 4,110 | 4,015 | 4,030 | 334,200 |
| 2018/04/16 | 4,085 | 4,115 | 4,060 | 4,095 | 239,300 |
| 2018/04/13 | 4,060 | 4,075 | 4,030 | 4,070 | 192,500 |
| 2018/04/12 | 4,080 | 4,085 | 4,015 | 4,050 | 183,800 |
| 2018/04/11 | 4,060 | 4,070 | 4,000 | 4,060 | 344,200 |
| 2018/04/10 | 4,020 | 4,085 | 4,005 | 4,065 | 386,800 |
| 2018/04/09 | 4,010 | 4,035 | 3,985 | 4,015 | 378,000 |
| 2018/04/06 | 4,020 | 4,025 | 3,970 | 3,980 | 440,300 |
| 2018/04/05 | 4,035 | 4,035 | 3,990 | 3,995 | 384,900 |
| 2018/04/04 | 4,015 | 4,015 | 3,965 | 3,980 | 400,900 |
| 2018/04/03 | 3,945 | 4,015 | 3,940 | 3,995 | 333,700 |
| 2018/04/02 | 4,010 | 4,020 | 3,985 | 3,990 | 246,700 |
| 2018/03/30 | 4,080 | 4,080 | 4,000 | 4,020 | 364,900 |
| 2018/03/29 | 4,050 | 4,075 | 4,025 | 4,050 | 371,800 |
| 2018/03/28 | 3,980 | 4,020 | 3,970 | 4,005 | 456,300 |
| 2018/03/27 | 4,030 | 4,045 | 3,995 | 4,025 | 545,700 |
| 2018/03/26 | 3,935 | 3,995 | 3,930 | 3,995 | 400,400 |
| 2018/03/23 | 4,100 | 4,105 | 3,970 | 3,980 | 543,300 |
| 2018/03/22 | 4,115 | 4,170 | 4,110 | 4,170 | 439,400 |
| 2018/03/20 | 4,205 | 4,235 | 4,135 | 4,170 | 378,100 |
| 2018/03/19 | 4,255 | 4,260 | 4,180 | 4,210 | 276,600 |
| 2018/03/16 | 4,295 | 4,360 | 4,260 | 4,290 | 747,500 |
| 2018/03/15 | 4,270 | 4,300 | 4,240 | 4,295 | 277,200 |
| 2018/03/14 | 4,220 | 4,285 | 4,220 | 4,275 | 327,400 |
| 2018/03/13 | 4,190 | 4,265 | 4,175 | 4,255 | 269,400 |
| 2018/03/12 | 4,245 | 4,260 | 4,185 | 4,205 | 298,000 |
| 2018/03/09 | 4,175 | 4,220 | 4,140 | 4,145 | 630,400 |
| 2018/03/08 | 4,175 | 4,210 | 4,145 | 4,160 | 260,800 |
| 2018/03/07 | 4,140 | 4,200 | 4,130 | 4,130 | 385,100 |
| 2018/03/06 | 4,195 | 4,215 | 4,170 | 4,170 | 355,500 |
| 2018/03/05 | 4,205 | 4,230 | 4,135 | 4,150 | 420,200 |
| 2018/03/02 | 4,165 | 4,230 | 4,130 | 4,205 | 389,500 |
| 2018/03/01 | 4,285 | 4,315 | 4,240 | 4,260 | 572,000 |
| 2018/02/28 | 4,220 | 4,325 | 4,210 | 4,285 | 698,000 |
| 2018/02/27 | 4,175 | 4,215 | 4,165 | 4,205 | 353,400 |
| 2018/02/26 | 4,170 | 4,175 | 4,120 | 4,140 | 288,800 |
| 2018/02/23 | 4,140 | 4,140 | 4,085 | 4,135 | 302,300 |
| 2018/02/22 | 4,180 | 4,200 | 4,130 | 4,140 | 290,800 |
| 2018/02/21 | 4,240 | 4,255 | 4,190 | 4,210 | 326,200 |
| 2018/02/20 | 4,260 | 4,290 | 4,210 | 4,245 | 369,800 |
| 2018/02/19 | 4,165 | 4,240 | 4,140 | 4,235 | 313,600 |
| 2018/02/16 | 4,090 | 4,180 | 4,090 | 4,120 | 304,300 |
| 2018/02/15 | 4,070 | 4,125 | 4,070 | 4,090 | 315,900 |
| 2018/02/14 | 4,135 | 4,155 | 4,015 | 4,050 | 533,500 |
| 2018/02/13 | 4,160 | 4,205 | 4,120 | 4,145 | 556,300 |
| 2018/02/09 | 4,040 | 4,120 | 4,030 | 4,110 | 507,600 |
| 2018/02/08 | 4,175 | 4,260 | 4,150 | 4,165 | 490,000 |
| 2018/02/07 | 4,120 | 4,295 | 4,120 | 4,135 | 1,034,600 |
| 2018/02/06 | 3,960 | 4,055 | 3,875 | 4,055 | 1,411,400 |
| 2018/02/05 | 3,985 | 4,025 | 3,960 | 3,975 | 369,600 |
| 2018/02/02 | 4,045 | 4,085 | 4,035 | 4,055 | 269,700 |
| 2018/02/01 | 4,030 | 4,100 | 4,015 | 4,090 | 331,900 |
| 2018/01/31 | 4,035 | 4,120 | 4,025 | 4,030 | 424,800 |
| 2018/01/30 | 4,110 | 4,130 | 4,050 | 4,055 | 354,400 |
| 2018/01/29 | 4,055 | 4,125 | 4,050 | 4,090 | 276,300 |
| 2018/01/26 | 4,095 | 4,105 | 4,060 | 4,065 | 264,100 |
| 2018/01/25 | 4,115 | 4,150 | 4,090 | 4,090 | 361,200 |
| 2018/01/24 | 4,225 | 4,225 | 4,155 | 4,185 | 261,600 |
| 2018/01/23 | 4,220 | 4,245 | 4,205 | 4,240 | 304,200 |
| 2018/01/22 | 4,200 | 4,200 | 4,160 | 4,190 | 221,000 |
| 2018/01/19 | 4,195 | 4,210 | 4,165 | 4,200 | 344,000 |
| 2018/01/18 | 4,190 | 4,260 | 4,185 | 4,205 | 573,400 |
| 2018/01/17 | 4,080 | 4,175 | 4,080 | 4,170 | 391,600 |
| 2018/01/16 | 4,045 | 4,100 | 4,030 | 4,095 | 276,400 |
| 2018/01/15 | 4,060 | 4,080 | 4,040 | 4,065 | 164,000 |
| 2018/01/12 | 4,045 | 4,050 | 4,015 | 4,030 | 274,200 |
| 2018/01/11 | 4,055 | 4,085 | 4,040 | 4,060 | 342,100 |
| 2018/01/10 | 4,095 | 4,110 | 4,035 | 4,070 | 413,700 |
| 2018/01/09 | 4,015 | 4,065 | 4,000 | 4,060 | 412,800 |
| 2018/01/05 | 3,940 | 3,995 | 3,910 | 3,995 | 419,700 |
| 2018/01/04 | 3,810 | 3,925 | 3,800 | 3,925 | 402,600 |