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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,490 | 4,525 | 4,470 | 4,495 | 159,700 |
| 2019/12/27 | 4,570 | 4,580 | 4,545 | 4,555 | 118,000 |
| 2019/12/26 | 4,540 | 4,575 | 4,525 | 4,570 | 129,000 |
| 2019/12/25 | 4,580 | 4,580 | 4,530 | 4,540 | 96,900 |
| 2019/12/24 | 4,535 | 4,560 | 4,520 | 4,560 | 133,100 |
| 2019/12/23 | 4,580 | 4,585 | 4,520 | 4,545 | 191,800 |
| 2019/12/20 | 4,570 | 4,590 | 4,515 | 4,575 | 368,600 |
| 2019/12/19 | 4,555 | 4,585 | 4,520 | 4,540 | 182,900 |
| 2019/12/18 | 4,560 | 4,565 | 4,500 | 4,515 | 200,500 |
| 2019/12/17 | 4,590 | 4,590 | 4,550 | 4,590 | 213,000 |
| 2019/12/16 | 4,635 | 4,640 | 4,570 | 4,570 | 192,900 |
| 2019/12/13 | 4,610 | 4,645 | 4,565 | 4,630 | 429,800 |
| 2019/12/12 | 4,550 | 4,620 | 4,510 | 4,540 | 675,900 |
| 2019/12/11 | 4,540 | 4,550 | 4,505 | 4,520 | 196,800 |
| 2019/12/10 | 4,545 | 4,560 | 4,520 | 4,535 | 253,300 |
| 2019/12/09 | 4,600 | 4,600 | 4,545 | 4,580 | 184,600 |
| 2019/12/06 | 4,590 | 4,600 | 4,530 | 4,555 | 234,600 |
| 2019/12/05 | 4,585 | 4,615 | 4,510 | 4,555 | 304,700 |
| 2019/12/04 | 4,500 | 4,560 | 4,500 | 4,545 | 406,000 |
| 2019/12/03 | 4,405 | 4,550 | 4,405 | 4,530 | 403,300 |
| 2019/12/02 | 4,420 | 4,495 | 4,410 | 4,455 | 198,100 |
| 2019/11/29 | 4,470 | 4,515 | 4,420 | 4,435 | 193,000 |
| 2019/11/28 | 4,505 | 4,515 | 4,440 | 4,465 | 208,200 |
| 2019/11/27 | 4,450 | 4,520 | 4,440 | 4,490 | 343,200 |
| 2019/11/26 | 4,600 | 4,600 | 4,480 | 4,490 | 621,200 |
| 2019/11/25 | 4,640 | 4,640 | 4,505 | 4,530 | 380,900 |
| 2019/11/22 | 4,500 | 4,625 | 4,485 | 4,615 | 380,300 |
| 2019/11/21 | 4,595 | 4,645 | 4,515 | 4,640 | 334,400 |
| 2019/11/20 | 4,565 | 4,610 | 4,545 | 4,595 | 311,400 |
| 2019/11/19 | 4,550 | 4,595 | 4,530 | 4,585 | 346,100 |
| 2019/11/18 | 4,495 | 4,570 | 4,490 | 4,540 | 325,400 |
| 2019/11/15 | 4,510 | 4,540 | 4,470 | 4,530 | 242,800 |
| 2019/11/14 | 4,590 | 4,595 | 4,505 | 4,515 | 255,400 |
| 2019/11/13 | 4,635 | 4,635 | 4,565 | 4,565 | 339,100 |
| 2019/11/12 | 4,545 | 4,685 | 4,545 | 4,635 | 760,700 |
| 2019/11/11 | 4,400 | 4,420 | 4,360 | 4,410 | 399,800 |
| 2019/11/08 | 4,365 | 4,400 | 4,335 | 4,400 | 468,100 |
| 2019/11/07 | 4,280 | 4,325 | 4,275 | 4,315 | 260,200 |
| 2019/11/06 | 4,340 | 4,340 | 4,270 | 4,275 | 279,000 |
| 2019/11/05 | 4,280 | 4,330 | 4,260 | 4,310 | 315,300 |
| 2019/11/01 | 4,185 | 4,255 | 4,185 | 4,225 | 176,400 |
| 2019/10/31 | 4,240 | 4,250 | 4,210 | 4,230 | 262,200 |
| 2019/10/30 | 4,260 | 4,270 | 4,220 | 4,245 | 433,500 |
| 2019/10/29 | 4,230 | 4,255 | 4,215 | 4,230 | 284,900 |
| 2019/10/28 | 4,165 | 4,190 | 4,165 | 4,170 | 174,500 |
| 2019/10/25 | 4,140 | 4,155 | 4,120 | 4,135 | 264,900 |
| 2019/10/24 | 4,095 | 4,135 | 4,095 | 4,135 | 312,400 |
| 2019/10/23 | 4,075 | 4,105 | 4,010 | 4,075 | 366,800 |
| 2019/10/21 | 4,045 | 4,060 | 4,010 | 4,030 | 287,300 |
| 2019/10/18 | 4,085 | 4,095 | 4,010 | 4,035 | 366,200 |
| 2019/10/17 | 4,105 | 4,115 | 4,065 | 4,085 | 381,300 |
| 2019/10/16 | 4,160 | 4,200 | 4,115 | 4,145 | 476,900 |
| 2019/10/15 | 4,120 | 4,155 | 4,095 | 4,110 | 293,500 |
| 2019/10/11 | 4,010 | 4,040 | 3,965 | 4,025 | 229,000 |
| 2019/10/10 | 4,020 | 4,035 | 3,985 | 4,005 | 216,600 |
| 2019/10/09 | 3,920 | 4,000 | 3,895 | 3,990 | 320,000 |
| 2019/10/08 | 3,930 | 3,965 | 3,930 | 3,955 | 215,900 |
| 2019/10/07 | 3,895 | 3,935 | 3,875 | 3,915 | 327,000 |
| 2019/10/04 | 3,890 | 3,925 | 3,870 | 3,915 | 392,700 |
| 2019/10/03 | 3,915 | 3,920 | 3,840 | 3,865 | 307,100 |
| 2019/10/02 | 4,010 | 4,020 | 3,935 | 3,980 | 345,600 |
| 2019/10/01 | 4,040 | 4,075 | 4,030 | 4,045 | 226,800 |
| 2019/09/30 | 3,985 | 4,060 | 3,975 | 4,010 | 356,600 |
| 2019/09/27 | 4,000 | 4,035 | 3,975 | 4,030 | 349,700 |
| 2019/09/26 | 4,030 | 4,100 | 3,975 | 4,005 | 520,800 |
| 2019/09/25 | 4,010 | 4,015 | 3,965 | 3,985 | 371,600 |
| 2019/09/24 | 3,960 | 4,055 | 3,955 | 4,040 | 512,800 |
| 2019/09/20 | 4,000 | 4,000 | 3,955 | 3,980 | 461,000 |
| 2019/09/19 | 3,940 | 3,975 | 3,930 | 3,955 | 554,600 |
| 2019/09/18 | 3,945 | 3,960 | 3,875 | 3,915 | 409,100 |
| 2019/09/17 | 3,825 | 3,935 | 3,820 | 3,910 | 385,500 |
| 2019/09/13 | 3,810 | 3,820 | 3,790 | 3,800 | 681,800 |
| 2019/09/12 | 3,825 | 3,860 | 3,805 | 3,820 | 371,000 |
| 2019/09/11 | 3,780 | 3,785 | 3,750 | 3,785 | 350,800 |
| 2019/09/10 | 3,730 | 3,770 | 3,720 | 3,755 | 278,000 |
| 2019/09/09 | 3,705 | 3,720 | 3,670 | 3,720 | 271,500 |
| 2019/09/06 | 3,700 | 3,710 | 3,690 | 3,705 | 346,300 |
| 2019/09/05 | 3,675 | 3,700 | 3,670 | 3,680 | 519,200 |
| 2019/09/04 | 3,695 | 3,695 | 3,640 | 3,645 | 232,800 |
| 2019/09/03 | 3,665 | 3,690 | 3,640 | 3,690 | 362,000 |
| 2019/09/02 | 3,635 | 3,685 | 3,625 | 3,675 | 206,900 |
| 2019/08/30 | 3,675 | 3,695 | 3,665 | 3,670 | 389,800 |
| 2019/08/29 | 3,675 | 3,690 | 3,635 | 3,690 | 300,300 |
| 2019/08/28 | 3,725 | 3,730 | 3,690 | 3,705 | 153,100 |
| 2019/08/27 | 3,765 | 3,790 | 3,720 | 3,730 | 291,000 |
| 2019/08/26 | 3,680 | 3,735 | 3,665 | 3,720 | 295,100 |
| 2019/08/23 | 3,835 | 3,840 | 3,795 | 3,815 | 192,400 |
| 2019/08/22 | 3,790 | 3,805 | 3,770 | 3,800 | 177,800 |
| 2019/08/21 | 3,685 | 3,790 | 3,680 | 3,785 | 280,400 |
| 2019/08/20 | 3,695 | 3,745 | 3,695 | 3,745 | 144,300 |
| 2019/08/19 | 3,685 | 3,720 | 3,665 | 3,685 | 241,700 |
| 2019/08/16 | 3,625 | 3,660 | 3,605 | 3,630 | 346,200 |
| 2019/08/15 | 3,605 | 3,655 | 3,605 | 3,655 | 222,000 |
| 2019/08/14 | 3,755 | 3,755 | 3,670 | 3,705 | 464,100 |
| 2019/08/13 | 3,660 | 3,740 | 3,655 | 3,720 | 304,400 |
| 2019/08/09 | 3,780 | 3,785 | 3,715 | 3,730 | 226,400 |
| 2019/08/08 | 3,760 | 3,800 | 3,720 | 3,735 | 299,600 |
| 2019/08/07 | 3,690 | 3,795 | 3,675 | 3,775 | 655,000 |
| 2019/08/06 | 3,600 | 3,645 | 3,520 | 3,625 | 785,900 |
| 2019/08/05 | 3,870 | 3,890 | 3,740 | 3,825 | 448,500 |
| 2019/08/02 | 3,955 | 4,005 | 3,915 | 3,940 | 313,100 |
| 2019/08/01 | 4,000 | 4,065 | 3,995 | 4,040 | 185,400 |
| 2019/07/31 | 4,020 | 4,095 | 4,005 | 4,065 | 243,700 |
| 2019/07/30 | 4,090 | 4,125 | 4,045 | 4,070 | 326,600 |
| 2019/07/29 | 4,095 | 4,110 | 4,060 | 4,110 | 202,900 |
| 2019/07/26 | 4,180 | 4,180 | 4,110 | 4,135 | 215,400 |
| 2019/07/25 | 4,215 | 4,245 | 4,200 | 4,245 | 207,600 |
| 2019/07/24 | 4,150 | 4,185 | 4,120 | 4,175 | 207,600 |
| 2019/07/23 | 4,060 | 4,125 | 4,055 | 4,105 | 244,200 |
| 2019/07/22 | 4,010 | 4,075 | 4,010 | 4,045 | 230,000 |
| 2019/07/19 | 3,955 | 4,060 | 3,940 | 4,015 | 417,000 |
| 2019/07/18 | 4,030 | 4,040 | 3,910 | 3,930 | 379,400 |
| 2019/07/17 | 4,060 | 4,100 | 4,035 | 4,075 | 332,900 |
| 2019/07/16 | 4,060 | 4,100 | 4,045 | 4,080 | 223,000 |
| 2019/07/12 | 4,140 | 4,140 | 4,095 | 4,115 | 208,800 |
| 2019/07/11 | 4,175 | 4,190 | 4,155 | 4,165 | 248,600 |
| 2019/07/10 | 4,180 | 4,200 | 4,165 | 4,185 | 215,800 |
| 2019/07/09 | 4,250 | 4,250 | 4,185 | 4,210 | 141,900 |
| 2019/07/08 | 4,310 | 4,310 | 4,235 | 4,250 | 223,300 |
| 2019/07/05 | 4,275 | 4,310 | 4,265 | 4,310 | 167,600 |
| 2019/07/04 | 4,280 | 4,290 | 4,245 | 4,290 | 110,200 |
| 2019/07/03 | 4,300 | 4,300 | 4,220 | 4,250 | 227,600 |
| 2019/07/02 | 4,270 | 4,345 | 4,250 | 4,345 | 255,200 |
| 2019/07/01 | 4,300 | 4,310 | 4,235 | 4,290 | 211,700 |
| 2019/06/28 | 4,125 | 4,205 | 4,115 | 4,195 | 239,800 |
| 2019/06/27 | 4,090 | 4,160 | 4,085 | 4,160 | 269,800 |
| 2019/06/26 | 4,110 | 4,180 | 4,100 | 4,105 | 306,200 |
| 2019/06/25 | 4,135 | 4,180 | 4,125 | 4,175 | 242,200 |
| 2019/06/24 | 4,170 | 4,200 | 4,155 | 4,160 | 258,800 |
| 2019/06/21 | 4,180 | 4,210 | 4,140 | 4,200 | 478,000 |
| 2019/06/20 | 4,100 | 4,185 | 4,090 | 4,180 | 343,200 |
| 2019/06/19 | 4,050 | 4,065 | 3,990 | 4,060 | 295,700 |
| 2019/06/18 | 3,985 | 4,020 | 3,970 | 3,995 | 260,600 |
| 2019/06/17 | 3,980 | 3,995 | 3,960 | 3,975 | 205,600 |
| 2019/06/14 | 4,050 | 4,065 | 3,975 | 4,010 | 353,900 |
| 2019/06/13 | 3,965 | 4,005 | 3,955 | 3,980 | 244,000 |
| 2019/06/12 | 3,965 | 4,000 | 3,930 | 3,990 | 240,900 |
| 2019/06/11 | 3,935 | 3,960 | 3,915 | 3,960 | 201,800 |
| 2019/06/10 | 3,935 | 3,940 | 3,900 | 3,910 | 259,400 |
| 2019/06/07 | 3,905 | 3,930 | 3,870 | 3,870 | 144,000 |
| 2019/06/06 | 3,935 | 3,935 | 3,865 | 3,865 | 164,000 |
| 2019/06/05 | 3,885 | 3,940 | 3,850 | 3,935 | 325,700 |
| 2019/06/04 | 3,860 | 3,865 | 3,740 | 3,760 | 455,500 |
| 2019/06/03 | 3,840 | 3,910 | 3,830 | 3,870 | 291,400 |
| 2019/05/31 | 3,895 | 3,925 | 3,880 | 3,900 | 356,700 |
| 2019/05/30 | 3,910 | 3,950 | 3,890 | 3,945 | 216,900 |
| 2019/05/29 | 3,920 | 3,995 | 3,920 | 3,950 | 368,500 |
| 2019/05/28 | 3,955 | 4,015 | 3,955 | 4,000 | 296,500 |
| 2019/05/27 | 3,990 | 4,015 | 3,955 | 3,965 | 161,600 |
| 2019/05/24 | 3,985 | 4,010 | 3,965 | 3,975 | 281,900 |
| 2019/05/23 | 3,965 | 4,045 | 3,940 | 4,040 | 397,000 |
| 2019/05/22 | 4,025 | 4,045 | 3,960 | 3,985 | 406,500 |
| 2019/05/21 | 3,895 | 3,985 | 3,890 | 3,970 | 265,700 |
| 2019/05/20 | 3,935 | 3,995 | 3,935 | 3,955 | 311,400 |
| 2019/05/17 | 4,015 | 4,030 | 3,950 | 3,970 | 411,200 |
| 2019/05/16 | 4,100 | 4,120 | 3,960 | 3,980 | 334,100 |
| 2019/05/15 | 4,035 | 4,105 | 4,005 | 4,100 | 446,800 |
| 2019/05/14 | 3,660 | 4,010 | 3,660 | 3,990 | 1,031,400 |
| 2019/05/13 | 4,110 | 4,125 | 4,060 | 4,065 | 353,400 |
| 2019/05/10 | 4,135 | 4,195 | 4,105 | 4,160 | 497,900 |
| 2019/05/09 | 4,225 | 4,240 | 4,160 | 4,180 | 466,800 |
| 2019/05/08 | 4,300 | 4,325 | 4,265 | 4,280 | 321,700 |
| 2019/05/07 | 4,475 | 4,485 | 4,345 | 4,370 | 516,400 |
| 2019/04/26 | 4,450 | 4,510 | 4,435 | 4,505 | 257,200 |
| 2019/04/25 | 4,450 | 4,480 | 4,425 | 4,465 | 172,600 |
| 2019/04/24 | 4,455 | 4,480 | 4,420 | 4,450 | 233,200 |
| 2019/04/23 | 4,440 | 4,455 | 4,390 | 4,430 | 196,700 |
| 2019/04/22 | 4,405 | 4,435 | 4,370 | 4,410 | 181,200 |
| 2019/04/19 | 4,430 | 4,480 | 4,425 | 4,425 | 201,400 |
| 2019/04/18 | 4,480 | 4,485 | 4,390 | 4,405 | 322,900 |
| 2019/04/17 | 4,530 | 4,530 | 4,485 | 4,495 | 326,100 |
| 2019/04/16 | 4,525 | 4,550 | 4,500 | 4,530 | 280,000 |
| 2019/04/15 | 4,505 | 4,550 | 4,485 | 4,535 | 380,800 |
| 2019/04/12 | 4,500 | 4,500 | 4,415 | 4,435 | 313,300 |
| 2019/04/11 | 4,415 | 4,460 | 4,400 | 4,445 | 330,200 |
| 2019/04/10 | 4,425 | 4,455 | 4,410 | 4,455 | 219,700 |
| 2019/04/09 | 4,440 | 4,495 | 4,430 | 4,495 | 270,600 |
| 2019/04/08 | 4,480 | 4,500 | 4,430 | 4,470 | 314,900 |
| 2019/04/05 | 4,450 | 4,480 | 4,425 | 4,475 | 390,600 |
| 2019/04/04 | 4,400 | 4,445 | 4,370 | 4,430 | 326,900 |
| 2019/04/03 | 4,350 | 4,405 | 4,330 | 4,390 | 374,200 |
| 2019/04/02 | 4,405 | 4,405 | 4,305 | 4,320 | 308,100 |
| 2019/04/01 | 4,350 | 4,380 | 4,310 | 4,345 | 419,900 |
| 2019/03/29 | 4,300 | 4,315 | 4,245 | 4,280 | 292,200 |
| 2019/03/28 | 4,205 | 4,270 | 4,180 | 4,270 | 326,600 |
| 2019/03/27 | 4,230 | 4,280 | 4,205 | 4,280 | 370,200 |
| 2019/03/26 | 4,250 | 4,300 | 4,245 | 4,270 | 571,900 |
| 2019/03/25 | 4,165 | 4,175 | 4,105 | 4,165 | 329,100 |
| 2019/03/22 | 4,205 | 4,240 | 4,200 | 4,235 | 211,400 |
| 2019/03/20 | 4,140 | 4,210 | 4,130 | 4,205 | 210,600 |
| 2019/03/19 | 4,250 | 4,250 | 4,160 | 4,165 | 200,800 |
| 2019/03/18 | 4,195 | 4,235 | 4,165 | 4,235 | 239,300 |
| 2019/03/15 | 4,145 | 4,180 | 4,140 | 4,160 | 347,100 |
| 2019/03/14 | 4,170 | 4,180 | 4,105 | 4,105 | 289,200 |
| 2019/03/13 | 4,135 | 4,145 | 4,045 | 4,125 | 355,100 |
| 2019/03/12 | 4,100 | 4,170 | 4,100 | 4,145 | 356,200 |
| 2019/03/11 | 4,020 | 4,040 | 3,955 | 4,030 | 335,700 |
| 2019/03/08 | 4,005 | 4,045 | 4,005 | 4,035 | 486,000 |
| 2019/03/07 | 3,990 | 4,045 | 3,965 | 4,045 | 368,500 |
| 2019/03/06 | 4,010 | 4,040 | 4,000 | 4,030 | 340,100 |
| 2019/03/05 | 3,950 | 4,010 | 3,910 | 4,000 | 286,600 |
| 2019/03/04 | 4,015 | 4,025 | 3,980 | 3,995 | 290,700 |
| 2019/03/01 | 3,950 | 4,015 | 3,945 | 3,960 | 241,400 |
| 2019/02/28 | 3,955 | 3,970 | 3,920 | 3,920 | 348,300 |
| 2019/02/27 | 3,970 | 3,980 | 3,950 | 3,965 | 321,800 |
| 2019/02/26 | 4,050 | 4,065 | 3,945 | 3,960 | 276,300 |
| 2019/02/25 | 4,045 | 4,075 | 4,035 | 4,050 | 214,400 |
| 2019/02/22 | 3,980 | 4,020 | 3,970 | 3,995 | 207,400 |
| 2019/02/21 | 4,030 | 4,030 | 3,935 | 3,990 | 350,400 |
| 2019/02/20 | 4,025 | 4,050 | 3,960 | 3,985 | 317,400 |
| 2019/02/19 | 4,060 | 4,090 | 4,000 | 4,010 | 286,000 |
| 2019/02/18 | 4,015 | 4,085 | 4,015 | 4,080 | 309,200 |
| 2019/02/15 | 4,025 | 4,060 | 3,975 | 4,035 | 204,700 |
| 2019/02/14 | 4,090 | 4,090 | 4,020 | 4,065 | 250,400 |
| 2019/02/13 | 4,000 | 4,085 | 3,960 | 4,065 | 420,100 |
| 2019/02/12 | 3,840 | 3,950 | 3,840 | 3,915 | 307,200 |
| 2019/02/08 | 3,875 | 3,890 | 3,795 | 3,810 | 312,500 |
| 2019/02/07 | 3,930 | 3,950 | 3,905 | 3,945 | 170,000 |
| 2019/02/06 | 3,970 | 3,985 | 3,930 | 3,965 | 178,600 |
| 2019/02/05 | 4,015 | 4,035 | 3,935 | 3,985 | 493,500 |
| 2019/02/04 | 3,885 | 3,920 | 3,850 | 3,895 | 376,800 |
| 2019/02/01 | 3,850 | 3,890 | 3,800 | 3,815 | 378,500 |
| 2019/01/31 | 3,850 | 3,890 | 3,830 | 3,890 | 389,900 |
| 2019/01/30 | 3,845 | 3,845 | 3,745 | 3,760 | 336,200 |
| 2019/01/29 | 3,750 | 3,810 | 3,735 | 3,795 | 408,900 |
| 2019/01/28 | 3,740 | 3,805 | 3,740 | 3,775 | 360,200 |
| 2019/01/25 | 3,665 | 3,760 | 3,660 | 3,745 | 287,200 |
| 2019/01/24 | 3,640 | 3,660 | 3,610 | 3,645 | 216,400 |
| 2019/01/23 | 3,625 | 3,655 | 3,610 | 3,640 | 216,500 |
| 2019/01/22 | 3,695 | 3,720 | 3,650 | 3,665 | 209,600 |
| 2019/01/21 | 3,715 | 3,745 | 3,695 | 3,695 | 208,100 |
| 2019/01/18 | 3,655 | 3,695 | 3,630 | 3,670 | 268,400 |
| 2019/01/17 | 3,610 | 3,715 | 3,610 | 3,695 | 431,200 |
| 2019/01/16 | 3,585 | 3,605 | 3,540 | 3,595 | 266,200 |
| 2019/01/15 | 3,550 | 3,615 | 3,540 | 3,605 | 387,200 |
| 2019/01/11 | 3,670 | 3,750 | 3,665 | 3,680 | 338,600 |
| 2019/01/10 | 3,690 | 3,690 | 3,615 | 3,660 | 348,500 |
| 2019/01/09 | 3,715 | 3,740 | 3,700 | 3,740 | 319,400 |
| 2019/01/08 | 3,685 | 3,720 | 3,665 | 3,670 | 292,100 |
| 2019/01/07 | 3,635 | 3,695 | 3,590 | 3,665 | 465,500 |
| 2019/01/04 | 3,565 | 3,590 | 3,395 | 3,495 | 621,800 |