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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,030 | 6,050 | 5,900 | 5,900 | 264,300 |
| 2020/12/29 | 5,950 | 6,070 | 5,940 | 6,060 | 233,500 |
| 2020/12/28 | 5,960 | 5,980 | 5,920 | 5,960 | 186,200 |
| 2020/12/25 | 5,940 | 5,980 | 5,920 | 5,940 | 124,100 |
| 2020/12/24 | 5,900 | 5,970 | 5,900 | 5,950 | 137,700 |
| 2020/12/23 | 5,930 | 5,950 | 5,890 | 5,920 | 195,200 |
| 2020/12/22 | 5,960 | 5,970 | 5,850 | 5,880 | 158,100 |
| 2020/12/21 | 6,080 | 6,100 | 5,980 | 6,030 | 226,900 |
| 2020/12/18 | 6,050 | 6,110 | 5,990 | 6,060 | 501,000 |
| 2020/12/17 | 6,010 | 6,060 | 5,960 | 6,050 | 308,300 |
| 2020/12/16 | 6,050 | 6,060 | 5,940 | 5,980 | 238,000 |
| 2020/12/15 | 5,980 | 6,010 | 5,890 | 5,970 | 287,900 |
| 2020/12/14 | 5,970 | 6,090 | 5,920 | 5,920 | 300,800 |
| 2020/12/11 | 5,950 | 6,040 | 5,940 | 6,010 | 273,400 |
| 2020/12/10 | 5,910 | 5,970 | 5,850 | 5,940 | 295,400 |
| 2020/12/09 | 5,970 | 6,050 | 5,950 | 6,010 | 268,600 |
| 2020/12/08 | 5,870 | 5,950 | 5,830 | 5,930 | 236,700 |
| 2020/12/07 | 5,910 | 5,910 | 5,810 | 5,840 | 253,000 |
| 2020/12/04 | 5,880 | 5,910 | 5,820 | 5,890 | 169,700 |
| 2020/12/03 | 5,830 | 5,930 | 5,790 | 5,870 | 341,000 |
| 2020/12/02 | 6,030 | 6,060 | 5,840 | 5,890 | 455,900 |
| 2020/12/01 | 5,970 | 5,980 | 5,850 | 5,860 | 462,100 |
| 2020/11/30 | 6,020 | 6,150 | 5,870 | 5,870 | 2,180,300 |
| 2020/11/27 | 6,100 | 6,230 | 6,090 | 6,120 | 666,500 |
| 2020/11/26 | 5,930 | 6,130 | 5,910 | 6,070 | 466,400 |
| 2020/11/25 | 5,910 | 6,000 | 5,860 | 5,920 | 488,600 |
| 2020/11/24 | 5,820 | 5,910 | 5,820 | 5,850 | 478,500 |
| 2020/11/20 | 5,640 | 5,740 | 5,600 | 5,660 | 362,000 |
| 2020/11/19 | 5,550 | 5,650 | 5,500 | 5,650 | 455,200 |
| 2020/11/18 | 5,530 | 5,600 | 5,500 | 5,600 | 213,900 |
| 2020/11/17 | 5,700 | 5,700 | 5,540 | 5,560 | 315,500 |
| 2020/11/16 | 5,610 | 5,700 | 5,550 | 5,650 | 335,500 |
| 2020/11/13 | 5,680 | 5,710 | 5,500 | 5,530 | 682,800 |
| 2020/11/12 | 5,690 | 5,730 | 5,630 | 5,700 | 519,600 |
| 2020/11/11 | 5,620 | 5,730 | 5,590 | 5,690 | 577,600 |
| 2020/11/10 | 5,350 | 5,520 | 5,340 | 5,490 | 899,800 |
| 2020/11/09 | 5,820 | 5,880 | 5,750 | 5,850 | 463,800 |
| 2020/11/06 | 5,670 | 5,750 | 5,610 | 5,720 | 504,600 |
| 2020/11/05 | 5,470 | 5,700 | 5,460 | 5,640 | 572,800 |
| 2020/11/04 | 5,420 | 5,460 | 5,340 | 5,380 | 384,200 |
| 2020/11/02 | 5,300 | 5,360 | 5,210 | 5,320 | 340,300 |
| 2020/10/30 | 5,280 | 5,320 | 5,190 | 5,240 | 330,900 |
| 2020/10/29 | 5,210 | 5,300 | 5,200 | 5,290 | 249,000 |
| 2020/10/28 | 5,110 | 5,220 | 5,080 | 5,210 | 175,400 |
| 2020/10/27 | 5,060 | 5,140 | 4,985 | 5,140 | 182,900 |
| 2020/10/26 | 5,110 | 5,130 | 5,030 | 5,080 | 194,800 |
| 2020/10/23 | 5,120 | 5,160 | 5,090 | 5,140 | 213,700 |
| 2020/10/22 | 5,210 | 5,210 | 5,110 | 5,150 | 214,200 |
| 2020/10/21 | 5,240 | 5,280 | 5,200 | 5,210 | 220,800 |
| 2020/10/20 | 5,250 | 5,290 | 5,200 | 5,200 | 173,300 |
| 2020/10/19 | 5,240 | 5,300 | 5,230 | 5,230 | 252,100 |
| 2020/10/16 | 5,290 | 5,330 | 5,230 | 5,230 | 250,000 |
| 2020/10/15 | 5,350 | 5,390 | 5,270 | 5,310 | 269,900 |
| 2020/10/14 | 5,420 | 5,460 | 5,410 | 5,430 | 171,500 |
| 2020/10/13 | 5,400 | 5,420 | 5,350 | 5,420 | 168,900 |
| 2020/10/12 | 5,340 | 5,370 | 5,270 | 5,330 | 136,900 |
| 2020/10/09 | 5,360 | 5,370 | 5,310 | 5,340 | 177,800 |
| 2020/10/08 | 5,270 | 5,380 | 5,240 | 5,380 | 234,800 |
| 2020/10/07 | 5,240 | 5,280 | 5,210 | 5,260 | 212,500 |
| 2020/10/06 | 5,250 | 5,300 | 5,210 | 5,290 | 200,300 |
| 2020/10/05 | 5,140 | 5,290 | 5,140 | 5,240 | 208,600 |
| 2020/10/02 | 5,300 | 5,360 | 5,180 | 5,220 | 374,700 |
| 2020/09/30 | 5,380 | 5,420 | 5,290 | 5,290 | 310,800 |
| 2020/09/29 | 5,400 | 5,420 | 5,250 | 5,380 | 321,000 |
| 2020/09/28 | 5,310 | 5,450 | 5,300 | 5,430 | 442,400 |
| 2020/09/25 | 5,270 | 5,310 | 5,190 | 5,260 | 336,600 |
| 2020/09/24 | 5,230 | 5,320 | 5,210 | 5,240 | 346,100 |
| 2020/09/23 | 5,250 | 5,300 | 5,140 | 5,230 | 376,900 |
| 2020/09/18 | 5,200 | 5,210 | 5,130 | 5,200 | 462,300 |
| 2020/09/17 | 5,080 | 5,190 | 5,070 | 5,160 | 334,400 |
| 2020/09/16 | 5,070 | 5,110 | 5,050 | 5,090 | 169,000 |
| 2020/09/15 | 5,120 | 5,140 | 5,040 | 5,060 | 133,800 |
| 2020/09/14 | 5,020 | 5,120 | 5,020 | 5,110 | 257,400 |
| 2020/09/11 | 4,970 | 5,040 | 4,935 | 5,020 | 284,100 |
| 2020/09/10 | 4,930 | 4,970 | 4,915 | 4,950 | 229,900 |
| 2020/09/09 | 4,850 | 4,945 | 4,850 | 4,920 | 319,700 |
| 2020/09/08 | 4,855 | 4,945 | 4,850 | 4,945 | 200,400 |
| 2020/09/07 | 4,920 | 4,955 | 4,870 | 4,905 | 196,400 |
| 2020/09/04 | 4,960 | 5,000 | 4,945 | 4,965 | 225,500 |
| 2020/09/03 | 5,010 | 5,090 | 5,010 | 5,060 | 312,700 |
| 2020/09/02 | 4,875 | 4,995 | 4,875 | 4,980 | 210,200 |
| 2020/09/01 | 4,880 | 4,930 | 4,820 | 4,840 | 211,900 |
| 2020/08/31 | 4,855 | 4,915 | 4,820 | 4,830 | 213,200 |
| 2020/08/28 | 4,855 | 4,905 | 4,750 | 4,800 | 246,300 |
| 2020/08/27 | 4,905 | 4,945 | 4,855 | 4,860 | 186,000 |
| 2020/08/26 | 4,870 | 4,885 | 4,835 | 4,885 | 153,100 |
| 2020/08/25 | 4,990 | 5,010 | 4,895 | 4,910 | 275,500 |
| 2020/08/24 | 4,865 | 4,930 | 4,850 | 4,920 | 227,700 |
| 2020/08/21 | 4,860 | 4,905 | 4,845 | 4,870 | 160,500 |
| 2020/08/20 | 4,890 | 4,905 | 4,825 | 4,825 | 176,500 |
| 2020/08/19 | 4,960 | 5,010 | 4,905 | 4,925 | 241,300 |
| 2020/08/18 | 4,940 | 4,990 | 4,920 | 4,975 | 257,700 |
| 2020/08/17 | 4,905 | 4,925 | 4,870 | 4,870 | 165,600 |
| 2020/08/14 | 4,950 | 5,000 | 4,910 | 4,945 | 256,400 |
| 2020/08/13 | 4,900 | 4,940 | 4,870 | 4,915 | 294,800 |
| 2020/08/12 | 4,780 | 4,875 | 4,755 | 4,870 | 274,500 |
| 2020/08/11 | 4,630 | 4,755 | 4,625 | 4,750 | 283,300 |
| 2020/08/07 | 4,625 | 4,660 | 4,605 | 4,615 | 216,300 |
| 2020/08/06 | 4,600 | 4,640 | 4,445 | 4,630 | 479,900 |
| 2020/08/05 | 4,765 | 4,785 | 4,690 | 4,740 | 247,500 |
| 2020/08/04 | 4,720 | 4,765 | 4,680 | 4,695 | 193,900 |
| 2020/08/03 | 4,630 | 4,690 | 4,610 | 4,665 | 163,500 |
| 2020/07/31 | 4,770 | 4,770 | 4,560 | 4,560 | 353,000 |
| 2020/07/30 | 4,725 | 4,780 | 4,705 | 4,710 | 170,900 |
| 2020/07/29 | 4,795 | 4,845 | 4,745 | 4,765 | 229,100 |
| 2020/07/28 | 4,855 | 4,905 | 4,815 | 4,825 | 159,000 |
| 2020/07/27 | 4,820 | 4,840 | 4,755 | 4,835 | 165,500 |
| 2020/07/22 | 4,915 | 4,915 | 4,850 | 4,875 | 235,800 |
| 2020/07/21 | 4,825 | 4,940 | 4,805 | 4,925 | 303,800 |
| 2020/07/20 | 4,765 | 4,805 | 4,765 | 4,790 | 102,800 |
| 2020/07/17 | 4,750 | 4,770 | 4,710 | 4,750 | 155,900 |
| 2020/07/16 | 4,765 | 4,785 | 4,670 | 4,740 | 242,500 |
| 2020/07/15 | 4,790 | 4,810 | 4,740 | 4,810 | 239,400 |
| 2020/07/14 | 4,815 | 4,865 | 4,755 | 4,760 | 223,600 |
| 2020/07/13 | 4,860 | 4,890 | 4,785 | 4,865 | 175,100 |
| 2020/07/10 | 4,820 | 4,900 | 4,800 | 4,800 | 218,200 |
| 2020/07/09 | 4,800 | 4,880 | 4,755 | 4,835 | 289,200 |
| 2020/07/08 | 4,920 | 4,990 | 4,805 | 4,810 | 408,700 |
| 2020/07/07 | 4,875 | 4,940 | 4,830 | 4,870 | 368,100 |
| 2020/07/06 | 4,850 | 4,880 | 4,815 | 4,855 | 202,100 |
| 2020/07/03 | 4,730 | 4,830 | 4,705 | 4,810 | 249,200 |
| 2020/07/02 | 4,620 | 4,710 | 4,605 | 4,685 | 527,300 |
| 2020/07/01 | 4,670 | 4,675 | 4,555 | 4,570 | 503,800 |
| 2020/06/30 | 4,715 | 4,750 | 4,670 | 4,670 | 372,900 |
| 2020/06/29 | 4,785 | 4,785 | 4,715 | 4,715 | 280,900 |
| 2020/06/26 | 4,860 | 4,865 | 4,790 | 4,825 | 278,400 |
| 2020/06/25 | 4,800 | 4,880 | 4,775 | 4,825 | 324,400 |
| 2020/06/24 | 4,815 | 4,830 | 4,790 | 4,805 | 131,700 |
| 2020/06/23 | 4,825 | 4,885 | 4,795 | 4,840 | 204,600 |
| 2020/06/22 | 4,760 | 4,820 | 4,725 | 4,795 | 192,700 |
| 2020/06/19 | 4,820 | 4,845 | 4,785 | 4,830 | 452,700 |
| 2020/06/18 | 4,820 | 4,860 | 4,800 | 4,830 | 223,300 |
| 2020/06/17 | 4,800 | 4,860 | 4,795 | 4,810 | 261,900 |
| 2020/06/16 | 4,730 | 4,795 | 4,665 | 4,775 | 340,100 |
| 2020/06/15 | 4,780 | 4,845 | 4,645 | 4,645 | 298,100 |
| 2020/06/12 | 4,805 | 4,830 | 4,735 | 4,810 | 338,800 |
| 2020/06/11 | 4,870 | 4,990 | 4,840 | 4,900 | 459,200 |
| 2020/06/10 | 4,840 | 4,855 | 4,770 | 4,825 | 317,900 |
| 2020/06/09 | 4,720 | 4,850 | 4,705 | 4,815 | 361,900 |
| 2020/06/08 | 4,755 | 4,760 | 4,665 | 4,705 | 449,100 |
| 2020/06/05 | 4,755 | 4,760 | 4,670 | 4,720 | 377,600 |
| 2020/06/04 | 4,845 | 4,885 | 4,785 | 4,830 | 451,800 |
| 2020/06/03 | 4,840 | 4,850 | 4,790 | 4,800 | 440,100 |
| 2020/06/02 | 4,895 | 4,900 | 4,795 | 4,800 | 462,600 |
| 2020/06/01 | 4,900 | 4,905 | 4,825 | 4,860 | 373,100 |
| 2020/05/29 | 4,695 | 4,900 | 4,690 | 4,880 | 1,306,400 |
| 2020/05/28 | 4,535 | 4,685 | 4,535 | 4,675 | 702,900 |
| 2020/05/27 | 4,595 | 4,625 | 4,560 | 4,580 | 363,600 |
| 2020/05/26 | 4,605 | 4,630 | 4,535 | 4,590 | 278,500 |
| 2020/05/25 | 4,620 | 4,625 | 4,560 | 4,580 | 249,300 |
| 2020/05/22 | 4,640 | 4,655 | 4,560 | 4,575 | 341,700 |
| 2020/05/21 | 4,805 | 4,805 | 4,635 | 4,650 | 357,600 |
| 2020/05/20 | 4,700 | 4,815 | 4,665 | 4,790 | 404,100 |
| 2020/05/19 | 4,800 | 4,800 | 4,640 | 4,750 | 324,800 |
| 2020/05/18 | 4,690 | 4,710 | 4,670 | 4,690 | 194,000 |
| 2020/05/15 | 4,685 | 4,750 | 4,650 | 4,740 | 300,600 |
| 2020/05/14 | 4,620 | 4,785 | 4,620 | 4,675 | 594,500 |
| 2020/05/13 | 4,710 | 4,835 | 4,710 | 4,785 | 399,600 |
| 2020/05/12 | 4,765 | 4,800 | 4,710 | 4,760 | 259,000 |
| 2020/05/11 | 4,670 | 4,720 | 4,655 | 4,705 | 212,400 |
| 2020/05/08 | 4,755 | 4,770 | 4,635 | 4,665 | 293,000 |
| 2020/05/07 | 4,640 | 4,740 | 4,590 | 4,735 | 317,400 |
| 2020/05/01 | 4,755 | 4,820 | 4,675 | 4,710 | 290,400 |
| 2020/04/30 | 4,800 | 4,815 | 4,725 | 4,730 | 461,300 |
| 2020/04/28 | 4,710 | 4,725 | 4,640 | 4,725 | 233,900 |
| 2020/04/27 | 4,680 | 4,730 | 4,660 | 4,710 | 261,600 |
| 2020/04/24 | 4,735 | 4,740 | 4,650 | 4,685 | 433,900 |
| 2020/04/23 | 4,730 | 4,770 | 4,720 | 4,750 | 364,700 |
| 2020/04/22 | 4,630 | 4,700 | 4,585 | 4,675 | 303,200 |
| 2020/04/21 | 4,610 | 4,655 | 4,580 | 4,630 | 336,800 |
| 2020/04/20 | 4,625 | 4,705 | 4,600 | 4,635 | 246,300 |
| 2020/04/17 | 4,640 | 4,790 | 4,615 | 4,670 | 308,400 |
| 2020/04/16 | 4,735 | 4,750 | 4,600 | 4,640 | 437,500 |
| 2020/04/15 | 4,600 | 4,740 | 4,600 | 4,705 | 377,500 |
| 2020/04/14 | 4,445 | 4,575 | 4,445 | 4,560 | 364,600 |
| 2020/04/13 | 4,460 | 4,515 | 4,390 | 4,440 | 234,700 |
| 2020/04/10 | 4,350 | 4,485 | 4,250 | 4,465 | 367,400 |
| 2020/04/09 | 4,425 | 4,430 | 4,310 | 4,380 | 312,400 |
| 2020/04/08 | 4,500 | 4,550 | 4,420 | 4,480 | 452,900 |
| 2020/04/07 | 4,475 | 4,590 | 4,435 | 4,535 | 317,500 |
| 2020/04/06 | 4,260 | 4,430 | 4,225 | 4,405 | 334,000 |
| 2020/04/03 | 4,305 | 4,485 | 4,210 | 4,260 | 415,800 |
| 2020/04/02 | 4,335 | 4,460 | 4,275 | 4,325 | 346,500 |
| 2020/04/01 | 4,370 | 4,515 | 4,315 | 4,355 | 432,400 |
| 2020/03/31 | 4,620 | 4,700 | 4,375 | 4,420 | 647,000 |
| 2020/03/30 | 4,500 | 4,595 | 4,405 | 4,590 | 779,600 |
| 2020/03/27 | 4,405 | 4,650 | 4,350 | 4,650 | 938,700 |
| 2020/03/26 | 4,255 | 4,300 | 4,080 | 4,275 | 970,500 |
| 2020/03/25 | 4,290 | 4,315 | 4,080 | 4,185 | 735,600 |
| 2020/03/24 | 4,225 | 4,350 | 4,135 | 4,190 | 607,900 |
| 2020/03/23 | 4,330 | 4,450 | 3,955 | 4,120 | 1,545,400 |
| 2020/03/19 | 4,160 | 4,440 | 4,150 | 4,390 | 1,063,200 |
| 2020/03/18 | 3,965 | 4,270 | 3,950 | 4,125 | 980,500 |
| 2020/03/17 | 3,540 | 3,975 | 3,455 | 3,935 | 907,100 |
| 2020/03/16 | 3,725 | 3,760 | 3,560 | 3,605 | 703,900 |
| 2020/03/13 | 3,405 | 3,760 | 3,315 | 3,760 | 977,200 |
| 2020/03/12 | 3,780 | 3,840 | 3,640 | 3,685 | 574,900 |
| 2020/03/11 | 4,025 | 4,085 | 3,885 | 3,885 | 394,200 |
| 2020/03/10 | 3,875 | 4,040 | 3,765 | 4,015 | 462,100 |
| 2020/03/09 | 4,085 | 4,105 | 3,900 | 3,945 | 465,200 |
| 2020/03/06 | 4,295 | 4,335 | 4,245 | 4,290 | 425,700 |
| 2020/03/05 | 4,400 | 4,425 | 4,330 | 4,365 | 371,100 |
| 2020/03/04 | 4,195 | 4,370 | 4,180 | 4,330 | 590,600 |
| 2020/03/03 | 4,360 | 4,390 | 4,260 | 4,265 | 491,200 |
| 2020/03/02 | 4,140 | 4,300 | 4,120 | 4,265 | 401,700 |
| 2020/02/28 | 4,175 | 4,200 | 4,100 | 4,185 | 595,700 |
| 2020/02/27 | 4,420 | 4,425 | 4,275 | 4,310 | 472,400 |
| 2020/02/26 | 4,440 | 4,475 | 4,370 | 4,435 | 391,400 |
| 2020/02/25 | 4,450 | 4,520 | 4,430 | 4,500 | 507,700 |
| 2020/02/21 | 4,560 | 4,620 | 4,560 | 4,605 | 249,200 |
| 2020/02/20 | 4,695 | 4,695 | 4,595 | 4,615 | 292,700 |
| 2020/02/19 | 4,595 | 4,680 | 4,585 | 4,650 | 282,400 |
| 2020/02/18 | 4,610 | 4,615 | 4,560 | 4,590 | 316,800 |
| 2020/02/17 | 4,640 | 4,675 | 4,600 | 4,660 | 185,300 |
| 2020/02/14 | 4,685 | 4,720 | 4,645 | 4,700 | 245,000 |
| 2020/02/13 | 4,635 | 4,705 | 4,615 | 4,690 | 326,400 |
| 2020/02/12 | 4,790 | 4,790 | 4,650 | 4,670 | 659,300 |
| 2020/02/10 | 4,810 | 4,875 | 4,795 | 4,860 | 373,100 |
| 2020/02/07 | 4,860 | 4,870 | 4,825 | 4,865 | 211,800 |
| 2020/02/06 | 4,800 | 4,885 | 4,750 | 4,870 | 531,600 |
| 2020/02/05 | 4,720 | 4,735 | 4,685 | 4,715 | 273,300 |
| 2020/02/04 | 4,575 | 4,630 | 4,565 | 4,615 | 366,000 |
| 2020/02/03 | 4,595 | 4,675 | 4,585 | 4,645 | 310,200 |
| 2020/01/31 | 4,705 | 4,775 | 4,685 | 4,700 | 427,000 |
| 2020/01/30 | 4,780 | 4,785 | 4,635 | 4,665 | 369,000 |
| 2020/01/29 | 4,710 | 4,770 | 4,705 | 4,750 | 386,600 |
| 2020/01/28 | 4,665 | 4,735 | 4,630 | 4,715 | 466,500 |
| 2020/01/27 | 4,710 | 4,745 | 4,685 | 4,735 | 284,000 |
| 2020/01/24 | 4,800 | 4,850 | 4,800 | 4,835 | 313,200 |
| 2020/01/23 | 4,725 | 4,800 | 4,705 | 4,775 | 408,500 |
| 2020/01/22 | 4,645 | 4,745 | 4,640 | 4,725 | 413,300 |
| 2020/01/21 | 4,625 | 4,630 | 4,565 | 4,585 | 209,000 |
| 2020/01/20 | 4,605 | 4,665 | 4,595 | 4,640 | 394,500 |
| 2020/01/17 | 4,540 | 4,555 | 4,520 | 4,535 | 263,300 |
| 2020/01/16 | 4,555 | 4,570 | 4,505 | 4,535 | 215,900 |
| 2020/01/15 | 4,565 | 4,565 | 4,510 | 4,525 | 249,300 |
| 2020/01/14 | 4,520 | 4,575 | 4,500 | 4,575 | 286,500 |
| 2020/01/10 | 4,575 | 4,575 | 4,510 | 4,530 | 138,900 |
| 2020/01/09 | 4,590 | 4,610 | 4,535 | 4,545 | 258,700 |
| 2020/01/08 | 4,500 | 4,505 | 4,405 | 4,490 | 258,400 |
| 2020/01/07 | 4,475 | 4,555 | 4,475 | 4,555 | 247,900 |
| 2020/01/06 | 4,440 | 4,480 | 4,410 | 4,460 | 251,500 |