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 |
|---|---|---|---|---|---|
| 2021/12/30 | 7,280 | 7,380 | 7,230 | 7,340 | 192,500 |
| 2021/12/29 | 7,380 | 7,440 | 7,280 | 7,320 | 207,200 |
| 2021/12/28 | 7,400 | 7,490 | 7,370 | 7,450 | 295,500 |
| 2021/12/27 | 7,330 | 7,380 | 7,310 | 7,340 | 127,700 |
| 2021/12/24 | 7,290 | 7,380 | 7,270 | 7,340 | 182,100 |
| 2021/12/23 | 7,250 | 7,300 | 7,220 | 7,290 | 172,800 |
| 2021/12/22 | 7,140 | 7,160 | 7,080 | 7,150 | 201,700 |
| 2021/12/21 | 7,200 | 7,240 | 7,120 | 7,160 | 298,400 |
| 2021/12/20 | 7,230 | 7,290 | 7,040 | 7,140 | 228,200 |
| 2021/12/17 | 7,310 | 7,380 | 7,190 | 7,230 | 536,900 |
| 2021/12/16 | 7,390 | 7,450 | 7,340 | 7,440 | 338,100 |
| 2021/12/15 | 7,350 | 7,460 | 7,250 | 7,280 | 348,800 |
| 2021/12/14 | 7,240 | 7,350 | 7,190 | 7,310 | 498,700 |
| 2021/12/13 | 7,100 | 7,220 | 7,100 | 7,130 | 222,900 |
| 2021/12/10 | 7,150 | 7,150 | 6,970 | 7,030 | 412,200 |
| 2021/12/09 | 7,260 | 7,270 | 7,090 | 7,120 | 410,500 |
| 2021/12/08 | 7,310 | 7,320 | 7,210 | 7,230 | 471,400 |
| 2021/12/07 | 7,100 | 7,230 | 7,070 | 7,210 | 529,200 |
| 2021/12/06 | 7,160 | 7,170 | 7,030 | 7,100 | 257,100 |
| 2021/12/03 | 7,030 | 7,120 | 6,890 | 7,100 | 376,100 |
| 2021/12/02 | 6,960 | 7,070 | 6,960 | 7,040 | 350,800 |
| 2021/12/01 | 6,940 | 6,990 | 6,760 | 6,960 | 445,700 |
| 2021/11/30 | 7,070 | 7,150 | 6,970 | 6,980 | 927,500 |
| 2021/11/29 | 7,000 | 7,080 | 6,940 | 6,980 | 397,800 |
| 2021/11/26 | 7,140 | 7,160 | 7,040 | 7,050 | 262,400 |
| 2021/11/25 | 7,250 | 7,250 | 7,070 | 7,140 | 303,300 |
| 2021/11/24 | 7,220 | 7,250 | 7,080 | 7,160 | 367,900 |
| 2021/11/22 | 7,340 | 7,350 | 7,270 | 7,300 | 327,300 |
| 2021/11/19 | 7,210 | 7,350 | 7,210 | 7,340 | 430,100 |
| 2021/11/18 | 7,290 | 7,310 | 7,210 | 7,300 | 320,300 |
| 2021/11/17 | 7,310 | 7,440 | 7,240 | 7,440 | 424,900 |
| 2021/11/16 | 7,380 | 7,380 | 7,250 | 7,280 | 422,400 |
| 2021/11/15 | 7,320 | 7,440 | 7,270 | 7,340 | 419,800 |
| 2021/11/12 | 7,230 | 7,480 | 7,190 | 7,390 | 1,056,800 |
| 2021/11/11 | 6,770 | 6,880 | 6,690 | 6,840 | 215,500 |
| 2021/11/10 | 6,860 | 6,890 | 6,770 | 6,800 | 166,600 |
| 2021/11/09 | 6,940 | 6,990 | 6,840 | 6,860 | 199,700 |
| 2021/11/08 | 6,960 | 6,970 | 6,860 | 6,880 | 213,100 |
| 2021/11/05 | 6,970 | 7,040 | 6,960 | 7,020 | 252,500 |
| 2021/11/04 | 6,900 | 6,910 | 6,670 | 6,910 | 477,800 |
| 2021/11/02 | 6,880 | 6,890 | 6,820 | 6,870 | 225,900 |
| 2021/11/01 | 6,900 | 6,900 | 6,780 | 6,900 | 238,600 |
| 2021/10/29 | 6,770 | 6,800 | 6,640 | 6,740 | 239,700 |
| 2021/10/28 | 6,600 | 6,730 | 6,570 | 6,710 | 233,400 |
| 2021/10/27 | 6,710 | 6,750 | 6,620 | 6,680 | 206,700 |
| 2021/10/26 | 6,750 | 6,750 | 6,640 | 6,680 | 158,500 |
| 2021/10/25 | 6,680 | 6,700 | 6,620 | 6,680 | 168,300 |
| 2021/10/22 | 6,570 | 6,740 | 6,560 | 6,690 | 197,400 |
| 2021/10/21 | 6,650 | 6,740 | 6,610 | 6,620 | 253,700 |
| 2021/10/20 | 6,710 | 6,750 | 6,660 | 6,670 | 217,100 |
| 2021/10/19 | 6,600 | 6,690 | 6,590 | 6,670 | 190,600 |
| 2021/10/18 | 6,590 | 6,610 | 6,520 | 6,540 | 176,800 |
| 2021/10/15 | 6,460 | 6,620 | 6,460 | 6,590 | 281,200 |
| 2021/10/14 | 6,340 | 6,400 | 6,300 | 6,360 | 349,600 |
| 2021/10/13 | 6,380 | 6,450 | 6,350 | 6,350 | 173,000 |
| 2021/10/12 | 6,420 | 6,510 | 6,380 | 6,400 | 208,500 |
| 2021/10/11 | 6,430 | 6,500 | 6,280 | 6,500 | 389,200 |
| 2021/10/08 | 6,510 | 6,560 | 6,400 | 6,400 | 425,000 |
| 2021/10/07 | 6,440 | 6,490 | 6,360 | 6,380 | 400,700 |
| 2021/10/06 | 6,560 | 6,670 | 6,430 | 6,430 | 606,900 |
| 2021/10/05 | 6,580 | 6,660 | 6,470 | 6,590 | 390,400 |
| 2021/10/04 | 6,850 | 6,860 | 6,640 | 6,680 | 338,900 |
| 2021/10/01 | 6,940 | 6,970 | 6,790 | 6,820 | 344,700 |
| 2021/09/30 | 6,930 | 6,960 | 6,860 | 6,940 | 290,900 |
| 2021/09/29 | 6,880 | 6,940 | 6,830 | 6,940 | 409,000 |
| 2021/09/28 | 7,030 | 7,060 | 6,960 | 7,050 | 310,300 |
| 2021/09/27 | 7,310 | 7,320 | 7,110 | 7,110 | 468,700 |
| 2021/09/24 | 7,030 | 7,040 | 6,980 | 7,040 | 426,000 |
| 2021/09/22 | 7,030 | 7,030 | 6,930 | 6,940 | 190,800 |
| 2021/09/21 | 6,980 | 7,050 | 6,930 | 7,020 | 256,200 |
| 2021/09/17 | 7,100 | 7,200 | 7,070 | 7,190 | 568,400 |
| 2021/09/16 | 7,100 | 7,110 | 7,010 | 7,080 | 278,400 |
| 2021/09/15 | 7,090 | 7,110 | 7,030 | 7,100 | 283,000 |
| 2021/09/14 | 7,020 | 7,230 | 6,990 | 7,230 | 358,000 |
| 2021/09/13 | 7,080 | 7,140 | 6,950 | 7,010 | 376,000 |
| 2021/09/10 | 6,910 | 7,050 | 6,900 | 7,050 | 462,400 |
| 2021/09/09 | 6,900 | 6,980 | 6,870 | 6,920 | 326,800 |
| 2021/09/08 | 6,910 | 7,000 | 6,860 | 7,000 | 474,400 |
| 2021/09/07 | 6,890 | 6,960 | 6,840 | 6,900 | 300,300 |
| 2021/09/06 | 6,760 | 6,890 | 6,750 | 6,820 | 267,400 |
| 2021/09/03 | 6,640 | 6,720 | 6,610 | 6,690 | 255,400 |
| 2021/09/02 | 6,680 | 6,750 | 6,630 | 6,640 | 381,500 |
| 2021/09/01 | 6,360 | 6,560 | 6,360 | 6,550 | 295,000 |
| 2021/08/31 | 6,300 | 6,460 | 6,300 | 6,420 | 311,900 |
| 2021/08/30 | 6,320 | 6,370 | 6,290 | 6,370 | 210,100 |
| 2021/08/27 | 6,340 | 6,390 | 6,270 | 6,310 | 337,900 |
| 2021/08/26 | 6,190 | 6,220 | 6,140 | 6,190 | 164,300 |
| 2021/08/25 | 6,200 | 6,260 | 6,160 | 6,180 | 179,900 |
| 2021/08/24 | 6,150 | 6,270 | 6,150 | 6,210 | 344,800 |
| 2021/08/23 | 6,070 | 6,170 | 6,060 | 6,140 | 184,400 |
| 2021/08/20 | 5,900 | 6,080 | 5,890 | 6,040 | 269,300 |
| 2021/08/19 | 5,880 | 5,930 | 5,860 | 5,860 | 236,500 |
| 2021/08/18 | 5,970 | 6,020 | 5,950 | 5,980 | 194,200 |
| 2021/08/17 | 6,080 | 6,090 | 6,000 | 6,000 | 154,300 |
| 2021/08/16 | 6,140 | 6,150 | 6,070 | 6,100 | 229,500 |
| 2021/08/13 | 6,130 | 6,200 | 6,130 | 6,180 | 116,300 |
| 2021/08/12 | 6,220 | 6,250 | 6,120 | 6,150 | 263,500 |
| 2021/08/11 | 6,310 | 6,340 | 6,220 | 6,220 | 263,500 |
| 2021/08/10 | 6,220 | 6,320 | 6,210 | 6,320 | 297,500 |
| 2021/08/06 | 6,350 | 6,350 | 6,120 | 6,170 | 292,400 |
| 2021/08/05 | 6,240 | 6,310 | 6,240 | 6,250 | 184,800 |
| 2021/08/04 | 6,270 | 6,300 | 6,230 | 6,270 | 248,300 |
| 2021/08/03 | 6,240 | 6,300 | 6,220 | 6,270 | 188,600 |
| 2021/08/02 | 6,200 | 6,370 | 6,190 | 6,300 | 291,300 |
| 2021/07/30 | 6,130 | 6,180 | 6,060 | 6,070 | 325,100 |
| 2021/07/29 | 6,200 | 6,240 | 6,150 | 6,230 | 268,500 |
| 2021/07/28 | 6,230 | 6,270 | 6,180 | 6,190 | 206,000 |
| 2021/07/27 | 6,330 | 6,330 | 6,250 | 6,290 | 228,600 |
| 2021/07/26 | 6,370 | 6,380 | 6,300 | 6,300 | 351,100 |
| 2021/07/21 | 6,280 | 6,350 | 6,230 | 6,250 | 388,500 |
| 2021/07/20 | 6,270 | 6,310 | 6,180 | 6,230 | 393,200 |
| 2021/07/19 | 6,370 | 6,420 | 6,280 | 6,290 | 308,900 |
| 2021/07/16 | 6,390 | 6,500 | 6,360 | 6,430 | 308,500 |
| 2021/07/15 | 6,610 | 6,640 | 6,430 | 6,450 | 417,500 |
| 2021/07/14 | 6,640 | 6,730 | 6,630 | 6,690 | 308,800 |
| 2021/07/13 | 6,720 | 6,810 | 6,710 | 6,740 | 329,600 |
| 2021/07/12 | 6,700 | 6,700 | 6,640 | 6,660 | 309,900 |
| 2021/07/09 | 6,540 | 6,630 | 6,470 | 6,540 | 458,300 |
| 2021/07/08 | 6,720 | 6,740 | 6,640 | 6,640 | 282,400 |
| 2021/07/07 | 6,680 | 6,750 | 6,620 | 6,740 | 324,200 |
| 2021/07/06 | 6,710 | 6,740 | 6,660 | 6,720 | 174,000 |
| 2021/07/05 | 6,660 | 6,720 | 6,650 | 6,710 | 185,800 |
| 2021/07/02 | 6,660 | 6,750 | 6,650 | 6,740 | 306,700 |
| 2021/07/01 | 6,770 | 6,790 | 6,680 | 6,700 | 191,900 |
| 2021/06/30 | 6,770 | 6,820 | 6,690 | 6,700 | 351,400 |
| 2021/06/29 | 6,760 | 6,790 | 6,700 | 6,710 | 286,300 |
| 2021/06/28 | 6,880 | 6,880 | 6,740 | 6,780 | 229,600 |
| 2021/06/25 | 6,870 | 6,890 | 6,810 | 6,860 | 221,300 |
| 2021/06/24 | 6,780 | 6,850 | 6,750 | 6,840 | 181,400 |
| 2021/06/23 | 6,800 | 6,890 | 6,800 | 6,830 | 212,100 |
| 2021/06/22 | 6,720 | 6,880 | 6,720 | 6,840 | 324,700 |
| 2021/06/21 | 6,660 | 6,680 | 6,590 | 6,600 | 257,700 |
| 2021/06/18 | 6,860 | 6,950 | 6,800 | 6,800 | 673,700 |
| 2021/06/17 | 6,690 | 6,820 | 6,660 | 6,800 | 232,700 |
| 2021/06/16 | 6,750 | 6,820 | 6,720 | 6,790 | 215,900 |
| 2021/06/15 | 6,810 | 6,840 | 6,770 | 6,810 | 251,700 |
| 2021/06/14 | 6,740 | 6,810 | 6,720 | 6,800 | 139,300 |
| 2021/06/11 | 6,790 | 6,830 | 6,700 | 6,740 | 543,200 |
| 2021/06/10 | 6,750 | 6,880 | 6,750 | 6,860 | 310,900 |
| 2021/06/09 | 6,780 | 6,800 | 6,710 | 6,750 | 223,800 |
| 2021/06/08 | 6,760 | 6,760 | 6,640 | 6,700 | 190,300 |
| 2021/06/07 | 6,680 | 6,770 | 6,660 | 6,760 | 200,700 |
| 2021/06/04 | 6,660 | 6,680 | 6,570 | 6,630 | 235,700 |
| 2021/06/03 | 6,670 | 6,810 | 6,670 | 6,680 | 196,100 |
| 2021/06/02 | 6,700 | 6,760 | 6,630 | 6,670 | 312,200 |
| 2021/06/01 | 6,720 | 6,770 | 6,680 | 6,710 | 195,100 |
| 2021/05/31 | 6,750 | 6,800 | 6,650 | 6,660 | 270,800 |
| 2021/05/28 | 6,890 | 6,900 | 6,730 | 6,740 | 439,800 |
| 2021/05/27 | 6,810 | 6,870 | 6,750 | 6,750 | 978,100 |
| 2021/05/26 | 6,770 | 6,930 | 6,770 | 6,860 | 379,100 |
| 2021/05/25 | 6,850 | 6,860 | 6,780 | 6,820 | 270,700 |
| 2021/05/24 | 6,650 | 6,800 | 6,650 | 6,800 | 258,000 |
| 2021/05/21 | 6,650 | 6,650 | 6,520 | 6,580 | 299,600 |
| 2021/05/20 | 6,490 | 6,640 | 6,470 | 6,600 | 230,500 |
| 2021/05/19 | 6,430 | 6,520 | 6,410 | 6,470 | 280,000 |
| 2021/05/18 | 6,530 | 6,640 | 6,510 | 6,580 | 365,400 |
| 2021/05/17 | 6,460 | 6,500 | 6,420 | 6,470 | 324,700 |
| 2021/05/14 | 6,170 | 6,360 | 6,170 | 6,320 | 338,700 |
| 2021/05/13 | 6,190 | 6,230 | 6,090 | 6,110 | 359,900 |
| 2021/05/12 | 6,210 | 6,280 | 6,100 | 6,130 | 333,800 |
| 2021/05/11 | 6,300 | 6,330 | 6,160 | 6,170 | 273,600 |
| 2021/05/10 | 6,300 | 6,410 | 6,300 | 6,380 | 202,300 |
| 2021/05/07 | 6,380 | 6,460 | 6,360 | 6,370 | 226,500 |
| 2021/05/06 | 6,400 | 6,430 | 6,320 | 6,400 | 362,800 |
| 2021/04/30 | 6,390 | 6,480 | 6,340 | 6,340 | 377,500 |
| 2021/04/28 | 6,410 | 6,410 | 6,320 | 6,340 | 234,800 |
| 2021/04/27 | 6,500 | 6,500 | 6,400 | 6,430 | 244,000 |
| 2021/04/26 | 6,630 | 6,630 | 6,500 | 6,540 | 235,900 |
| 2021/04/23 | 6,500 | 6,530 | 6,480 | 6,530 | 242,600 |
| 2021/04/22 | 6,450 | 6,580 | 6,430 | 6,570 | 205,900 |
| 2021/04/21 | 6,430 | 6,450 | 6,340 | 6,420 | 315,200 |
| 2021/04/20 | 6,550 | 6,600 | 6,470 | 6,490 | 298,500 |
| 2021/04/19 | 6,580 | 6,650 | 6,580 | 6,590 | 147,700 |
| 2021/04/16 | 6,570 | 6,690 | 6,570 | 6,650 | 270,800 |
| 2021/04/15 | 6,510 | 6,580 | 6,500 | 6,540 | 169,400 |
| 2021/04/14 | 6,500 | 6,580 | 6,480 | 6,500 | 189,800 |
| 2021/04/13 | 6,560 | 6,600 | 6,500 | 6,500 | 196,600 |
| 2021/04/12 | 6,650 | 6,670 | 6,540 | 6,570 | 220,100 |
| 2021/04/09 | 6,630 | 6,730 | 6,610 | 6,630 | 420,400 |
| 2021/04/08 | 6,650 | 6,680 | 6,550 | 6,600 | 376,100 |
| 2021/04/07 | 6,550 | 6,560 | 6,500 | 6,550 | 318,900 |
| 2021/04/06 | 6,720 | 6,730 | 6,470 | 6,510 | 283,600 |
| 2021/04/05 | 6,760 | 6,760 | 6,620 | 6,650 | 197,100 |
| 2021/04/02 | 6,720 | 6,790 | 6,700 | 6,740 | 207,400 |
| 2021/04/01 | 6,640 | 6,670 | 6,590 | 6,630 | 239,700 |
| 2021/03/31 | 6,660 | 6,660 | 6,530 | 6,540 | 290,300 |
| 2021/03/30 | 6,680 | 6,680 | 6,560 | 6,650 | 229,200 |
| 2021/03/29 | 6,730 | 6,740 | 6,590 | 6,660 | 405,400 |
| 2021/03/26 | 6,520 | 6,650 | 6,490 | 6,630 | 393,400 |
| 2021/03/25 | 6,400 | 6,500 | 6,320 | 6,460 | 326,900 |
| 2021/03/24 | 6,490 | 6,530 | 6,420 | 6,440 | 339,800 |
| 2021/03/23 | 6,660 | 6,700 | 6,400 | 6,410 | 313,200 |
| 2021/03/22 | 6,540 | 6,700 | 6,520 | 6,650 | 404,100 |
| 2021/03/19 | 6,470 | 6,580 | 6,440 | 6,520 | 456,200 |
| 2021/03/18 | 6,580 | 6,580 | 6,430 | 6,490 | 473,800 |
| 2021/03/17 | 6,430 | 6,620 | 6,400 | 6,530 | 365,900 |
| 2021/03/16 | 6,420 | 6,430 | 6,340 | 6,410 | 318,800 |
| 2021/03/15 | 6,420 | 6,440 | 6,340 | 6,440 | 340,900 |
| 2021/03/12 | 6,310 | 6,450 | 6,250 | 6,420 | 496,900 |
| 2021/03/11 | 6,130 | 6,260 | 6,120 | 6,210 | 332,300 |
| 2021/03/10 | 6,310 | 6,330 | 6,150 | 6,150 | 521,100 |
| 2021/03/09 | 6,510 | 6,510 | 6,210 | 6,230 | 726,300 |
| 2021/03/08 | 6,630 | 6,630 | 6,450 | 6,500 | 303,500 |
| 2021/03/05 | 6,180 | 6,560 | 6,170 | 6,560 | 514,000 |
| 2021/03/04 | 6,280 | 6,380 | 6,210 | 6,280 | 307,300 |
| 2021/03/03 | 6,390 | 6,430 | 6,300 | 6,370 | 432,500 |
| 2021/03/02 | 6,430 | 6,450 | 6,340 | 6,400 | 438,300 |
| 2021/03/01 | 6,360 | 6,500 | 6,360 | 6,440 | 314,900 |
| 2021/02/26 | 6,560 | 6,590 | 6,250 | 6,270 | 521,500 |
| 2021/02/25 | 6,700 | 6,700 | 6,540 | 6,610 | 303,700 |
| 2021/02/24 | 6,700 | 6,760 | 6,590 | 6,600 | 338,100 |
| 2021/02/22 | 6,900 | 6,910 | 6,760 | 6,820 | 279,000 |
| 2021/02/19 | 6,870 | 6,970 | 6,860 | 6,880 | 313,800 |
| 2021/02/18 | 6,850 | 6,920 | 6,810 | 6,910 | 295,000 |
| 2021/02/17 | 6,850 | 6,860 | 6,770 | 6,810 | 303,400 |
| 2021/02/16 | 6,970 | 7,000 | 6,820 | 6,850 | 374,400 |
| 2021/02/15 | 6,950 | 7,050 | 6,920 | 7,000 | 236,300 |
| 2021/02/12 | 6,820 | 6,910 | 6,770 | 6,900 | 295,600 |
| 2021/02/10 | 6,780 | 6,850 | 6,700 | 6,730 | 307,000 |
| 2021/02/09 | 6,650 | 6,820 | 6,610 | 6,730 | 612,200 |
| 2021/02/08 | 6,280 | 6,430 | 6,210 | 6,390 | 377,800 |
| 2021/02/05 | 6,280 | 6,300 | 6,220 | 6,250 | 368,400 |
| 2021/02/04 | 6,190 | 6,210 | 6,120 | 6,180 | 230,700 |
| 2021/02/03 | 6,160 | 6,200 | 6,100 | 6,180 | 220,200 |
| 2021/02/02 | 6,130 | 6,230 | 6,100 | 6,130 | 326,900 |
| 2021/02/01 | 5,980 | 6,160 | 5,930 | 6,130 | 364,900 |
| 2021/01/29 | 6,260 | 6,300 | 6,070 | 6,070 | 303,600 |
| 2021/01/28 | 6,230 | 6,320 | 6,200 | 6,270 | 471,400 |
| 2021/01/27 | 6,450 | 6,490 | 6,390 | 6,390 | 191,100 |
| 2021/01/26 | 6,400 | 6,450 | 6,380 | 6,390 | 252,100 |
| 2021/01/25 | 6,430 | 6,520 | 6,420 | 6,520 | 166,800 |
| 2021/01/22 | 6,440 | 6,440 | 6,350 | 6,400 | 190,200 |
| 2021/01/21 | 6,500 | 6,580 | 6,470 | 6,500 | 213,500 |
| 2021/01/20 | 6,470 | 6,490 | 6,380 | 6,460 | 318,000 |
| 2021/01/19 | 6,350 | 6,400 | 6,330 | 6,390 | 271,800 |
| 2021/01/18 | 6,240 | 6,330 | 6,220 | 6,310 | 146,100 |
| 2021/01/15 | 6,570 | 6,620 | 6,290 | 6,320 | 622,200 |
| 2021/01/14 | 6,360 | 6,620 | 6,330 | 6,560 | 674,100 |
| 2021/01/13 | 6,080 | 6,360 | 6,080 | 6,330 | 389,000 |
| 2021/01/12 | 6,160 | 6,170 | 6,040 | 6,100 | 289,800 |
| 2021/01/08 | 5,950 | 6,150 | 5,900 | 6,140 | 399,800 |
| 2021/01/07 | 5,890 | 5,940 | 5,850 | 5,900 | 316,800 |
| 2021/01/06 | 5,820 | 5,870 | 5,780 | 5,810 | 167,300 |
| 2021/01/05 | 5,850 | 5,880 | 5,790 | 5,810 | 255,500 |
| 2021/01/04 | 5,940 | 5,940 | 5,770 | 5,820 | 208,800 |