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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,400 | 6,430 | 6,310 | 6,320 | 197,700 |
| 2022/12/29 | 6,260 | 6,360 | 6,250 | 6,340 | 243,800 |
| 2022/12/28 | 6,340 | 6,370 | 6,300 | 6,360 | 247,200 |
| 2022/12/27 | 6,430 | 6,460 | 6,370 | 6,400 | 143,000 |
| 2022/12/26 | 6,380 | 6,450 | 6,350 | 6,360 | 293,200 |
| 2022/12/23 | 6,460 | 6,470 | 6,370 | 6,390 | 334,500 |
| 2022/12/22 | 6,570 | 6,590 | 6,500 | 6,530 | 305,500 |
| 2022/12/21 | 6,670 | 6,690 | 6,510 | 6,560 | 624,700 |
| 2022/12/20 | 6,850 | 6,930 | 6,680 | 6,730 | 371,600 |
| 2022/12/19 | 6,900 | 6,930 | 6,850 | 6,880 | 283,100 |
| 2022/12/16 | 6,960 | 6,990 | 6,900 | 6,930 | 493,400 |
| 2022/12/15 | 7,110 | 7,140 | 7,050 | 7,060 | 224,100 |
| 2022/12/14 | 7,080 | 7,180 | 7,030 | 7,180 | 377,300 |
| 2022/12/13 | 7,110 | 7,110 | 6,980 | 7,010 | 245,300 |
| 2022/12/12 | 7,030 | 7,130 | 7,020 | 7,070 | 192,000 |
| 2022/12/09 | 6,970 | 7,130 | 6,970 | 7,090 | 243,900 |
| 2022/12/08 | 6,990 | 7,020 | 6,910 | 6,980 | 307,100 |
| 2022/12/07 | 7,030 | 7,040 | 6,960 | 6,980 | 429,300 |
| 2022/12/06 | 7,110 | 7,130 | 7,060 | 7,110 | 300,800 |
| 2022/12/05 | 7,180 | 7,260 | 7,120 | 7,160 | 343,600 |
| 2022/12/02 | 7,120 | 7,270 | 7,070 | 7,220 | 652,600 |
| 2022/12/01 | 7,300 | 7,300 | 7,160 | 7,200 | 354,200 |
| 2022/11/30 | 7,050 | 7,160 | 6,970 | 7,160 | 956,400 |
| 2022/11/29 | 7,190 | 7,210 | 7,060 | 7,100 | 376,100 |
| 2022/11/28 | 7,190 | 7,210 | 7,140 | 7,200 | 242,800 |
| 2022/11/25 | 7,300 | 7,300 | 7,170 | 7,210 | 210,900 |
| 2022/11/24 | 7,350 | 7,370 | 7,220 | 7,250 | 513,000 |
| 2022/11/22 | 7,230 | 7,280 | 7,200 | 7,200 | 266,300 |
| 2022/11/21 | 7,190 | 7,210 | 7,070 | 7,190 | 450,100 |
| 2022/11/18 | 7,250 | 7,320 | 7,210 | 7,280 | 440,000 |
| 2022/11/17 | 7,160 | 7,220 | 7,110 | 7,200 | 301,600 |
| 2022/11/16 | 7,220 | 7,250 | 7,130 | 7,190 | 471,500 |
| 2022/11/15 | 7,000 | 7,270 | 6,920 | 7,250 | 528,900 |
| 2022/11/14 | 6,940 | 7,040 | 6,840 | 6,930 | 734,800 |
| 2022/11/11 | 6,870 | 6,970 | 6,850 | 6,880 | 511,300 |
| 2022/11/10 | 6,730 | 6,760 | 6,680 | 6,720 | 285,800 |
| 2022/11/09 | 6,780 | 6,820 | 6,720 | 6,760 | 302,800 |
| 2022/11/08 | 6,740 | 6,790 | 6,710 | 6,780 | 318,900 |
| 2022/11/07 | 6,600 | 6,670 | 6,560 | 6,640 | 263,100 |
| 2022/11/04 | 6,510 | 6,550 | 6,450 | 6,530 | 363,900 |
| 2022/11/02 | 6,700 | 6,730 | 6,610 | 6,650 | 297,900 |
| 2022/11/01 | 6,770 | 6,770 | 6,670 | 6,730 | 244,600 |
| 2022/10/31 | 6,670 | 6,740 | 6,630 | 6,740 | 401,300 |
| 2022/10/28 | 6,490 | 6,660 | 6,480 | 6,590 | 1,372,300 |
| 2022/10/27 | 6,600 | 6,650 | 6,570 | 6,590 | 282,000 |
| 2022/10/26 | 6,650 | 6,700 | 6,620 | 6,620 | 343,500 |
| 2022/10/25 | 6,620 | 6,670 | 6,570 | 6,600 | 487,500 |
| 2022/10/24 | 6,590 | 6,660 | 6,550 | 6,610 | 288,700 |
| 2022/10/21 | 6,500 | 6,580 | 6,430 | 6,490 | 440,400 |
| 2022/10/20 | 6,510 | 6,520 | 6,410 | 6,490 | 352,900 |
| 2022/10/19 | 6,520 | 6,640 | 6,510 | 6,590 | 408,500 |
| 2022/10/18 | 6,530 | 6,580 | 6,440 | 6,560 | 433,500 |
| 2022/10/17 | 6,340 | 6,430 | 6,340 | 6,380 | 362,300 |
| 2022/10/14 | 6,420 | 6,460 | 6,360 | 6,440 | 459,700 |
| 2022/10/13 | 6,360 | 6,400 | 6,320 | 6,320 | 267,800 |
| 2022/10/12 | 6,270 | 6,380 | 6,270 | 6,310 | 368,800 |
| 2022/10/11 | 6,380 | 6,420 | 6,300 | 6,330 | 530,500 |
| 2022/10/07 | 6,520 | 6,630 | 6,480 | 6,580 | 469,000 |
| 2022/10/06 | 6,650 | 6,720 | 6,630 | 6,720 | 370,200 |
| 2022/10/05 | 6,570 | 6,670 | 6,520 | 6,630 | 464,400 |
| 2022/10/04 | 6,430 | 6,540 | 6,360 | 6,530 | 525,300 |
| 2022/10/03 | 6,160 | 6,320 | 6,150 | 6,300 | 527,800 |
| 2022/09/30 | 6,320 | 6,330 | 6,170 | 6,200 | 562,800 |
| 2022/09/29 | 6,120 | 6,360 | 6,120 | 6,340 | 634,500 |
| 2022/09/28 | 6,160 | 6,300 | 6,130 | 6,220 | 650,300 |
| 2022/09/27 | 6,170 | 6,250 | 6,130 | 6,240 | 360,800 |
| 2022/09/26 | 6,190 | 6,230 | 6,090 | 6,110 | 553,000 |
| 2022/09/22 | 6,250 | 6,300 | 6,150 | 6,290 | 363,600 |
| 2022/09/21 | 6,240 | 6,350 | 6,240 | 6,270 | 356,500 |
| 2022/09/20 | 6,310 | 6,360 | 6,290 | 6,340 | 379,600 |
| 2022/09/16 | 6,230 | 6,280 | 6,220 | 6,220 | 499,500 |
| 2022/09/15 | 6,270 | 6,300 | 6,230 | 6,300 | 250,600 |
| 2022/09/14 | 6,250 | 6,350 | 6,190 | 6,270 | 440,100 |
| 2022/09/13 | 6,380 | 6,440 | 6,350 | 6,430 | 380,700 |
| 2022/09/12 | 6,340 | 6,350 | 6,270 | 6,330 | 287,000 |
| 2022/09/09 | 6,240 | 6,310 | 6,190 | 6,240 | 575,100 |
| 2022/09/08 | 6,020 | 6,160 | 6,010 | 6,150 | 512,000 |
| 2022/09/07 | 5,950 | 5,990 | 5,880 | 5,960 | 425,400 |
| 2022/09/06 | 5,830 | 5,910 | 5,770 | 5,850 | 215,000 |
| 2022/09/05 | 5,720 | 5,820 | 5,720 | 5,800 | 213,600 |
| 2022/09/02 | 5,760 | 5,800 | 5,720 | 5,760 | 312,700 |
| 2022/09/01 | 5,850 | 5,860 | 5,760 | 5,780 | 335,700 |
| 2022/08/31 | 5,840 | 5,950 | 5,840 | 5,950 | 467,300 |
| 2022/08/30 | 5,840 | 5,930 | 5,840 | 5,910 | 190,400 |
| 2022/08/29 | 5,860 | 5,900 | 5,790 | 5,850 | 307,600 |
| 2022/08/26 | 6,100 | 6,110 | 6,030 | 6,050 | 186,400 |
| 2022/08/25 | 6,050 | 6,060 | 5,970 | 6,060 | 199,700 |
| 2022/08/24 | 6,020 | 6,090 | 6,000 | 6,020 | 230,200 |
| 2022/08/23 | 6,060 | 6,080 | 6,000 | 6,040 | 245,100 |
| 2022/08/22 | 6,100 | 6,160 | 6,080 | 6,130 | 234,100 |
| 2022/08/19 | 6,210 | 6,230 | 6,130 | 6,210 | 281,200 |
| 2022/08/18 | 6,150 | 6,210 | 6,110 | 6,210 | 246,800 |
| 2022/08/17 | 6,130 | 6,210 | 6,090 | 6,210 | 429,300 |
| 2022/08/16 | 6,300 | 6,300 | 6,150 | 6,190 | 319,000 |
| 2022/08/15 | 6,280 | 6,310 | 6,240 | 6,290 | 209,800 |
| 2022/08/12 | 6,250 | 6,340 | 6,230 | 6,280 | 455,500 |
| 2022/08/10 | 6,160 | 6,220 | 6,130 | 6,160 | 298,000 |
| 2022/08/09 | 6,250 | 6,310 | 6,220 | 6,260 | 206,200 |
| 2022/08/08 | 6,230 | 6,250 | 6,180 | 6,240 | 262,700 |
| 2022/08/05 | 6,250 | 6,290 | 6,220 | 6,290 | 220,000 |
| 2022/08/04 | 6,150 | 6,240 | 6,130 | 6,210 | 278,100 |
| 2022/08/03 | 6,070 | 6,180 | 6,050 | 6,100 | 261,600 |
| 2022/08/02 | 6,130 | 6,160 | 6,020 | 6,030 | 333,700 |
| 2022/08/01 | 6,000 | 6,170 | 5,970 | 6,150 | 361,800 |
| 2022/07/29 | 6,040 | 6,070 | 5,990 | 6,010 | 296,800 |
| 2022/07/28 | 6,040 | 6,070 | 5,950 | 6,010 | 325,400 |
| 2022/07/27 | 5,960 | 6,050 | 5,950 | 6,040 | 241,500 |
| 2022/07/26 | 5,960 | 5,990 | 5,930 | 5,980 | 243,100 |
| 2022/07/25 | 6,040 | 6,060 | 5,980 | 6,000 | 224,800 |
| 2022/07/22 | 5,990 | 6,070 | 5,980 | 6,070 | 284,300 |
| 2022/07/21 | 5,990 | 6,050 | 5,960 | 6,050 | 202,600 |
| 2022/07/20 | 5,910 | 5,990 | 5,880 | 5,990 | 358,700 |
| 2022/07/19 | 5,790 | 5,840 | 5,720 | 5,820 | 377,000 |
| 2022/07/15 | 5,700 | 5,810 | 5,680 | 5,760 | 366,500 |
| 2022/07/14 | 5,550 | 5,660 | 5,520 | 5,640 | 276,600 |
| 2022/07/13 | 5,580 | 5,630 | 5,550 | 5,590 | 234,600 |
| 2022/07/12 | 5,650 | 5,650 | 5,490 | 5,540 | 381,400 |
| 2022/07/11 | 5,690 | 5,740 | 5,620 | 5,710 | 393,000 |
| 2022/07/08 | 5,590 | 5,710 | 5,580 | 5,600 | 577,100 |
| 2022/07/07 | 5,480 | 5,600 | 5,460 | 5,560 | 539,400 |
| 2022/07/06 | 5,390 | 5,480 | 5,340 | 5,430 | 620,200 |
| 2022/07/05 | 5,300 | 5,350 | 5,240 | 5,300 | 292,500 |
| 2022/07/04 | 5,200 | 5,280 | 5,190 | 5,250 | 246,700 |
| 2022/07/01 | 5,340 | 5,430 | 5,190 | 5,220 | 416,800 |
| 2022/06/30 | 5,410 | 5,410 | 5,250 | 5,270 | 440,200 |
| 2022/06/29 | 5,480 | 5,490 | 5,350 | 5,390 | 399,400 |
| 2022/06/28 | 5,480 | 5,540 | 5,450 | 5,540 | 361,800 |
| 2022/06/27 | 5,520 | 5,580 | 5,490 | 5,540 | 318,600 |
| 2022/06/24 | 5,310 | 5,420 | 5,280 | 5,420 | 331,100 |
| 2022/06/23 | 5,250 | 5,320 | 5,240 | 5,260 | 548,900 |
| 2022/06/22 | 5,550 | 5,570 | 5,290 | 5,290 | 488,100 |
| 2022/06/21 | 5,460 | 5,540 | 5,410 | 5,490 | 473,100 |
| 2022/06/20 | 5,620 | 5,630 | 5,380 | 5,410 | 413,800 |
| 2022/06/17 | 5,570 | 5,620 | 5,520 | 5,570 | 524,100 |
| 2022/06/16 | 5,790 | 5,850 | 5,710 | 5,720 | 317,200 |
| 2022/06/15 | 5,840 | 5,880 | 5,750 | 5,750 | 289,900 |
| 2022/06/14 | 5,810 | 5,880 | 5,800 | 5,860 | 243,700 |
| 2022/06/13 | 5,940 | 5,980 | 5,920 | 5,920 | 265,000 |
| 2022/06/10 | 6,140 | 6,140 | 6,060 | 6,060 | 356,300 |
| 2022/06/09 | 6,260 | 6,270 | 6,180 | 6,220 | 353,000 |
| 2022/06/08 | 6,260 | 6,340 | 6,260 | 6,270 | 363,400 |
| 2022/06/07 | 6,200 | 6,280 | 6,190 | 6,220 | 290,300 |
| 2022/06/06 | 6,120 | 6,220 | 6,110 | 6,170 | 294,300 |
| 2022/06/03 | 6,190 | 6,220 | 6,130 | 6,150 | 321,200 |
| 2022/06/02 | 6,080 | 6,100 | 6,010 | 6,050 | 292,200 |
| 2022/06/01 | 6,000 | 6,110 | 5,990 | 6,080 | 301,300 |
| 2022/05/31 | 5,990 | 6,060 | 5,940 | 6,030 | 1,049,000 |
| 2022/05/30 | 5,940 | 6,060 | 5,930 | 6,050 | 464,300 |
| 2022/05/27 | 5,860 | 5,870 | 5,810 | 5,830 | 308,900 |
| 2022/05/26 | 5,790 | 5,860 | 5,720 | 5,720 | 397,500 |
| 2022/05/25 | 5,820 | 5,860 | 5,760 | 5,820 | 373,800 |
| 2022/05/24 | 5,940 | 5,940 | 5,820 | 5,820 | 379,500 |
| 2022/05/23 | 5,890 | 5,940 | 5,850 | 5,920 | 378,900 |
| 2022/05/20 | 5,800 | 5,810 | 5,740 | 5,800 | 353,800 |
| 2022/05/19 | 5,660 | 5,830 | 5,660 | 5,810 | 363,200 |
| 2022/05/18 | 5,850 | 5,880 | 5,770 | 5,830 | 382,000 |
| 2022/05/17 | 5,750 | 5,860 | 5,740 | 5,810 | 479,700 |
| 2022/05/16 | 5,820 | 5,840 | 5,670 | 5,720 | 446,700 |
| 2022/05/13 | 5,710 | 5,850 | 5,710 | 5,780 | 421,000 |
| 2022/05/12 | 5,650 | 5,680 | 5,590 | 5,590 | 411,000 |
| 2022/05/11 | 5,710 | 5,820 | 5,690 | 5,740 | 469,200 |
| 2022/05/10 | 5,660 | 5,710 | 5,560 | 5,690 | 515,300 |
| 2022/05/09 | 5,770 | 5,830 | 5,700 | 5,730 | 435,700 |
| 2022/05/06 | 5,780 | 5,850 | 5,720 | 5,830 | 550,400 |
| 2022/05/02 | 5,910 | 5,940 | 5,760 | 5,800 | 412,600 |
| 2022/04/28 | 5,750 | 5,870 | 5,750 | 5,860 | 446,200 |
| 2022/04/27 | 5,680 | 5,760 | 5,580 | 5,760 | 473,300 |
| 2022/04/26 | 5,810 | 5,810 | 5,730 | 5,730 | 311,200 |
| 2022/04/25 | 5,710 | 5,770 | 5,670 | 5,730 | 297,500 |
| 2022/04/22 | 5,800 | 5,890 | 5,800 | 5,850 | 209,100 |
| 2022/04/21 | 5,800 | 5,930 | 5,780 | 5,880 | 264,300 |
| 2022/04/20 | 5,870 | 5,950 | 5,840 | 5,860 | 371,800 |
| 2022/04/19 | 5,760 | 5,850 | 5,760 | 5,820 | 304,500 |
| 2022/04/18 | 5,760 | 5,760 | 5,640 | 5,700 | 296,300 |
| 2022/04/15 | 5,810 | 5,880 | 5,780 | 5,800 | 254,800 |
| 2022/04/14 | 5,950 | 5,970 | 5,930 | 5,940 | 220,600 |
| 2022/04/13 | 5,840 | 5,950 | 5,810 | 5,890 | 425,500 |
| 2022/04/12 | 5,870 | 5,900 | 5,770 | 5,820 | 444,400 |
| 2022/04/11 | 6,040 | 6,070 | 5,900 | 5,950 | 380,800 |
| 2022/04/08 | 6,200 | 6,210 | 5,990 | 6,070 | 516,800 |
| 2022/04/07 | 6,190 | 6,250 | 6,060 | 6,100 | 419,500 |
| 2022/04/06 | 6,380 | 6,400 | 6,260 | 6,330 | 503,600 |
| 2022/04/05 | 6,580 | 6,600 | 6,470 | 6,500 | 336,500 |
| 2022/04/04 | 6,440 | 6,510 | 6,420 | 6,510 | 244,800 |
| 2022/04/01 | 6,450 | 6,480 | 6,360 | 6,390 | 439,800 |
| 2022/03/31 | 6,520 | 6,660 | 6,490 | 6,550 | 499,600 |
| 2022/03/30 | 6,700 | 6,700 | 6,480 | 6,570 | 650,800 |
| 2022/03/29 | 6,580 | 6,630 | 6,520 | 6,620 | 597,200 |
| 2022/03/28 | 6,600 | 6,630 | 6,490 | 6,580 | 906,600 |
| 2022/03/25 | 6,320 | 6,330 | 6,240 | 6,300 | 405,700 |
| 2022/03/24 | 6,090 | 6,220 | 6,060 | 6,220 | 379,000 |
| 2022/03/23 | 6,020 | 6,140 | 5,990 | 6,110 | 515,100 |
| 2022/03/22 | 5,940 | 5,990 | 5,890 | 5,950 | 467,100 |
| 2022/03/18 | 5,920 | 5,980 | 5,900 | 5,950 | 635,300 |
| 2022/03/17 | 5,880 | 5,930 | 5,820 | 5,860 | 413,500 |
| 2022/03/16 | 5,730 | 5,760 | 5,650 | 5,680 | 336,400 |
| 2022/03/15 | 5,460 | 5,670 | 5,460 | 5,600 | 293,300 |
| 2022/03/14 | 5,490 | 5,570 | 5,430 | 5,490 | 345,900 |
| 2022/03/11 | 5,660 | 5,670 | 5,420 | 5,470 | 513,600 |
| 2022/03/10 | 5,760 | 5,820 | 5,680 | 5,780 | 568,700 |
| 2022/03/09 | 5,530 | 5,640 | 5,440 | 5,530 | 573,400 |
| 2022/03/08 | 5,460 | 5,580 | 5,360 | 5,520 | 816,500 |
| 2022/03/07 | 5,560 | 5,580 | 5,490 | 5,550 | 471,400 |
| 2022/03/04 | 5,730 | 5,760 | 5,610 | 5,660 | 385,300 |
| 2022/03/03 | 5,790 | 5,870 | 5,760 | 5,820 | 403,300 |
| 2022/03/02 | 5,820 | 5,870 | 5,790 | 5,790 | 447,300 |
| 2022/03/01 | 5,970 | 5,970 | 5,850 | 5,860 | 494,100 |
| 2022/02/28 | 5,730 | 5,810 | 5,650 | 5,790 | 608,600 |
| 2022/02/25 | 5,560 | 5,680 | 5,500 | 5,670 | 434,100 |
| 2022/02/24 | 5,480 | 5,550 | 5,400 | 5,450 | 486,800 |
| 2022/02/22 | 5,570 | 5,610 | 5,520 | 5,560 | 275,700 |
| 2022/02/21 | 5,550 | 5,680 | 5,510 | 5,640 | 217,000 |
| 2022/02/18 | 5,570 | 5,710 | 5,560 | 5,670 | 325,900 |
| 2022/02/17 | 5,800 | 5,830 | 5,680 | 5,680 | 362,700 |
| 2022/02/16 | 5,890 | 5,930 | 5,830 | 5,850 | 315,700 |
| 2022/02/15 | 5,810 | 5,890 | 5,770 | 5,830 | 486,800 |
| 2022/02/14 | 5,710 | 5,800 | 5,580 | 5,770 | 605,900 |
| 2022/02/10 | 6,260 | 6,270 | 5,950 | 6,010 | 833,800 |
| 2022/02/09 | 5,850 | 5,920 | 5,810 | 5,860 | 425,700 |
| 2022/02/08 | 5,910 | 5,950 | 5,780 | 5,790 | 381,800 |
| 2022/02/07 | 5,880 | 5,890 | 5,780 | 5,810 | 289,800 |
| 2022/02/04 | 5,830 | 5,900 | 5,750 | 5,860 | 429,000 |
| 2022/02/03 | 5,820 | 5,870 | 5,760 | 5,780 | 427,000 |
| 2022/02/02 | 5,860 | 5,990 | 5,860 | 5,960 | 440,000 |
| 2022/02/01 | 5,970 | 6,020 | 5,770 | 5,780 | 464,000 |
| 2022/01/31 | 5,710 | 5,910 | 5,660 | 5,830 | 570,500 |
| 2022/01/28 | 5,600 | 5,730 | 5,500 | 5,680 | 490,200 |
| 2022/01/27 | 5,810 | 5,830 | 5,470 | 5,500 | 667,000 |
| 2022/01/26 | 5,840 | 5,870 | 5,750 | 5,820 | 345,900 |
| 2022/01/25 | 5,960 | 5,980 | 5,780 | 5,830 | 548,600 |
| 2022/01/24 | 5,850 | 5,990 | 5,760 | 5,960 | 444,000 |
| 2022/01/21 | 5,880 | 5,970 | 5,860 | 5,920 | 482,000 |
| 2022/01/20 | 5,880 | 6,040 | 5,820 | 5,990 | 450,700 |
| 2022/01/19 | 6,080 | 6,100 | 5,900 | 5,910 | 547,900 |
| 2022/01/18 | 6,170 | 6,260 | 6,110 | 6,180 | 422,900 |
| 2022/01/17 | 6,310 | 6,320 | 6,170 | 6,220 | 403,700 |
| 2022/01/14 | 6,330 | 6,340 | 6,210 | 6,250 | 519,500 |
| 2022/01/13 | 6,690 | 6,700 | 6,500 | 6,500 | 374,400 |
| 2022/01/12 | 6,630 | 6,710 | 6,610 | 6,630 | 424,400 |
| 2022/01/11 | 6,730 | 6,760 | 6,560 | 6,580 | 754,300 |
| 2022/01/07 | 7,220 | 7,220 | 6,930 | 6,930 | 439,300 |
| 2022/01/06 | 7,330 | 7,360 | 7,130 | 7,150 | 400,200 |
| 2022/01/05 | 7,390 | 7,430 | 7,340 | 7,400 | 266,200 |
| 2022/01/04 | 7,490 | 7,500 | 7,380 | 7,440 | 192,300 |