6965 浜松ホトニクス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,110	2,145	2,110	2,140	26,900	1,070
2002-12-27	2,135	2,160	2,105	2,150	82,300	1,075
2002-12-26	2,080	2,140	2,080	2,135	59,200	1,067.50
2002-12-25	2,130	2,140	2,070	2,080	121,600	1,040
2002-12-24	2,130	2,155	2,080	2,110	188,200	1,055
2002-12-20	2,035	2,105	2,015	2,090	171,700	1,045
2002-12-19	2,020	2,045	1,992	2,015	196,900	1,007.50
2002-12-18	2,180	2,180	2,060	2,060	276,200	1,030
2002-12-17	2,180	2,205	2,150	2,160	229,900	1,080
2002-12-16	2,140	2,165	2,135	2,150	134,500	1,075
2002-12-13	2,150	2,150	2,110	2,135	242,100	1,067.50
2002-12-12	2,135	2,150	2,130	2,150	117,600	1,075
2002-12-11	2,150	2,150	2,125	2,130	67,900	1,065
2002-12-10	2,105	2,145	2,105	2,135	75,600	1,067.50
2002-12-09	2,155	2,170	2,120	2,150	62,600	1,075
2002-12-06	2,165	2,180	2,130	2,150	106,100	1,075
2002-12-05	2,215	2,215	2,165	2,180	110,600	1,090
2002-12-04	2,200	2,210	2,170	2,175	125,400	1,087.50
2002-12-03	2,200	2,235	2,190	2,230	195,700	1,115
2002-12-02	2,240	2,245	2,165	2,180	146,500	1,090
2002-11-29	2,225	2,240	2,155	2,200	243,000	1,100
2002-11-28	2,185	2,230	2,160	2,220	436,400	1,110
2002-11-27	2,055	2,130	2,055	2,130	381,900	1,065
2002-11-26	2,045	2,120	2,030	2,055	254,400	1,027.50
2002-11-25	1,990	2,000	1,970	1,995	135,800	997.50
2002-11-22	1,978	1,978	1,935	1,967	155,600	983.50
2002-11-21	1,853	1,959	1,853	1,918	196,200	959
2002-11-20	1,871	1,900	1,870	1,883	91,700	941.50
2002-11-19	1,860	1,871	1,854	1,865	133,100	932.50
2002-11-18	1,880	1,900	1,855	1,870	131,800	935
2002-11-15	1,883	1,921	1,882	1,895	60,400	947.50
2002-11-14	1,935	1,947	1,870	1,874	111,700	937
2002-11-13	1,988	1,995	1,950	1,951	103,200	975.50
2002-11-12	1,999	2,010	1,985	1,995	118,800	997.50
2002-11-11	2,070	2,070	2,000	2,005	120,500	1,002.50
2002-11-08	2,065	2,120	2,065	2,090	232,400	1,045
2002-11-07	2,040	2,115	2,040	2,090	174,500	1,045
2002-11-06	2,020	2,095	2,020	2,065	205,600	1,032.50
2002-11-05	1,999	2,040	1,985	2,015	147,300	1,007.50
2002-11-01	2,005	2,025	1,980	1,981	95,800	990.50
2002-10-31	2,050	2,050	2,000	2,000	69,800	1,000
2002-10-30	2,025	2,060	2,005	2,050	93,700	1,025
2002-10-29	2,040	2,075	2,020	2,025	40,800	1,012.50
2002-10-28	2,020	2,035	2,000	2,035	61,000	1,017.50
2002-10-25	2,000	2,035	2,000	2,005	103,600	1,002.50
2002-10-24	2,025	2,030	2,000	2,020	131,300	1,010
2002-10-23	2,045	2,045	2,010	2,020	113,300	1,010
2002-10-22	2,110	2,110	2,040	2,045	109,100	1,022.50
2002-10-21	2,090	2,120	2,080	2,105	85,100	1,052.50
2002-10-18	2,075	2,100	2,060	2,060	208,800	1,030
2002-10-17	2,100	2,150	2,080	2,115	108,200	1,057.50
2002-10-16	2,175	2,175	2,110	2,110	80,300	1,055
2002-10-15	2,135	2,145	2,100	2,145	77,200	1,072.50
2002-10-11	2,070	2,090	2,050	2,055	113,500	1,027.50
2002-10-10	2,000	2,065	1,981	1,997	192,700	998.50
2002-10-09	2,110	2,120	2,000	2,000	338,900	1,000
2002-10-08	1,979	2,020	1,935	2,010	122,600	1,005
2002-10-07	2,050	2,050	1,980	1,980	101,100	990
2002-10-04	2,160	2,165	2,055	2,080	132,800	1,040
2002-10-03	2,160	2,190	2,160	2,160	98,900	1,080
2002-10-02	2,255	2,270	2,190	2,190	55,400	1,095
2002-10-01	2,250	2,255	2,200	2,225	69,700	1,112.50
2002-09-30	2,330	2,330	2,270	2,270	48,600	1,135
2002-09-27	2,320	2,350	2,315	2,335	57,000	1,167.50
2002-09-26	2,330	2,340	2,290	2,290	68,300	1,145
2002-09-25	2,305	2,305	2,280	2,295	55,000	1,147.50
2002-09-24	2,325	2,340	2,290	2,310	75,500	1,155
2002-09-20	2,330	2,380	2,310	2,330	65,400	1,165
2002-09-19	2,400	2,440	2,310	2,335	102,200	1,167.50
2002-09-18	2,355	2,355	2,285	2,345	39,900	1,172.50
2002-09-17	2,310	2,380	2,310	2,365	55,500	1,182.50
2002-09-13	2,335	2,335	2,285	2,300	132,400	1,150
2002-09-12	2,345	2,350	2,310	2,335	42,900	1,167.50
2002-09-11	2,335	2,355	2,320	2,350	55,600	1,175
2002-09-10	2,325	2,365	2,320	2,345	62,700	1,172.50
2002-09-09	2,325	2,350	2,300	2,335	40,300	1,167.50
2002-09-06	2,305	2,310	2,290	2,290	108,400	1,145
2002-09-05	2,320	2,340	2,280	2,310	87,200	1,155
2002-09-04	2,265	2,300	2,250	2,300	126,200	1,150
2002-09-03	2,400	2,410	2,310	2,320	85,400	1,160
2002-09-02	2,425	2,445	2,400	2,410	69,900	1,205
2002-08-30	2,440	2,465	2,410	2,430	79,000	1,215
2002-08-29	2,500	2,500	2,440	2,440	63,100	1,220
2002-08-28	2,490	2,515	2,470	2,500	45,700	1,250
2002-08-27	2,560	2,565	2,495	2,500	61,000	1,250
2002-08-26	2,530	2,580	2,515	2,580	83,700	1,290
2002-08-23	2,550	2,560	2,525	2,525	96,600	1,262.50
2002-08-22	2,510	2,530	2,480	2,530	73,500	1,265
2002-08-21	2,475	2,520	2,455	2,480	82,700	1,240
2002-08-20	2,550	2,555	2,480	2,485	65,200	1,242.50
2002-08-19	2,570	2,570	2,505	2,510	40,800	1,255
2002-08-16	2,600	2,600	2,515	2,575	138,500	1,287.50
2002-08-15	2,560	2,560	2,500	2,530	185,000	1,265
2002-08-14	2,545	2,545	2,510	2,545	53,500	1,272.50
2002-08-13	2,535	2,585	2,490	2,550	127,600	1,275
2002-08-12	2,440	2,510	2,420	2,495	156,300	1,247.50
2002-08-09	2,450	2,450	2,420	2,430	80,800	1,215
2002-08-08	2,430	2,445	2,410	2,420	86,500	1,210
2002-08-07	2,420	2,430	2,380	2,405	119,400	1,202.50
2002-08-06	2,280	2,335	2,250	2,315	125,300	1,157.50
2002-08-05	2,305	2,320	2,265	2,280	136,800	1,140
2002-08-02	2,355	2,355	2,300	2,345	129,900	1,172.50
2002-08-01	2,410	2,440	2,375	2,375	283,300	1,187.50
2002-07-31	2,480	2,480	2,415	2,445	55,800	1,222.50
2002-07-30	2,460	2,490	2,460	2,480	53,400	1,240
2002-07-29	2,470	2,490	2,410	2,410	124,300	1,205
2002-07-26	2,510	2,535	2,460	2,460	147,200	1,230
2002-07-25	2,550	2,565	2,520	2,520	85,100	1,260
2002-07-24	2,550	2,550	2,505	2,505	100,300	1,252.50
2002-07-23	2,500	2,595	2,495	2,565	123,300	1,282.50
2002-07-22	2,490	2,540	2,490	2,520	124,600	1,260
2002-07-19	2,565	2,590	2,550	2,550	153,500	1,275
2002-07-18	2,540	2,675	2,505	2,675	216,000	1,337.50
2002-07-17	2,520	2,530	2,485	2,525	183,900	1,262.50
2002-07-16	2,540	2,550	2,515	2,520	154,900	1,260
2002-07-15	2,560	2,560	2,515	2,520	97,700	1,260
2002-07-12	2,565	2,575	2,550	2,555	146,100	1,277.50
2002-07-11	2,570	2,575	2,540	2,570	338,000	1,285
2002-07-10	2,590	2,610	2,575	2,580	164,400	1,290
2002-07-09	2,580	2,610	2,560	2,600	286,400	1,300
2002-07-08	2,635	2,645	2,590	2,590	290,800	1,295
2002-07-05	2,620	2,635	2,615	2,620	115,600	1,310
2002-07-04	2,650	2,655	2,600	2,625	261,200	1,312.50
2002-07-03	2,590	2,655	2,585	2,650	494,600	1,325
2002-07-02	2,600	2,645	2,600	2,610	205,800	1,305
2002-07-01	2,665	2,680	2,600	2,600	269,900	1,300
2002-06-28	2,685	2,685	2,665	2,665	164,700	1,332.50
2002-06-27	2,690	2,710	2,650	2,655	111,600	1,327.50
2002-06-26	2,725	2,725	2,650	2,650	104,900	1,325
2002-06-25	2,740	2,775	2,730	2,760	149,300	1,380
2002-06-24	2,620	2,750	2,610	2,750	235,100	1,375
2002-06-21	2,900	2,900	2,810	2,820	136,500	1,410
2002-06-20	2,905	2,920	2,900	2,910	82,500	1,455
2002-06-19	2,975	3,000	2,920	2,925	90,000	1,462.50
2002-06-18	2,965	3,010	2,965	3,000	72,700	1,500
2002-06-17	2,960	2,960	2,910	2,925	74,800	1,462.50
2002-06-14	2,960	3,030	2,960	2,990	206,300	1,495
2002-06-13	3,040	3,070	2,980	3,010	66,300	1,505
2002-06-12	3,040	3,070	3,020	3,030	55,700	1,515
2002-06-11	3,060	3,090	3,050	3,070	59,100	1,535
2002-06-10	3,070	3,120	3,050	3,080	78,000	1,540
2002-06-07	3,110	3,170	3,100	3,130	101,500	1,565
2002-06-06	3,180	3,240	3,150	3,150	134,200	1,575
2002-06-05	3,190	3,200	3,160	3,160	67,800	1,580
2002-06-04	3,200	3,210	3,180	3,200	110,200	1,600
2002-06-03	3,120	3,240	3,120	3,230	141,000	1,615
2002-05-31	3,190	3,200	3,120	3,120	62,700	1,560
2002-05-30	3,220	3,240	3,170	3,180	95,000	1,590
2002-05-29	3,210	3,240	3,210	3,230	89,300	1,615
2002-05-28	3,260	3,270	3,240	3,250	76,200	1,625
2002-05-27	3,270	3,300	3,250	3,270	42,800	1,635
2002-05-24	3,300	3,300	3,250	3,300	88,300	1,650
2002-05-23	3,330	3,340	3,270	3,290	146,900	1,645
2002-05-22	3,340	3,380	3,320	3,360	257,800	1,680
2002-05-21	3,280	3,370	3,250	3,370	341,000	1,685
2002-05-20	3,250	3,300	3,230	3,300	199,900	1,650
2002-05-17	3,170	3,270	3,170	3,240	231,300	1,620
2002-05-16	3,150	3,190	3,150	3,190	105,800	1,595
2002-05-15	3,160	3,200	3,150	3,150	100,600	1,575
2002-05-14	3,190	3,220	3,130	3,130	93,200	1,565
2002-05-13	3,190	3,200	3,150	3,170	102,000	1,585
2002-05-10	3,170	3,240	3,170	3,200	95,500	1,600
2002-05-09	3,200	3,230	3,160	3,210	104,500	1,605
2002-05-08	3,130	3,180	3,120	3,120	104,600	1,560
2002-05-07	3,140	3,160	3,100	3,110	108,500	1,555
2002-05-02	3,150	3,260	3,150	3,230	214,200	1,615
2002-05-01	3,150	3,220	3,130	3,140	93,500	1,570
2002-04-30	3,180	3,190	3,130	3,130	64,000	1,565
2002-04-26	3,250	3,260	3,170	3,210	139,800	1,605
2002-04-25	3,280	3,330	3,210	3,250	641,100	1,625
2002-04-24	3,180	3,180	3,120	3,150	79,100	1,575
2002-04-23	3,190	3,190	3,150	3,170	65,400	1,585
2002-04-22	3,180	3,230	3,170	3,200	88,300	1,600
2002-04-19	3,180	3,180	3,120	3,160	93,700	1,580
2002-04-18	3,180	3,240	3,170	3,190	260,800	1,595
2002-04-17	3,180	3,210	3,140	3,190	330,600	1,595
2002-04-16	2,970	3,140	2,950	3,140	422,800	1,570
2002-04-15	2,955	2,970	2,920	2,970	71,200	1,485
2002-04-12	2,970	2,985	2,910	2,955	47,400	1,477.50
2002-04-11	2,985	3,000	2,950	2,975	74,600	1,487.50
2002-04-10	2,950	2,950	2,905	2,945	63,200	1,472.50
2002-04-09	2,960	2,990	2,950	2,950	62,000	1,475
2002-04-08	3,000	3,010	2,960	2,970	56,600	1,485
2002-04-05	3,010	3,030	2,985	3,000	61,600	1,500
2002-04-04	3,010	3,060	3,000	3,000	105,600	1,500
2002-04-03	3,000	3,060	2,985	3,060	65,800	1,530
2002-04-02	2,965	3,050	2,950	3,010	96,700	1,505
2002-04-01	3,000	3,020	2,930	2,965	109,500	1,482.50
2002-03-29	3,100	3,100	3,000	3,000	61,400	1,500
2002-03-28	3,090	3,110	3,050	3,050	85,600	1,525
2002-03-27	3,030	3,090	3,030	3,090	111,000	1,545
2002-03-26	3,060	3,100	3,000	3,030	76,600	1,515
2002-03-25	3,100	3,120	3,030	3,080	101,300	1,540
2002-03-22	3,110	3,110	3,030	3,050	76,900	1,525
2002-03-20	3,150	3,150	3,080	3,110	100,400	1,555
2002-03-19	3,060	3,120	3,060	3,120	134,000	1,560
2002-03-18	3,140	3,150	3,050	3,050	95,000	1,525
2002-03-15	3,030	3,060	3,000	3,040	102,100	1,520
2002-03-14	3,000	3,050	2,955	3,040	131,300	1,520
2002-03-13	3,110	3,150	3,030	3,030	151,000	1,515
2002-03-12	3,200	3,210	3,110	3,150	198,500	1,575
2002-03-11	3,270	3,270	3,140	3,190	333,500	1,595
2002-03-08	3,000	3,160	3,000	3,110	493,400	1,555
2002-03-07	2,995	3,030	2,985	3,000	219,800	1,500
2002-03-06	2,920	2,990	2,920	2,955	218,900	1,477.50
2002-03-05	2,975	2,980	2,900	2,920	262,600	1,460
2002-03-04	2,900	2,920	2,880	2,900	397,300	1,450
2002-03-01	2,735	2,825	2,725	2,790	527,800	1,395
2002-02-28	2,675	2,725	2,650	2,695	153,700	1,347.50
2002-02-27	2,600	2,650	2,600	2,635	137,900	1,317.50
2002-02-26	2,700	2,710	2,585	2,610	160,100	1,305
2002-02-25	2,610	2,685	2,610	2,685	210,900	1,342.50
2002-02-22	2,590	2,600	2,550	2,585	169,900	1,292.50
2002-02-21	2,520	2,615	2,510	2,590	204,900	1,295
2002-02-20	2,550	2,550	2,495	2,525	237,000	1,262.50
2002-02-19	2,680	2,685	2,575	2,590	223,100	1,295
2002-02-18	2,700	2,710	2,680	2,685	119,100	1,342.50
2002-02-15	2,735	2,775	2,705	2,725	89,600	1,362.50
2002-02-14	2,760	2,810	2,745	2,750	106,500	1,375
2002-02-13	2,780	2,780	2,730	2,750	113,400	1,375
2002-02-12	2,755	2,805	2,750	2,795	150,000	1,397.50
2002-02-08	2,700	2,725	2,695	2,715	101,600	1,357.50
2002-02-07	2,705	2,740	2,700	2,700	52,400	1,350
2002-02-06	2,700	2,730	2,690	2,705	74,100	1,352.50
2002-02-05	2,700	2,745	2,690	2,700	57,600	1,350
2002-02-04	2,800	2,800	2,700	2,735	63,100	1,367.50
2002-02-01	2,785	2,845	2,735	2,760	133,600	1,380
2002-01-31	2,830	2,850	2,805	2,805	41,100	1,402.50
2002-01-30	2,850	2,865	2,795	2,865	53,600	1,432.50
2002-01-29	2,835	2,895	2,830	2,895	71,000	1,447.50
2002-01-28	2,760	2,930	2,760	2,915	225,500	1,457.50
2002-01-25	2,780	2,780	2,710	2,760	95,400	1,380
2002-01-24	2,765	2,790	2,710	2,740	107,100	1,370
2002-01-23	2,780	2,790	2,745	2,760	98,900	1,380
2002-01-22	2,850	2,880	2,780	2,780	66,500	1,390
2002-01-21	2,850	2,925	2,835	2,885	75,200	1,442.50
2002-01-18	2,755	2,860	2,755	2,860	80,200	1,430
2002-01-17	2,800	2,825	2,740	2,745	165,800	1,372.50
2002-01-16	2,805	2,830	2,800	2,810	137,800	1,405
2002-01-15	2,815	2,860	2,810	2,810	60,600	1,405
2002-01-11	2,905	2,925	2,885	2,885	109,200	1,442.50
2002-01-10	2,930	2,970	2,905	2,970	80,400	1,485
2002-01-09	2,990	3,000	2,955	2,980	102,400	1,490
2002-01-08	3,020	3,020	2,935	2,980	133,200	1,490
2002-01-07	3,100	3,100	3,000	3,020	53,700	1,510
2002-01-04	3,050	3,100	3,050	3,100	38,200	1,550

分割・併合履歴： [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株