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	535
2002-12-27	2,135	2,160	2,105	2,150	82,300	537.50
2002-12-26	2,080	2,140	2,080	2,135	59,200	533.75
2002-12-25	2,130	2,140	2,070	2,080	121,600	520
2002-12-24	2,130	2,155	2,080	2,110	188,200	527.50
2002-12-20	2,035	2,105	2,015	2,090	171,700	522.50
2002-12-19	2,020	2,045	1,992	2,015	196,900	503.75
2002-12-18	2,180	2,180	2,060	2,060	276,200	515
2002-12-17	2,180	2,205	2,150	2,160	229,900	540
2002-12-16	2,140	2,165	2,135	2,150	134,500	537.50
2002-12-13	2,150	2,150	2,110	2,135	242,100	533.75
2002-12-12	2,135	2,150	2,130	2,150	117,600	537.50
2002-12-11	2,150	2,150	2,125	2,130	67,900	532.50
2002-12-10	2,105	2,145	2,105	2,135	75,600	533.75
2002-12-09	2,155	2,170	2,120	2,150	62,600	537.50
2002-12-06	2,165	2,180	2,130	2,150	106,100	537.50
2002-12-05	2,215	2,215	2,165	2,180	110,600	545
2002-12-04	2,200	2,210	2,170	2,175	125,400	543.75
2002-12-03	2,200	2,235	2,190	2,230	195,700	557.50
2002-12-02	2,240	2,245	2,165	2,180	146,500	545
2002-11-29	2,225	2,240	2,155	2,200	243,000	550
2002-11-28	2,185	2,230	2,160	2,220	436,400	555
2002-11-27	2,055	2,130	2,055	2,130	381,900	532.50
2002-11-26	2,045	2,120	2,030	2,055	254,400	513.75
2002-11-25	1,990	2,000	1,970	1,995	135,800	498.75
2002-11-22	1,978	1,978	1,935	1,967	155,600	491.75
2002-11-21	1,853	1,959	1,853	1,918	196,200	479.50
2002-11-20	1,871	1,900	1,870	1,883	91,700	470.75
2002-11-19	1,860	1,871	1,854	1,865	133,100	466.25
2002-11-18	1,880	1,900	1,855	1,870	131,800	467.50
2002-11-15	1,883	1,921	1,882	1,895	60,400	473.75
2002-11-14	1,935	1,947	1,870	1,874	111,700	468.50
2002-11-13	1,988	1,995	1,950	1,951	103,200	487.75
2002-11-12	1,999	2,010	1,985	1,995	118,800	498.75
2002-11-11	2,070	2,070	2,000	2,005	120,500	501.25
2002-11-08	2,065	2,120	2,065	2,090	232,400	522.50
2002-11-07	2,040	2,115	2,040	2,090	174,500	522.50
2002-11-06	2,020	2,095	2,020	2,065	205,600	516.25
2002-11-05	1,999	2,040	1,985	2,015	147,300	503.75
2002-11-01	2,005	2,025	1,980	1,981	95,800	495.25
2002-10-31	2,050	2,050	2,000	2,000	69,800	500
2002-10-30	2,025	2,060	2,005	2,050	93,700	512.50
2002-10-29	2,040	2,075	2,020	2,025	40,800	506.25
2002-10-28	2,020	2,035	2,000	2,035	61,000	508.75
2002-10-25	2,000	2,035	2,000	2,005	103,600	501.25
2002-10-24	2,025	2,030	2,000	2,020	131,300	505
2002-10-23	2,045	2,045	2,010	2,020	113,300	505
2002-10-22	2,110	2,110	2,040	2,045	109,100	511.25
2002-10-21	2,090	2,120	2,080	2,105	85,100	526.25
2002-10-18	2,075	2,100	2,060	2,060	208,800	515
2002-10-17	2,100	2,150	2,080	2,115	108,200	528.75
2002-10-16	2,175	2,175	2,110	2,110	80,300	527.50
2002-10-15	2,135	2,145	2,100	2,145	77,200	536.25
2002-10-11	2,070	2,090	2,050	2,055	113,500	513.75
2002-10-10	2,000	2,065	1,981	1,997	192,700	499.25
2002-10-09	2,110	2,120	2,000	2,000	338,900	500
2002-10-08	1,979	2,020	1,935	2,010	122,600	502.50
2002-10-07	2,050	2,050	1,980	1,980	101,100	495
2002-10-04	2,160	2,165	2,055	2,080	132,800	520
2002-10-03	2,160	2,190	2,160	2,160	98,900	540
2002-10-02	2,255	2,270	2,190	2,190	55,400	547.50
2002-10-01	2,250	2,255	2,200	2,225	69,700	556.25
2002-09-30	2,330	2,330	2,270	2,270	48,600	567.50
2002-09-27	2,320	2,350	2,315	2,335	57,000	583.75
2002-09-26	2,330	2,340	2,290	2,290	68,300	572.50
2002-09-25	2,305	2,305	2,280	2,295	55,000	573.75
2002-09-24	2,325	2,340	2,290	2,310	75,500	577.50
2002-09-20	2,330	2,380	2,310	2,330	65,400	582.50
2002-09-19	2,400	2,440	2,310	2,335	102,200	583.75
2002-09-18	2,355	2,355	2,285	2,345	39,900	586.25
2002-09-17	2,310	2,380	2,310	2,365	55,500	591.25
2002-09-13	2,335	2,335	2,285	2,300	132,400	575
2002-09-12	2,345	2,350	2,310	2,335	42,900	583.75
2002-09-11	2,335	2,355	2,320	2,350	55,600	587.50
2002-09-10	2,325	2,365	2,320	2,345	62,700	586.25
2002-09-09	2,325	2,350	2,300	2,335	40,300	583.75
2002-09-06	2,305	2,310	2,290	2,290	108,400	572.50
2002-09-05	2,320	2,340	2,280	2,310	87,200	577.50
2002-09-04	2,265	2,300	2,250	2,300	126,200	575
2002-09-03	2,400	2,410	2,310	2,320	85,400	580
2002-09-02	2,425	2,445	2,400	2,410	69,900	602.50
2002-08-30	2,440	2,465	2,410	2,430	79,000	607.50
2002-08-29	2,500	2,500	2,440	2,440	63,100	610
2002-08-28	2,490	2,515	2,470	2,500	45,700	625
2002-08-27	2,560	2,565	2,495	2,500	61,000	625
2002-08-26	2,530	2,580	2,515	2,580	83,700	645
2002-08-23	2,550	2,560	2,525	2,525	96,600	631.25
2002-08-22	2,510	2,530	2,480	2,530	73,500	632.50
2002-08-21	2,475	2,520	2,455	2,480	82,700	620
2002-08-20	2,550	2,555	2,480	2,485	65,200	621.25
2002-08-19	2,570	2,570	2,505	2,510	40,800	627.50
2002-08-16	2,600	2,600	2,515	2,575	138,500	643.75
2002-08-15	2,560	2,560	2,500	2,530	185,000	632.50
2002-08-14	2,545	2,545	2,510	2,545	53,500	636.25
2002-08-13	2,535	2,585	2,490	2,550	127,600	637.50
2002-08-12	2,440	2,510	2,420	2,495	156,300	623.75
2002-08-09	2,450	2,450	2,420	2,430	80,800	607.50
2002-08-08	2,430	2,445	2,410	2,420	86,500	605
2002-08-07	2,420	2,430	2,380	2,405	119,400	601.25
2002-08-06	2,280	2,335	2,250	2,315	125,300	578.75
2002-08-05	2,305	2,320	2,265	2,280	136,800	570
2002-08-02	2,355	2,355	2,300	2,345	129,900	586.25
2002-08-01	2,410	2,440	2,375	2,375	283,300	593.75
2002-07-31	2,480	2,480	2,415	2,445	55,800	611.25
2002-07-30	2,460	2,490	2,460	2,480	53,400	620
2002-07-29	2,470	2,490	2,410	2,410	124,300	602.50
2002-07-26	2,510	2,535	2,460	2,460	147,200	615
2002-07-25	2,550	2,565	2,520	2,520	85,100	630
2002-07-24	2,550	2,550	2,505	2,505	100,300	626.25
2002-07-23	2,500	2,595	2,495	2,565	123,300	641.25
2002-07-22	2,490	2,540	2,490	2,520	124,600	630
2002-07-19	2,565	2,590	2,550	2,550	153,500	637.50
2002-07-18	2,540	2,675	2,505	2,675	216,000	668.75
2002-07-17	2,520	2,530	2,485	2,525	183,900	631.25
2002-07-16	2,540	2,550	2,515	2,520	154,900	630
2002-07-15	2,560	2,560	2,515	2,520	97,700	630
2002-07-12	2,565	2,575	2,550	2,555	146,100	638.75
2002-07-11	2,570	2,575	2,540	2,570	338,000	642.50
2002-07-10	2,590	2,610	2,575	2,580	164,400	645
2002-07-09	2,580	2,610	2,560	2,600	286,400	650
2002-07-08	2,635	2,645	2,590	2,590	290,800	647.50
2002-07-05	2,620	2,635	2,615	2,620	115,600	655
2002-07-04	2,650	2,655	2,600	2,625	261,200	656.25
2002-07-03	2,590	2,655	2,585	2,650	494,600	662.50
2002-07-02	2,600	2,645	2,600	2,610	205,800	652.50
2002-07-01	2,665	2,680	2,600	2,600	269,900	650
2002-06-28	2,685	2,685	2,665	2,665	164,700	666.25
2002-06-27	2,690	2,710	2,650	2,655	111,600	663.75
2002-06-26	2,725	2,725	2,650	2,650	104,900	662.50
2002-06-25	2,740	2,775	2,730	2,760	149,300	690
2002-06-24	2,620	2,750	2,610	2,750	235,100	687.50
2002-06-21	2,900	2,900	2,810	2,820	136,500	705
2002-06-20	2,905	2,920	2,900	2,910	82,500	727.50
2002-06-19	2,975	3,000	2,920	2,925	90,000	731.25
2002-06-18	2,965	3,010	2,965	3,000	72,700	750
2002-06-17	2,960	2,960	2,910	2,925	74,800	731.25
2002-06-14	2,960	3,030	2,960	2,990	206,300	747.50
2002-06-13	3,040	3,070	2,980	3,010	66,300	752.50
2002-06-12	3,040	3,070	3,020	3,030	55,700	757.50
2002-06-11	3,060	3,090	3,050	3,070	59,100	767.50
2002-06-10	3,070	3,120	3,050	3,080	78,000	770
2002-06-07	3,110	3,170	3,100	3,130	101,500	782.50
2002-06-06	3,180	3,240	3,150	3,150	134,200	787.50
2002-06-05	3,190	3,200	3,160	3,160	67,800	790
2002-06-04	3,200	3,210	3,180	3,200	110,200	800
2002-06-03	3,120	3,240	3,120	3,230	141,000	807.50
2002-05-31	3,190	3,200	3,120	3,120	62,700	780
2002-05-30	3,220	3,240	3,170	3,180	95,000	795
2002-05-29	3,210	3,240	3,210	3,230	89,300	807.50
2002-05-28	3,260	3,270	3,240	3,250	76,200	812.50
2002-05-27	3,270	3,300	3,250	3,270	42,800	817.50
2002-05-24	3,300	3,300	3,250	3,300	88,300	825
2002-05-23	3,330	3,340	3,270	3,290	146,900	822.50
2002-05-22	3,340	3,380	3,320	3,360	257,800	840
2002-05-21	3,280	3,370	3,250	3,370	341,000	842.50
2002-05-20	3,250	3,300	3,230	3,300	199,900	825
2002-05-17	3,170	3,270	3,170	3,240	231,300	810
2002-05-16	3,150	3,190	3,150	3,190	105,800	797.50
2002-05-15	3,160	3,200	3,150	3,150	100,600	787.50
2002-05-14	3,190	3,220	3,130	3,130	93,200	782.50
2002-05-13	3,190	3,200	3,150	3,170	102,000	792.50
2002-05-10	3,170	3,240	3,170	3,200	95,500	800
2002-05-09	3,200	3,230	3,160	3,210	104,500	802.50
2002-05-08	3,130	3,180	3,120	3,120	104,600	780
2002-05-07	3,140	3,160	3,100	3,110	108,500	777.50
2002-05-02	3,150	3,260	3,150	3,230	214,200	807.50
2002-05-01	3,150	3,220	3,130	3,140	93,500	785
2002-04-30	3,180	3,190	3,130	3,130	64,000	782.50
2002-04-26	3,250	3,260	3,170	3,210	139,800	802.50
2002-04-25	3,280	3,330	3,210	3,250	641,100	812.50
2002-04-24	3,180	3,180	3,120	3,150	79,100	787.50
2002-04-23	3,190	3,190	3,150	3,170	65,400	792.50
2002-04-22	3,180	3,230	3,170	3,200	88,300	800
2002-04-19	3,180	3,180	3,120	3,160	93,700	790
2002-04-18	3,180	3,240	3,170	3,190	260,800	797.50
2002-04-17	3,180	3,210	3,140	3,190	330,600	797.50
2002-04-16	2,970	3,140	2,950	3,140	422,800	785
2002-04-15	2,955	2,970	2,920	2,970	71,200	742.50
2002-04-12	2,970	2,985	2,910	2,955	47,400	738.75
2002-04-11	2,985	3,000	2,950	2,975	74,600	743.75
2002-04-10	2,950	2,950	2,905	2,945	63,200	736.25
2002-04-09	2,960	2,990	2,950	2,950	62,000	737.50
2002-04-08	3,000	3,010	2,960	2,970	56,600	742.50
2002-04-05	3,010	3,030	2,985	3,000	61,600	750
2002-04-04	3,010	3,060	3,000	3,000	105,600	750
2002-04-03	3,000	3,060	2,985	3,060	65,800	765
2002-04-02	2,965	3,050	2,950	3,010	96,700	752.50
2002-04-01	3,000	3,020	2,930	2,965	109,500	741.25
2002-03-29	3,100	3,100	3,000	3,000	61,400	750
2002-03-28	3,090	3,110	3,050	3,050	85,600	762.50
2002-03-27	3,030	3,090	3,030	3,090	111,000	772.50
2002-03-26	3,060	3,100	3,000	3,030	76,600	757.50
2002-03-25	3,100	3,120	3,030	3,080	101,300	770
2002-03-22	3,110	3,110	3,030	3,050	76,900	762.50
2002-03-20	3,150	3,150	3,080	3,110	100,400	777.50
2002-03-19	3,060	3,120	3,060	3,120	134,000	780
2002-03-18	3,140	3,150	3,050	3,050	95,000	762.50
2002-03-15	3,030	3,060	3,000	3,040	102,100	760
2002-03-14	3,000	3,050	2,955	3,040	131,300	760
2002-03-13	3,110	3,150	3,030	3,030	151,000	757.50
2002-03-12	3,200	3,210	3,110	3,150	198,500	787.50
2002-03-11	3,270	3,270	3,140	3,190	333,500	797.50
2002-03-08	3,000	3,160	3,000	3,110	493,400	777.50
2002-03-07	2,995	3,030	2,985	3,000	219,800	750
2002-03-06	2,920	2,990	2,920	2,955	218,900	738.75
2002-03-05	2,975	2,980	2,900	2,920	262,600	730
2002-03-04	2,900	2,920	2,880	2,900	397,300	725
2002-03-01	2,735	2,825	2,725	2,790	527,800	697.50
2002-02-28	2,675	2,725	2,650	2,695	153,700	673.75
2002-02-27	2,600	2,650	2,600	2,635	137,900	658.75
2002-02-26	2,700	2,710	2,585	2,610	160,100	652.50
2002-02-25	2,610	2,685	2,610	2,685	210,900	671.25
2002-02-22	2,590	2,600	2,550	2,585	169,900	646.25
2002-02-21	2,520	2,615	2,510	2,590	204,900	647.50
2002-02-20	2,550	2,550	2,495	2,525	237,000	631.25
2002-02-19	2,680	2,685	2,575	2,590	223,100	647.50
2002-02-18	2,700	2,710	2,680	2,685	119,100	671.25
2002-02-15	2,735	2,775	2,705	2,725	89,600	681.25
2002-02-14	2,760	2,810	2,745	2,750	106,500	687.50
2002-02-13	2,780	2,780	2,730	2,750	113,400	687.50
2002-02-12	2,755	2,805	2,750	2,795	150,000	698.75
2002-02-08	2,700	2,725	2,695	2,715	101,600	678.75
2002-02-07	2,705	2,740	2,700	2,700	52,400	675
2002-02-06	2,700	2,730	2,690	2,705	74,100	676.25
2002-02-05	2,700	2,745	2,690	2,700	57,600	675
2002-02-04	2,800	2,800	2,700	2,735	63,100	683.75
2002-02-01	2,785	2,845	2,735	2,760	133,600	690
2002-01-31	2,830	2,850	2,805	2,805	41,100	701.25
2002-01-30	2,850	2,865	2,795	2,865	53,600	716.25
2002-01-29	2,835	2,895	2,830	2,895	71,000	723.75
2002-01-28	2,760	2,930	2,760	2,915	225,500	728.75
2002-01-25	2,780	2,780	2,710	2,760	95,400	690
2002-01-24	2,765	2,790	2,710	2,740	107,100	685
2002-01-23	2,780	2,790	2,745	2,760	98,900	690
2002-01-22	2,850	2,880	2,780	2,780	66,500	695
2002-01-21	2,850	2,925	2,835	2,885	75,200	721.25
2002-01-18	2,755	2,860	2,755	2,860	80,200	715
2002-01-17	2,800	2,825	2,740	2,745	165,800	686.25
2002-01-16	2,805	2,830	2,800	2,810	137,800	702.50
2002-01-15	2,815	2,860	2,810	2,810	60,600	702.50
2002-01-11	2,905	2,925	2,885	2,885	109,200	721.25
2002-01-10	2,930	2,970	2,905	2,970	80,400	742.50
2002-01-09	2,990	3,000	2,955	2,980	102,400	745
2002-01-08	3,020	3,020	2,935	2,980	133,200	745
2002-01-07	3,100	3,100	3,000	3,020	53,700	755
2002-01-04	3,050	3,100	3,050	3,100	38,200	775

分割・併合履歴： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31