6965 浜松ホトニクス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302,0202,0252,0052,020118,4001,010
2004-12-292,0102,0252,0102,025223,0001,012.50
2004-12-282,0252,0252,0052,010101,6001,005
2004-12-272,0402,0452,0152,020138,2001,010
2004-12-242,0252,0352,0002,015209,0001,007.50
2004-12-222,0152,0151,9992,000242,4001,000
2004-12-212,0202,0201,9932,005269,3001,002.50
2004-12-202,0502,0702,0002,010494,1001,005
2004-12-172,0002,0251,9932,020323,9001,010
2004-12-161,9962,0001,9831,987133,900993.50
2004-12-151,9971,9971,9731,983182,800991.50
2004-12-141,9791,9951,9691,995102,000997.50
2004-12-131,9751,9981,9721,976104,200988
2004-12-101,9901,9991,9711,982152,300991
2004-12-091,9982,0101,9841,984155,100992
2004-12-081,9932,0001,9831,986161,100993
2004-12-072,0102,0101,9921,992114,000996
2004-12-062,0002,0151,9992,000104,6001,000
2004-12-031,9972,0201,9942,010287,7001,005
2004-12-021,9911,9981,9801,997188,100998.50
2004-12-011,9761,9811,9601,961133,900980.50
2004-11-302,0002,0051,9701,977355,900988.50
2004-11-292,0302,0602,0202,020234,0001,010
2004-11-262,0102,0452,0002,025150,6001,012.50
2004-11-252,0752,0752,0202,025166,8001,012.50
2004-11-242,0602,0902,0452,075312,7001,037.50
2004-11-221,9902,0501,9702,035760,2001,017.50
2004-11-192,0302,1002,0202,100759,7001,050
2004-11-181,9902,0251,9851,999379,500999.50
2004-11-171,9781,9971,9751,985299,500992.50
2004-11-161,9502,0101,9431,9811,110,600990.50
2004-11-151,8151,8451,7961,84066,500920
2004-11-121,8011,8201,7971,81460,900907
2004-11-111,8221,8311,7961,79675,700898
2004-11-101,8251,8481,8081,81562,700907.50
2004-11-091,8331,8481,8261,83540,200917.50
2004-11-081,8501,8551,8331,83386,500916.50
2004-11-051,8411,8501,8311,84466,900922
2004-11-041,8391,8481,8211,84394,500921.50
2004-11-021,8081,8201,7981,82077,400910
2004-11-011,8001,8071,7821,78987,200894.50
2004-10-291,8211,8211,8001,80767,800903.50
2004-10-281,8141,8391,8021,82985,500914.50
2004-10-271,8101,8141,7901,794117,000897
2004-10-261,8111,8181,8021,80390,800901.50
2004-10-251,8351,8371,8101,82298,800911
2004-10-221,8431,8631,8421,84474,400922
2004-10-211,8521,8691,8401,84052,300920
2004-10-201,8501,8651,8461,85578,800927.50
2004-10-191,8541,8831,8511,88079,200940
2004-10-181,8571,8681,8381,845109,900922.50
2004-10-151,8461,8761,8461,866139,200933
2004-10-141,8901,9141,8751,87551,300937.50
2004-10-131,8951,9101,8951,89537,600947.50
2004-10-121,9371,9391,9111,91477,000957
2004-10-081,9101,9351,9101,93474,000967
2004-10-071,9431,9481,9121,93586,700967.50
2004-10-061,9201,9501,9201,94389,500971.50
2004-10-051,9061,9471,9061,94490,600972
2004-10-041,9231,9371,8921,93689,800968
2004-10-011,8501,9061,8501,893142,200946.50
2004-09-301,8451,8551,8341,850144,900925
2004-09-291,8521,8631,8301,84586,300922.50
2004-09-281,8561,8871,8371,850101,900925
2004-09-271,8991,8991,8501,86887,300934
2004-09-241,9001,9001,8761,885165,800942.50
2004-09-221,9151,9221,9001,906123,100953
2004-09-211,9331,9361,9101,91655,700958
2004-09-171,9281,9331,9201,92480,100962
2004-09-161,9401,9491,9221,93285,200966
2004-09-151,9831,9851,9461,946107,300973
2004-09-141,9571,9861,9551,97297,000986
2004-09-131,9521,9631,9201,95260,500976
2004-09-101,9131,9501,9011,922294,600961
2004-09-091,9601,9711,9381,943107,200971.50
2004-09-081,9501,9761,9501,958114,200979
2004-09-071,9581,9631,9391,94295,600971
2004-09-061,9591,9591,9221,94791,100973.50
2004-09-031,9701,9701,9371,939111,700969.50
2004-09-021,9781,9781,9531,959110,800979.50
2004-09-011,9551,9731,9541,966111,700983
2004-08-311,9681,9691,9531,95395,800976.50
2004-08-301,9941,9941,9531,968134,800984
2004-08-271,9831,9931,9661,979126,000989.50
2004-08-262,0052,0301,9881,997129,800998.50
2004-08-252,0002,0001,9801,987116,500993.50
2004-08-242,0102,0151,9861,99966,200999.50
2004-08-232,0452,0552,0152,01586,4001,007.50
2004-08-201,9842,0301,9832,015155,2001,007.50
2004-08-191,9501,9841,9501,984107,400992
2004-08-181,9441,9681,9271,95059,900975
2004-08-171,9421,9801,9301,930150,400965
2004-08-161,9311,9331,9071,92792,200963.50
2004-08-131,9761,9901,9451,950218,900975
2004-08-122,0002,0252,0002,015101,5001,007.50
2004-08-112,0252,0251,9862,005220,7001,002.50
2004-08-101,9812,0451,9752,020223,2001,010
2004-08-092,0002,0251,9802,015152,5001,007.50
2004-08-062,0302,0402,0152,025141,9001,012.50
2004-08-052,0552,0752,0502,055254,7001,027.50
2004-08-042,0752,0752,0202,035221,2001,017.50
2004-08-032,0502,0802,0402,070340,3001,035
2004-08-022,0352,0402,0102,035153,2001,017.50
2004-07-302,0002,0401,9902,040291,6001,020
2004-07-292,0202,0251,9691,973178,200986.50
2004-07-282,0152,0502,0102,025272,8001,012.50
2004-07-272,0102,0352,0102,010305,6001,005
2004-07-261,9612,0101,9441,997130,200998.50
2004-07-232,0352,0351,9801,991193,300995.50
2004-07-222,0102,0451,9802,020404,8001,010
2004-07-211,9672,0151,9502,015671,6001,007.50
2004-07-201,8811,8901,8611,87889,400939
2004-07-161,9001,9101,8701,884196,900942
2004-07-151,9101,9231,9001,90095,800950
2004-07-141,9501,9781,9011,90189,600950.50
2004-07-131,9951,9951,9311,95380,400976.50
2004-07-121,9801,9991,9611,99365,300996.50
2004-07-091,9501,9511,9301,950151,400975
2004-07-081,9791,9841,9501,95088,500975
2004-07-071,9401,9691,9001,956167,400978
2004-07-061,9902,0001,9801,981112,800990.50
2004-07-052,0002,0051,9881,994162,800997
2004-07-022,0502,0652,0302,03556,2001,017.50
2004-07-012,0952,0952,0552,065124,0001,032.50
2004-06-302,0952,0952,0752,090192,8001,045
2004-06-292,0402,0852,0252,085297,2001,042.50
2004-06-282,0052,0302,0052,03097,8001,015
2004-06-252,0352,0402,0052,020121,5001,010
2004-06-241,9972,0301,9972,025208,9001,012.50
2004-06-231,9731,9981,9731,996132,100998
2004-06-221,9701,9791,9581,973120,600986.50
2004-06-211,9631,9991,9631,971105,000985.50
2004-06-182,0002,0001,9611,978110,100989
2004-06-171,9902,0051,9902,000120,7001,000
2004-06-162,0302,0452,0002,000248,9001,000
2004-06-151,9951,9991,9851,985213,800992.50
2004-06-141,9992,0301,9921,995323,700997.50
2004-06-111,9592,0001,9491,995526,300997.50
2004-06-101,9051,9381,9051,918126,100959
2004-06-091,9101,9101,8971,90149,900950.50
2004-06-081,8951,9091,8701,903140,400951.50
2004-06-071,8711,8991,8491,865126,600932.50
2004-06-041,8431,9101,8431,885174,500942.50
2004-06-031,8421,8801,8251,828180,000914
2004-06-021,8771,8851,8511,864180,400932
2004-06-011,8761,8871,8611,885101,500942.50
2004-05-311,9091,9091,8791,89389,400946.50
2004-05-281,8861,9141,8841,914104,300957
2004-05-271,8691,8821,8511,868129,400934
2004-05-261,8721,8721,8421,86263,100931
2004-05-251,8741,8741,8411,84870,100924
2004-05-241,8701,8851,8551,870128,800935
2004-05-211,8451,8801,8451,87072,700935
2004-05-201,8401,8831,8341,859123,800929.50
2004-05-191,8401,8491,8011,849105,500924.50
2004-05-181,7721,8311,7721,792170,400896
2004-05-171,8011,8011,7521,756149,900878
2004-05-141,7701,7841,7551,771106,600885.50
2004-05-131,8141,8151,7841,784127,000892
2004-05-121,8401,8401,8051,820107,800910
2004-05-111,8001,8391,7961,813133,600906.50
2004-05-101,8801,8981,8221,826181,000913
2004-05-071,9401,9421,9161,917172,800958.50
2004-05-061,9801,9801,9511,95290,800976
2004-04-301,9991,9991,9701,987148,500993.50
2004-04-282,0452,0452,0152,025139,7001,012.50
2004-04-272,0502,0502,0302,040230,2001,020
2004-04-262,0002,0801,9952,055426,0001,027.50
2004-04-231,9791,9861,9601,986263,700993
2004-04-221,9551,9701,9511,957176,200978.50
2004-04-211,9351,9471,9021,944151,000972
2004-04-201,8901,9291,8851,92699,100963
2004-04-191,8951,9181,8591,879177,000939.50
2004-04-161,8901,9101,8881,895107,800947.50
2004-04-151,9481,9551,8891,899190,600949.50
2004-04-141,9301,9491,9251,94988,000974.50
2004-04-131,9481,9551,9251,948185,800974
2004-04-121,9201,9521,9191,946135,700973
2004-04-091,9401,9401,9111,918228,500959
2004-04-081,9631,9651,9521,953115,900976.50
2004-04-071,9801,9851,9611,963240,300981.50
2004-04-061,9651,9751,9411,975291,900987.50
2004-04-051,9051,9471,9001,935286,100967.50
2004-04-021,8501,8971,8501,881172,900940.50
2004-04-011,8701,8701,8501,865144,400932.50
2004-03-311,8901,8911,8631,880127,200940
2004-03-301,9141,9141,8831,900128,600950
2004-03-291,9121,9401,8951,912142,800956
2004-03-261,8931,9191,8931,912208,100956
2004-03-251,8891,8961,8681,893151,900946.50
2004-03-241,8971,9001,8501,859141,300929.50
2004-03-231,9091,9141,8751,897187,600948.50
2004-03-221,9011,9191,8741,917484,100958.50
2004-03-191,7781,8301,7641,811298,500905.50
2004-03-181,7571,7691,7521,755109,300877.50
2004-03-171,7421,7601,7401,75072,700875
2004-03-161,7501,7531,7321,74082,100870
2004-03-151,7501,7661,7481,75697,600878
2004-03-121,7361,7601,7351,748160,300874
2004-03-111,7301,7431,7241,73567,900867.50
2004-03-101,7521,7561,7411,74279,000871
2004-03-091,7691,7691,7501,75757,700878.50
2004-03-081,7771,7811,7681,770129,600885
2004-03-051,7701,7751,7561,77592,600887.50
2004-03-041,7391,7671,7351,76286,000881
2004-03-031,7621,7621,7301,74088,800870
2004-03-021,7661,7691,7321,761123,800880.50
2004-03-011,7121,7601,7121,760116,800880
2004-02-271,6961,7201,6931,71985,500859.50
2004-02-261,6881,6991,6881,69944,800849.50
2004-02-251,7071,7071,6881,69085,700845
2004-02-241,7251,7251,6901,70094,700850
2004-02-231,7151,7291,7131,71936,500859.50
2004-02-201,7151,7241,7101,71367,600856.50
2004-02-191,7201,7261,7171,71962,400859.50
2004-02-181,7201,7361,7161,71851,800859
2004-02-171,7061,7281,7061,72360,700861.50
2004-02-161,7151,7231,7051,70637,800853
2004-02-131,7051,7181,7001,70258,800851
2004-02-121,7201,7251,7031,70569,200852.50
2004-02-101,7111,7301,6961,69867,800849
2004-02-091,7061,7351,7061,71038,700855
2004-02-061,7011,7151,7011,70453,000852
2004-02-051,7061,7121,6951,70854,000854
2004-02-041,7311,7401,7061,70687,600853
2004-02-031,7521,7761,7261,73086,000865
2004-02-021,7771,7801,7581,75884,300879
2004-01-301,7561,7601,7401,75857,700879
2004-01-291,7451,7591,7301,737127,200868.50
2004-01-281,7591,7601,7431,74668,000873
2004-01-271,7671,7781,7661,76667,800883
2004-01-261,7761,7801,7631,76451,600882
2004-01-231,7811,7891,7701,77679,400888
2004-01-221,7901,7951,7801,791104,000895.50
2004-01-211,8051,8061,7731,77381,400886.50
2004-01-201,7701,8151,7621,802148,600901
2004-01-191,7521,7741,7511,75375,800876.50
2004-01-161,7511,7591,7501,75045,100875
2004-01-151,7621,7701,7511,75165,400875.50
2004-01-141,7601,7741,7521,76162,100880.50
2004-01-131,7791,7791,7581,75970,500879.50
2004-01-091,7411,7751,7411,767112,200883.50
2004-01-081,7311,7601,7311,74151,700870.50
2004-01-071,7501,7501,7311,73858,600869
2004-01-061,7711,7761,7301,73062,900865
2004-01-051,7401,7491,7301,74139,500870.50

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