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
2004-12-30	2,020	2,025	2,005	2,020	118,400	505
2004-12-29	2,010	2,025	2,010	2,025	223,000	506.25
2004-12-28	2,025	2,025	2,005	2,010	101,600	502.50
2004-12-27	2,040	2,045	2,015	2,020	138,200	505
2004-12-24	2,025	2,035	2,000	2,015	209,000	503.75
2004-12-22	2,015	2,015	1,999	2,000	242,400	500
2004-12-21	2,020	2,020	1,993	2,005	269,300	501.25
2004-12-20	2,050	2,070	2,000	2,010	494,100	502.50
2004-12-17	2,000	2,025	1,993	2,020	323,900	505
2004-12-16	1,996	2,000	1,983	1,987	133,900	496.75
2004-12-15	1,997	1,997	1,973	1,983	182,800	495.75
2004-12-14	1,979	1,995	1,969	1,995	102,000	498.75
2004-12-13	1,975	1,998	1,972	1,976	104,200	494
2004-12-10	1,990	1,999	1,971	1,982	152,300	495.50
2004-12-09	1,998	2,010	1,984	1,984	155,100	496
2004-12-08	1,993	2,000	1,983	1,986	161,100	496.50
2004-12-07	2,010	2,010	1,992	1,992	114,000	498
2004-12-06	2,000	2,015	1,999	2,000	104,600	500
2004-12-03	1,997	2,020	1,994	2,010	287,700	502.50
2004-12-02	1,991	1,998	1,980	1,997	188,100	499.25
2004-12-01	1,976	1,981	1,960	1,961	133,900	490.25
2004-11-30	2,000	2,005	1,970	1,977	355,900	494.25
2004-11-29	2,030	2,060	2,020	2,020	234,000	505
2004-11-26	2,010	2,045	2,000	2,025	150,600	506.25
2004-11-25	2,075	2,075	2,020	2,025	166,800	506.25
2004-11-24	2,060	2,090	2,045	2,075	312,700	518.75
2004-11-22	1,990	2,050	1,970	2,035	760,200	508.75
2004-11-19	2,030	2,100	2,020	2,100	759,700	525
2004-11-18	1,990	2,025	1,985	1,999	379,500	499.75
2004-11-17	1,978	1,997	1,975	1,985	299,500	496.25
2004-11-16	1,950	2,010	1,943	1,981	1,110,600	495.25
2004-11-15	1,815	1,845	1,796	1,840	66,500	460
2004-11-12	1,801	1,820	1,797	1,814	60,900	453.50
2004-11-11	1,822	1,831	1,796	1,796	75,700	449
2004-11-10	1,825	1,848	1,808	1,815	62,700	453.75
2004-11-09	1,833	1,848	1,826	1,835	40,200	458.75
2004-11-08	1,850	1,855	1,833	1,833	86,500	458.25
2004-11-05	1,841	1,850	1,831	1,844	66,900	461
2004-11-04	1,839	1,848	1,821	1,843	94,500	460.75
2004-11-02	1,808	1,820	1,798	1,820	77,400	455
2004-11-01	1,800	1,807	1,782	1,789	87,200	447.25
2004-10-29	1,821	1,821	1,800	1,807	67,800	451.75
2004-10-28	1,814	1,839	1,802	1,829	85,500	457.25
2004-10-27	1,810	1,814	1,790	1,794	117,000	448.50
2004-10-26	1,811	1,818	1,802	1,803	90,800	450.75
2004-10-25	1,835	1,837	1,810	1,822	98,800	455.50
2004-10-22	1,843	1,863	1,842	1,844	74,400	461
2004-10-21	1,852	1,869	1,840	1,840	52,300	460
2004-10-20	1,850	1,865	1,846	1,855	78,800	463.75
2004-10-19	1,854	1,883	1,851	1,880	79,200	470
2004-10-18	1,857	1,868	1,838	1,845	109,900	461.25
2004-10-15	1,846	1,876	1,846	1,866	139,200	466.50
2004-10-14	1,890	1,914	1,875	1,875	51,300	468.75
2004-10-13	1,895	1,910	1,895	1,895	37,600	473.75
2004-10-12	1,937	1,939	1,911	1,914	77,000	478.50
2004-10-08	1,910	1,935	1,910	1,934	74,000	483.50
2004-10-07	1,943	1,948	1,912	1,935	86,700	483.75
2004-10-06	1,920	1,950	1,920	1,943	89,500	485.75
2004-10-05	1,906	1,947	1,906	1,944	90,600	486
2004-10-04	1,923	1,937	1,892	1,936	89,800	484
2004-10-01	1,850	1,906	1,850	1,893	142,200	473.25
2004-09-30	1,845	1,855	1,834	1,850	144,900	462.50
2004-09-29	1,852	1,863	1,830	1,845	86,300	461.25
2004-09-28	1,856	1,887	1,837	1,850	101,900	462.50
2004-09-27	1,899	1,899	1,850	1,868	87,300	467
2004-09-24	1,900	1,900	1,876	1,885	165,800	471.25
2004-09-22	1,915	1,922	1,900	1,906	123,100	476.50
2004-09-21	1,933	1,936	1,910	1,916	55,700	479
2004-09-17	1,928	1,933	1,920	1,924	80,100	481
2004-09-16	1,940	1,949	1,922	1,932	85,200	483
2004-09-15	1,983	1,985	1,946	1,946	107,300	486.50
2004-09-14	1,957	1,986	1,955	1,972	97,000	493
2004-09-13	1,952	1,963	1,920	1,952	60,500	488
2004-09-10	1,913	1,950	1,901	1,922	294,600	480.50
2004-09-09	1,960	1,971	1,938	1,943	107,200	485.75
2004-09-08	1,950	1,976	1,950	1,958	114,200	489.50
2004-09-07	1,958	1,963	1,939	1,942	95,600	485.50
2004-09-06	1,959	1,959	1,922	1,947	91,100	486.75
2004-09-03	1,970	1,970	1,937	1,939	111,700	484.75
2004-09-02	1,978	1,978	1,953	1,959	110,800	489.75
2004-09-01	1,955	1,973	1,954	1,966	111,700	491.50
2004-08-31	1,968	1,969	1,953	1,953	95,800	488.25
2004-08-30	1,994	1,994	1,953	1,968	134,800	492
2004-08-27	1,983	1,993	1,966	1,979	126,000	494.75
2004-08-26	2,005	2,030	1,988	1,997	129,800	499.25
2004-08-25	2,000	2,000	1,980	1,987	116,500	496.75
2004-08-24	2,010	2,015	1,986	1,999	66,200	499.75
2004-08-23	2,045	2,055	2,015	2,015	86,400	503.75
2004-08-20	1,984	2,030	1,983	2,015	155,200	503.75
2004-08-19	1,950	1,984	1,950	1,984	107,400	496
2004-08-18	1,944	1,968	1,927	1,950	59,900	487.50
2004-08-17	1,942	1,980	1,930	1,930	150,400	482.50
2004-08-16	1,931	1,933	1,907	1,927	92,200	481.75
2004-08-13	1,976	1,990	1,945	1,950	218,900	487.50
2004-08-12	2,000	2,025	2,000	2,015	101,500	503.75
2004-08-11	2,025	2,025	1,986	2,005	220,700	501.25
2004-08-10	1,981	2,045	1,975	2,020	223,200	505
2004-08-09	2,000	2,025	1,980	2,015	152,500	503.75
2004-08-06	2,030	2,040	2,015	2,025	141,900	506.25
2004-08-05	2,055	2,075	2,050	2,055	254,700	513.75
2004-08-04	2,075	2,075	2,020	2,035	221,200	508.75
2004-08-03	2,050	2,080	2,040	2,070	340,300	517.50
2004-08-02	2,035	2,040	2,010	2,035	153,200	508.75
2004-07-30	2,000	2,040	1,990	2,040	291,600	510
2004-07-29	2,020	2,025	1,969	1,973	178,200	493.25
2004-07-28	2,015	2,050	2,010	2,025	272,800	506.25
2004-07-27	2,010	2,035	2,010	2,010	305,600	502.50
2004-07-26	1,961	2,010	1,944	1,997	130,200	499.25
2004-07-23	2,035	2,035	1,980	1,991	193,300	497.75
2004-07-22	2,010	2,045	1,980	2,020	404,800	505
2004-07-21	1,967	2,015	1,950	2,015	671,600	503.75
2004-07-20	1,881	1,890	1,861	1,878	89,400	469.50
2004-07-16	1,900	1,910	1,870	1,884	196,900	471
2004-07-15	1,910	1,923	1,900	1,900	95,800	475
2004-07-14	1,950	1,978	1,901	1,901	89,600	475.25
2004-07-13	1,995	1,995	1,931	1,953	80,400	488.25
2004-07-12	1,980	1,999	1,961	1,993	65,300	498.25
2004-07-09	1,950	1,951	1,930	1,950	151,400	487.50
2004-07-08	1,979	1,984	1,950	1,950	88,500	487.50
2004-07-07	1,940	1,969	1,900	1,956	167,400	489
2004-07-06	1,990	2,000	1,980	1,981	112,800	495.25
2004-07-05	2,000	2,005	1,988	1,994	162,800	498.50
2004-07-02	2,050	2,065	2,030	2,035	56,200	508.75
2004-07-01	2,095	2,095	2,055	2,065	124,000	516.25
2004-06-30	2,095	2,095	2,075	2,090	192,800	522.50
2004-06-29	2,040	2,085	2,025	2,085	297,200	521.25
2004-06-28	2,005	2,030	2,005	2,030	97,800	507.50
2004-06-25	2,035	2,040	2,005	2,020	121,500	505
2004-06-24	1,997	2,030	1,997	2,025	208,900	506.25
2004-06-23	1,973	1,998	1,973	1,996	132,100	499
2004-06-22	1,970	1,979	1,958	1,973	120,600	493.25
2004-06-21	1,963	1,999	1,963	1,971	105,000	492.75
2004-06-18	2,000	2,000	1,961	1,978	110,100	494.50
2004-06-17	1,990	2,005	1,990	2,000	120,700	500
2004-06-16	2,030	2,045	2,000	2,000	248,900	500
2004-06-15	1,995	1,999	1,985	1,985	213,800	496.25
2004-06-14	1,999	2,030	1,992	1,995	323,700	498.75
2004-06-11	1,959	2,000	1,949	1,995	526,300	498.75
2004-06-10	1,905	1,938	1,905	1,918	126,100	479.50
2004-06-09	1,910	1,910	1,897	1,901	49,900	475.25
2004-06-08	1,895	1,909	1,870	1,903	140,400	475.75
2004-06-07	1,871	1,899	1,849	1,865	126,600	466.25
2004-06-04	1,843	1,910	1,843	1,885	174,500	471.25
2004-06-03	1,842	1,880	1,825	1,828	180,000	457
2004-06-02	1,877	1,885	1,851	1,864	180,400	466
2004-06-01	1,876	1,887	1,861	1,885	101,500	471.25
2004-05-31	1,909	1,909	1,879	1,893	89,400	473.25
2004-05-28	1,886	1,914	1,884	1,914	104,300	478.50
2004-05-27	1,869	1,882	1,851	1,868	129,400	467
2004-05-26	1,872	1,872	1,842	1,862	63,100	465.50
2004-05-25	1,874	1,874	1,841	1,848	70,100	462
2004-05-24	1,870	1,885	1,855	1,870	128,800	467.50
2004-05-21	1,845	1,880	1,845	1,870	72,700	467.50
2004-05-20	1,840	1,883	1,834	1,859	123,800	464.75
2004-05-19	1,840	1,849	1,801	1,849	105,500	462.25
2004-05-18	1,772	1,831	1,772	1,792	170,400	448
2004-05-17	1,801	1,801	1,752	1,756	149,900	439
2004-05-14	1,770	1,784	1,755	1,771	106,600	442.75
2004-05-13	1,814	1,815	1,784	1,784	127,000	446
2004-05-12	1,840	1,840	1,805	1,820	107,800	455
2004-05-11	1,800	1,839	1,796	1,813	133,600	453.25
2004-05-10	1,880	1,898	1,822	1,826	181,000	456.50
2004-05-07	1,940	1,942	1,916	1,917	172,800	479.25
2004-05-06	1,980	1,980	1,951	1,952	90,800	488
2004-04-30	1,999	1,999	1,970	1,987	148,500	496.75
2004-04-28	2,045	2,045	2,015	2,025	139,700	506.25
2004-04-27	2,050	2,050	2,030	2,040	230,200	510
2004-04-26	2,000	2,080	1,995	2,055	426,000	513.75
2004-04-23	1,979	1,986	1,960	1,986	263,700	496.50
2004-04-22	1,955	1,970	1,951	1,957	176,200	489.25
2004-04-21	1,935	1,947	1,902	1,944	151,000	486
2004-04-20	1,890	1,929	1,885	1,926	99,100	481.50
2004-04-19	1,895	1,918	1,859	1,879	177,000	469.75
2004-04-16	1,890	1,910	1,888	1,895	107,800	473.75
2004-04-15	1,948	1,955	1,889	1,899	190,600	474.75
2004-04-14	1,930	1,949	1,925	1,949	88,000	487.25
2004-04-13	1,948	1,955	1,925	1,948	185,800	487
2004-04-12	1,920	1,952	1,919	1,946	135,700	486.50
2004-04-09	1,940	1,940	1,911	1,918	228,500	479.50
2004-04-08	1,963	1,965	1,952	1,953	115,900	488.25
2004-04-07	1,980	1,985	1,961	1,963	240,300	490.75
2004-04-06	1,965	1,975	1,941	1,975	291,900	493.75
2004-04-05	1,905	1,947	1,900	1,935	286,100	483.75
2004-04-02	1,850	1,897	1,850	1,881	172,900	470.25
2004-04-01	1,870	1,870	1,850	1,865	144,400	466.25
2004-03-31	1,890	1,891	1,863	1,880	127,200	470
2004-03-30	1,914	1,914	1,883	1,900	128,600	475
2004-03-29	1,912	1,940	1,895	1,912	142,800	478
2004-03-26	1,893	1,919	1,893	1,912	208,100	478
2004-03-25	1,889	1,896	1,868	1,893	151,900	473.25
2004-03-24	1,897	1,900	1,850	1,859	141,300	464.75
2004-03-23	1,909	1,914	1,875	1,897	187,600	474.25
2004-03-22	1,901	1,919	1,874	1,917	484,100	479.25
2004-03-19	1,778	1,830	1,764	1,811	298,500	452.75
2004-03-18	1,757	1,769	1,752	1,755	109,300	438.75
2004-03-17	1,742	1,760	1,740	1,750	72,700	437.50
2004-03-16	1,750	1,753	1,732	1,740	82,100	435
2004-03-15	1,750	1,766	1,748	1,756	97,600	439
2004-03-12	1,736	1,760	1,735	1,748	160,300	437
2004-03-11	1,730	1,743	1,724	1,735	67,900	433.75
2004-03-10	1,752	1,756	1,741	1,742	79,000	435.50
2004-03-09	1,769	1,769	1,750	1,757	57,700	439.25
2004-03-08	1,777	1,781	1,768	1,770	129,600	442.50
2004-03-05	1,770	1,775	1,756	1,775	92,600	443.75
2004-03-04	1,739	1,767	1,735	1,762	86,000	440.50
2004-03-03	1,762	1,762	1,730	1,740	88,800	435
2004-03-02	1,766	1,769	1,732	1,761	123,800	440.25
2004-03-01	1,712	1,760	1,712	1,760	116,800	440
2004-02-27	1,696	1,720	1,693	1,719	85,500	429.75
2004-02-26	1,688	1,699	1,688	1,699	44,800	424.75
2004-02-25	1,707	1,707	1,688	1,690	85,700	422.50
2004-02-24	1,725	1,725	1,690	1,700	94,700	425
2004-02-23	1,715	1,729	1,713	1,719	36,500	429.75
2004-02-20	1,715	1,724	1,710	1,713	67,600	428.25
2004-02-19	1,720	1,726	1,717	1,719	62,400	429.75
2004-02-18	1,720	1,736	1,716	1,718	51,800	429.50
2004-02-17	1,706	1,728	1,706	1,723	60,700	430.75
2004-02-16	1,715	1,723	1,705	1,706	37,800	426.50
2004-02-13	1,705	1,718	1,700	1,702	58,800	425.50
2004-02-12	1,720	1,725	1,703	1,705	69,200	426.25
2004-02-10	1,711	1,730	1,696	1,698	67,800	424.50
2004-02-09	1,706	1,735	1,706	1,710	38,700	427.50
2004-02-06	1,701	1,715	1,701	1,704	53,000	426
2004-02-05	1,706	1,712	1,695	1,708	54,000	427
2004-02-04	1,731	1,740	1,706	1,706	87,600	426.50
2004-02-03	1,752	1,776	1,726	1,730	86,000	432.50
2004-02-02	1,777	1,780	1,758	1,758	84,300	439.50
2004-01-30	1,756	1,760	1,740	1,758	57,700	439.50
2004-01-29	1,745	1,759	1,730	1,737	127,200	434.25
2004-01-28	1,759	1,760	1,743	1,746	68,000	436.50
2004-01-27	1,767	1,778	1,766	1,766	67,800	441.50
2004-01-26	1,776	1,780	1,763	1,764	51,600	441
2004-01-23	1,781	1,789	1,770	1,776	79,400	444
2004-01-22	1,790	1,795	1,780	1,791	104,000	447.75
2004-01-21	1,805	1,806	1,773	1,773	81,400	443.25
2004-01-20	1,770	1,815	1,762	1,802	148,600	450.50
2004-01-19	1,752	1,774	1,751	1,753	75,800	438.25
2004-01-16	1,751	1,759	1,750	1,750	45,100	437.50
2004-01-15	1,762	1,770	1,751	1,751	65,400	437.75
2004-01-14	1,760	1,774	1,752	1,761	62,100	440.25
2004-01-13	1,779	1,779	1,758	1,759	70,500	439.75
2004-01-09	1,741	1,775	1,741	1,767	112,200	441.75
2004-01-08	1,731	1,760	1,731	1,741	51,700	435.25
2004-01-07	1,750	1,750	1,731	1,738	58,600	434.50
2004-01-06	1,771	1,776	1,730	1,730	62,900	432.50
2004-01-05	1,740	1,749	1,730	1,741	39,500	435.25

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