6965 浜松ホトニクス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,480	3,500	3,390	3,460	254,000	865
2005-12-29	3,470	3,530	3,450	3,450	781,100	862.50
2005-12-28	3,300	3,430	3,300	3,400	645,700	850
2005-12-27	3,240	3,350	3,200	3,300	609,700	825
2005-12-26	3,180	3,280	3,150	3,240	528,200	810
2005-12-22	3,040	3,180	3,040	3,140	965,400	785
2005-12-21	3,010	3,030	3,000	3,030	351,900	757.50
2005-12-20	2,980	3,020	2,980	2,990	241,300	747.50
2005-12-19	2,980	3,000	2,960	3,000	151,500	750
2005-12-16	2,920	2,985	2,900	2,980	253,400	745
2005-12-15	2,980	2,985	2,940	2,940	202,000	735
2005-12-14	3,000	3,010	2,945	2,975	267,700	743.75
2005-12-13	3,010	3,010	2,990	3,000	224,900	750
2005-12-12	2,990	3,020	2,990	3,020	224,800	755
2005-12-09	2,970	3,000	2,935	2,985	312,100	746.25
2005-12-08	2,990	3,000	2,920	2,940	211,000	735
2005-12-07	2,980	3,010	2,970	2,985	213,400	746.25
2005-12-06	3,000	3,010	2,980	2,995	288,000	748.75
2005-12-05	3,030	3,040	3,010	3,010	264,500	752.50
2005-12-02	3,010	3,030	2,990	3,010	485,800	752.50
2005-12-01	2,850	2,970	2,845	2,970	575,100	742.50
2005-11-30	2,850	2,860	2,830	2,830	172,100	707.50
2005-11-29	2,880	2,880	2,830	2,850	170,200	712.50
2005-11-28	2,800	2,875	2,800	2,870	178,700	717.50
2005-11-25	2,810	2,815	2,775	2,800	180,300	700
2005-11-24	2,825	2,850	2,805	2,810	218,600	702.50
2005-11-22	2,860	2,860	2,800	2,820	157,000	705
2005-11-21	2,860	2,870	2,830	2,830	234,400	707.50
2005-11-18	2,775	2,810	2,770	2,810	256,200	702.50
2005-11-17	2,730	2,755	2,715	2,740	354,700	685
2005-11-16	2,735	2,755	2,690	2,725	398,000	681.25
2005-11-15	2,780	2,800	2,650	2,775	451,000	693.75
2005-11-14	2,860	2,890	2,825	2,860	320,300	715
2005-11-11	2,840	2,890	2,830	2,850	235,400	712.50
2005-11-10	2,830	2,840	2,810	2,835	218,500	708.75
2005-11-09	2,830	2,845	2,805	2,810	282,800	702.50
2005-11-08	2,875	2,880	2,825	2,825	244,700	706.25
2005-11-07	2,780	2,855	2,775	2,850	495,600	712.50
2005-11-04	2,745	2,765	2,730	2,750	280,000	687.50
2005-11-02	2,730	2,770	2,710	2,710	300,000	677.50
2005-11-01	2,700	2,720	2,690	2,705	105,800	676.25
2005-10-31	2,685	2,695	2,665	2,685	118,600	671.25
2005-10-28	2,665	2,665	2,635	2,645	161,300	661.25
2005-10-27	2,720	2,720	2,650	2,670	233,000	667.50
2005-10-26	2,665	2,725	2,660	2,710	282,200	677.50
2005-10-25	2,670	2,670	2,635	2,650	217,900	662.50
2005-10-24	2,650	2,675	2,635	2,645	120,000	661.25
2005-10-21	2,630	2,680	2,630	2,650	77,200	662.50
2005-10-20	2,645	2,670	2,645	2,660	91,000	665
2005-10-19	2,665	2,670	2,615	2,645	163,700	661.25
2005-10-18	2,660	2,670	2,640	2,660	115,100	665
2005-10-17	2,670	2,680	2,640	2,645	83,300	661.25
2005-10-14	2,690	2,690	2,645	2,660	81,500	665
2005-10-13	2,690	2,690	2,660	2,685	91,400	671.25
2005-10-12	2,650	2,715	2,635	2,700	431,600	675
2005-10-11	2,610	2,625	2,595	2,615	122,300	653.75
2005-10-07	2,610	2,625	2,590	2,590	175,100	647.50
2005-10-06	2,640	2,645	2,625	2,635	262,500	658.75
2005-10-05	2,690	2,690	2,645	2,675	280,700	668.75
2005-10-04	2,615	2,695	2,605	2,690	284,400	672.50
2005-10-03	2,620	2,635	2,560	2,610	163,600	652.50
2005-09-30	2,645	2,655	2,615	2,620	220,200	655
2005-09-29	2,670	2,675	2,620	2,660	206,800	665
2005-09-28	2,695	2,705	2,670	2,675	141,200	668.75
2005-09-27	2,700	2,715	2,680	2,695	212,600	673.75
2005-09-26	2,640	2,700	2,640	2,685	211,600	671.25
2005-09-22	2,670	2,670	2,645	2,650	181,400	662.50
2005-09-21	2,680	2,690	2,655	2,675	195,300	668.75
2005-09-20	2,650	2,720	2,645	2,680	502,600	670
2005-09-16	2,615	2,655	2,610	2,640	515,200	660
2005-09-15	2,555	2,620	2,545	2,600	472,500	650
2005-09-14	2,530	2,545	2,530	2,540	57,400	635
2005-09-13	2,565	2,565	2,535	2,540	88,400	635
2005-09-12	2,580	2,580	2,545	2,550	220,100	637.50
2005-09-09	2,550	2,575	2,535	2,575	417,300	643.75
2005-09-08	2,540	2,540	2,510	2,520	170,600	630
2005-09-07	2,550	2,560	2,520	2,520	202,000	630
2005-09-06	2,560	2,575	2,535	2,545	395,900	636.25
2005-09-05	2,480	2,570	2,465	2,570	555,800	642.50
2005-09-02	2,445	2,480	2,440	2,480	363,700	620
2005-09-01	2,400	2,450	2,400	2,435	350,500	608.75
2005-08-31	2,385	2,400	2,380	2,395	73,300	598.75
2005-08-30	2,380	2,405	2,375	2,395	97,200	598.75
2005-08-29	2,400	2,405	2,365	2,365	87,600	591.25
2005-08-26	2,400	2,415	2,380	2,415	142,900	603.75
2005-08-25	2,375	2,400	2,370	2,390	126,500	597.50
2005-08-24	2,400	2,415	2,390	2,415	172,400	603.75
2005-08-23	2,395	2,430	2,390	2,420	374,500	605
2005-08-22	2,380	2,395	2,365	2,390	144,700	597.50
2005-08-19	2,385	2,390	2,365	2,385	106,400	596.25
2005-08-18	2,400	2,400	2,375	2,385	114,300	596.25
2005-08-17	2,355	2,390	2,350	2,380	183,500	595
2005-08-16	2,350	2,360	2,335	2,360	104,500	590
2005-08-15	2,345	2,350	2,325	2,340	110,600	585
2005-08-12	2,375	2,380	2,325	2,340	130,700	585
2005-08-11	2,375	2,380	2,350	2,360	137,000	590
2005-08-10	2,375	2,380	2,360	2,370	173,500	592.50
2005-08-09	2,300	2,345	2,295	2,340	206,900	585
2005-08-08	2,270	2,320	2,245	2,295	259,700	573.75
2005-08-05	2,350	2,350	2,290	2,290	264,100	572.50
2005-08-04	2,385	2,390	2,350	2,355	209,800	588.75
2005-08-03	2,400	2,400	2,380	2,380	176,200	595
2005-08-02	2,395	2,395	2,380	2,395	233,800	598.75
2005-08-01	2,425	2,430	2,385	2,395	208,400	598.75
2005-07-29	2,445	2,455	2,420	2,420	204,900	605
2005-07-28	2,465	2,480	2,460	2,460	162,200	615
2005-07-27	2,485	2,485	2,460	2,470	154,200	617.50
2005-07-26	2,480	2,490	2,470	2,485	164,400	621.25
2005-07-25	2,470	2,490	2,460	2,485	205,400	621.25
2005-07-22	2,465	2,480	2,455	2,470	167,500	617.50
2005-07-21	2,420	2,485	2,415	2,485	370,500	621.25
2005-07-20	2,400	2,425	2,395	2,425	102,900	606.25
2005-07-19	2,395	2,405	2,390	2,400	75,400	600
2005-07-15	2,410	2,420	2,395	2,410	206,400	602.50
2005-07-14	2,410	2,430	2,405	2,410	151,900	602.50
2005-07-13	2,400	2,410	2,390	2,405	134,100	601.25
2005-07-12	2,440	2,450	2,370	2,395	314,900	598.75
2005-07-11	2,470	2,480	2,430	2,440	253,100	610
2005-07-08	2,465	2,485	2,455	2,470	279,800	617.50
2005-07-07	2,435	2,465	2,435	2,460	174,800	615
2005-07-06	2,435	2,450	2,430	2,445	134,500	611.25
2005-07-05	2,445	2,445	2,420	2,430	101,800	607.50
2005-07-04	2,440	2,450	2,425	2,445	113,700	611.25
2005-07-01	2,430	2,450	2,420	2,435	222,900	608.75
2005-06-30	2,420	2,430	2,410	2,420	93,900	605
2005-06-29	2,430	2,430	2,415	2,420	126,500	605
2005-06-28	2,375	2,415	2,375	2,410	124,400	602.50
2005-06-27	2,405	2,410	2,380	2,380	129,000	595
2005-06-24	2,405	2,415	2,400	2,415	130,100	603.75
2005-06-23	2,425	2,430	2,410	2,425	149,900	606.25
2005-06-22	2,425	2,430	2,410	2,420	189,600	605
2005-06-21	2,435	2,435	2,425	2,425	64,200	606.25
2005-06-20	2,425	2,435	2,420	2,435	118,100	608.75
2005-06-17	2,400	2,420	2,400	2,415	107,200	603.75
2005-06-16	2,405	2,420	2,395	2,400	119,300	600
2005-06-15	2,390	2,415	2,380	2,415	102,600	603.75
2005-06-14	2,405	2,420	2,400	2,400	80,100	600
2005-06-13	2,430	2,435	2,400	2,405	87,500	601.25
2005-06-10	2,420	2,435	2,405	2,425	240,900	606.25
2005-06-09	2,445	2,465	2,400	2,400	572,000	600
2005-06-08	2,380	2,430	2,380	2,430	470,400	607.50
2005-06-07	2,380	2,385	2,370	2,375	136,200	593.75
2005-06-06	2,350	2,380	2,350	2,375	158,900	593.75
2005-06-03	2,370	2,370	2,345	2,350	97,200	587.50
2005-06-02	2,355	2,375	2,350	2,360	175,000	590
2005-06-01	2,340	2,355	2,330	2,350	145,200	587.50
2005-05-31	2,330	2,335	2,310	2,335	108,600	583.75
2005-05-30	2,290	2,340	2,290	2,330	103,200	582.50
2005-05-27	2,260	2,290	2,260	2,290	78,500	572.50
2005-05-26	2,255	2,285	2,250	2,265	94,000	566.25
2005-05-25	2,310	2,315	2,270	2,275	67,600	568.75
2005-05-24	2,320	2,320	2,295	2,310	57,700	577.50
2005-05-23	2,290	2,320	2,290	2,310	108,500	577.50
2005-05-20	2,295	2,295	2,265	2,285	71,900	571.25
2005-05-19	2,255	2,300	2,245	2,290	183,200	572.50
2005-05-18	2,260	2,260	2,215	2,245	101,700	561.25
2005-05-17	2,305	2,305	2,230	2,250	156,700	562.50
2005-05-16	2,290	2,310	2,270	2,275	76,900	568.75
2005-05-13	2,310	2,320	2,295	2,300	97,700	575
2005-05-12	2,335	2,360	2,320	2,320	158,300	580
2005-05-11	2,305	2,345	2,300	2,340	78,300	585
2005-05-10	2,345	2,345	2,325	2,340	55,600	585
2005-05-09	2,335	2,350	2,320	2,345	93,800	586.25
2005-05-06	2,305	2,340	2,300	2,335	145,300	583.75
2005-05-02	2,310	2,320	2,290	2,310	87,900	577.50
2005-04-28	2,300	2,320	2,290	2,305	104,400	576.25
2005-04-27	2,300	2,300	2,275	2,300	82,400	575
2005-04-26	2,300	2,305	2,280	2,305	151,900	576.25
2005-04-25	2,300	2,305	2,285	2,295	130,900	573.75
2005-04-22	2,295	2,295	2,250	2,260	55,400	565
2005-04-21	2,210	2,235	2,200	2,235	80,500	558.75
2005-04-20	2,260	2,270	2,245	2,255	98,900	563.75
2005-04-19	2,235	2,250	2,230	2,230	111,300	557.50
2005-04-18	2,240	2,240	2,195	2,215	267,300	553.75
2005-04-15	2,265	2,290	2,260	2,275	111,800	568.75
2005-04-14	2,290	2,305	2,260	2,300	102,300	575
2005-04-13	2,305	2,315	2,295	2,300	82,600	575
2005-04-12	2,305	2,325	2,290	2,295	234,300	573.75
2005-04-11	2,360	2,375	2,345	2,345	86,900	586.25
2005-04-08	2,355	2,390	2,350	2,380	79,200	595
2005-04-07	2,370	2,370	2,345	2,355	92,100	588.75
2005-04-06	2,355	2,380	2,345	2,370	74,900	592.50
2005-04-05	2,330	2,375	2,330	2,360	144,500	590
2005-04-04	2,355	2,385	2,335	2,370	76,300	592.50
2005-04-01	2,340	2,395	2,340	2,385	114,000	596.25
2005-03-31	2,370	2,385	2,360	2,385	112,100	596.25
2005-03-30	2,350	2,375	2,340	2,365	115,600	591.25
2005-03-29	2,400	2,425	2,355	2,355	184,500	588.75
2005-03-28	2,360	2,410	2,360	2,405	167,300	601.25
2005-03-25	2,350	2,365	2,330	2,345	161,800	586.25
2005-03-24	2,315	2,355	2,315	2,320	132,500	580
2005-03-23	2,335	2,340	2,290	2,315	209,800	578.75
2005-03-22	2,375	2,385	2,330	2,345	137,600	586.25
2005-03-18	2,350	2,365	2,340	2,360	111,700	590
2005-03-17	2,320	2,365	2,315	2,355	173,600	588.75
2005-03-16	2,360	2,365	2,325	2,340	257,100	585
2005-03-15	2,400	2,405	2,360	2,380	154,600	595
2005-03-14	2,405	2,415	2,390	2,390	132,500	597.50
2005-03-11	2,420	2,435	2,410	2,415	163,400	603.75
2005-03-10	2,430	2,435	2,415	2,425	115,200	606.25
2005-03-09	2,390	2,445	2,390	2,435	153,600	608.75
2005-03-08	2,415	2,425	2,390	2,410	121,100	602.50
2005-03-07	2,415	2,425	2,410	2,425	100,800	606.25
2005-03-04	2,440	2,440	2,405	2,410	128,000	602.50
2005-03-03	2,430	2,450	2,415	2,435	110,000	608.75
2005-03-02	2,455	2,455	2,420	2,425	154,400	606.25
2005-03-01	2,410	2,450	2,390	2,450	190,200	612.50
2005-02-28	2,420	2,430	2,405	2,430	117,400	607.50
2005-02-25	2,420	2,440	2,395	2,425	165,700	606.25
2005-02-24	2,360	2,420	2,355	2,420	139,500	605
2005-02-23	2,355	2,385	2,335	2,380	139,900	595
2005-02-22	2,410	2,415	2,385	2,385	92,300	596.25
2005-02-21	2,405	2,440	2,405	2,420	194,900	605
2005-02-18	2,345	2,420	2,345	2,405	216,700	601.25
2005-02-17	2,360	2,370	2,320	2,360	317,000	590
2005-02-16	2,385	2,400	2,370	2,375	205,500	593.75
2005-02-15	2,420	2,430	2,390	2,395	270,200	598.75
2005-02-14	2,485	2,485	2,425	2,430	244,800	607.50
2005-02-10	2,415	2,470	2,410	2,470	204,800	617.50
2005-02-09	2,450	2,450	2,400	2,435	345,500	608.75
2005-02-08	2,475	2,475	2,435	2,455	224,100	613.75
2005-02-07	2,495	2,495	2,460	2,475	423,100	618.75
2005-02-04	2,430	2,470	2,425	2,455	751,600	613.75
2005-02-03	2,355	2,435	2,350	2,425	624,800	606.25
2005-02-02	2,355	2,365	2,345	2,355	252,000	588.75
2005-02-01	2,350	2,350	2,315	2,350	371,100	587.50
2005-01-31	2,315	2,350	2,295	2,350	421,800	587.50
2005-01-28	2,270	2,310	2,255	2,305	497,500	576.25
2005-01-27	2,275	2,305	2,230	2,260	736,600	565
2005-01-26	2,220	2,250	2,215	2,250	257,700	562.50
2005-01-25	2,210	2,210	2,195	2,205	148,800	551.25
2005-01-24	2,180	2,215	2,180	2,215	155,300	553.75
2005-01-21	2,185	2,225	2,170	2,205	244,500	551.25
2005-01-20	2,210	2,230	2,200	2,215	326,700	553.75
2005-01-19	2,220	2,240	2,215	2,235	414,000	558.75
2005-01-18	2,180	2,220	2,170	2,200	676,600	550
2005-01-17	2,125	2,195	2,110	2,195	680,100	548.75
2005-01-14	2,095	2,105	2,075	2,100	179,000	525
2005-01-13	2,105	2,120	2,085	2,095	224,000	523.75
2005-01-12	2,120	2,130	2,090	2,095	326,200	523.75
2005-01-11	2,075	2,110	2,060	2,105	512,500	526.25
2005-01-07	2,035	2,075	2,020	2,055	465,900	513.75
2005-01-06	2,010	2,025	2,010	2,015	130,800	503.75
2005-01-05	2,030	2,030	2,010	2,015	166,500	503.75
2005-01-04	2,025	2,035	2,015	2,025	112,500	506.25

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