6965 浜松ホトニクス(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,678	1,720	1,678	1,706	96,900	853
2008-12-29	1,700	1,706	1,678	1,695	127,500	847.50
2008-12-26	1,701	1,722	1,682	1,717	170,500	858.50
2008-12-25	1,739	1,748	1,675	1,704	210,700	852
2008-12-24	1,670	1,685	1,645	1,668	176,700	834
2008-12-22	1,639	1,714	1,631	1,697	329,800	848.50
2008-12-19	1,621	1,650	1,615	1,621	219,600	810.50
2008-12-18	1,680	1,683	1,616	1,627	395,200	813.50
2008-12-17	1,701	1,710	1,650	1,689	347,500	844.50
2008-12-16	1,690	1,694	1,651	1,671	314,200	835.50
2008-12-15	1,724	1,750	1,707	1,735	328,100	867.50
2008-12-12	1,759	1,759	1,664	1,694	703,200	847
2008-12-11	1,763	1,788	1,737	1,763	290,100	881.50
2008-12-10	1,750	1,834	1,745	1,819	250,200	909.50
2008-12-09	1,797	1,840	1,774	1,792	240,400	896
2008-12-08	1,716	1,799	1,711	1,770	268,400	885
2008-12-05	1,699	1,750	1,699	1,722	273,200	861
2008-12-04	1,716	1,755	1,681	1,698	179,600	849
2008-12-03	1,710	1,755	1,682	1,732	270,800	866
2008-12-02	1,679	1,743	1,676	1,730	316,400	865
2008-12-01	1,798	1,809	1,762	1,785	206,200	892.50
2008-11-28	1,731	1,809	1,726	1,791	241,100	895.50
2008-11-27	1,764	1,802	1,740	1,761	197,100	880.50
2008-11-26	1,731	1,782	1,726	1,745	233,000	872.50
2008-11-25	1,851	1,863	1,725	1,810	367,800	905
2008-11-21	1,700	1,772	1,651	1,768	600,400	884
2008-11-20	1,800	1,818	1,761	1,762	367,000	881
2008-11-19	1,842	1,908	1,835	1,886	495,000	943
2008-11-18	1,780	1,881	1,775	1,812	558,000	906
2008-11-17	1,706	1,845	1,702	1,775	539,000	887.50
2008-11-14	1,769	1,784	1,701	1,781	1,035,800	890.50
2008-11-13	1,780	1,809	1,643	1,649	1,129,300	824.50
2008-11-12	1,920	1,969	1,882	1,894	899,700	947
2008-11-11	2,000	2,095	1,938	2,010	408,500	1,005
2008-11-10	2,010	2,095	1,988	2,035	663,000	1,017.50
2008-11-07	2,085	2,145	2,010	2,050	403,600	1,025
2008-11-06	2,150	2,230	2,125	2,150	210,000	1,075
2008-11-05	2,280	2,350	2,250	2,350	284,500	1,175
2008-11-04	2,235	2,265	2,160	2,240	237,500	1,120
2008-10-31	2,255	2,255	2,110	2,155	370,700	1,077.50
2008-10-30	2,080	2,230	2,040	2,225	276,300	1,112.50
2008-10-29	2,055	2,080	1,927	2,040	284,300	1,020
2008-10-28	1,731	1,864	1,658	1,861	478,400	930.50
2008-10-27	1,857	1,927	1,751	1,761	355,100	880.50
2008-10-24	2,005	2,005	1,863	1,914	419,800	957
2008-10-23	1,960	1,974	1,830	1,971	720,500	985.50
2008-10-22	2,115	2,130	2,030	2,030	105,500	1,015
2008-10-21	2,230	2,240	2,130	2,205	189,300	1,102.50
2008-10-20	2,025	2,130	2,020	2,115	232,600	1,057.50
2008-10-17	2,090	2,095	1,990	2,025	196,300	1,012.50
2008-10-16	2,035	2,075	1,977	1,980	277,900	990
2008-10-15	2,135	2,215	2,110	2,195	322,000	1,097.50
2008-10-14	2,150	2,175	2,065	2,175	349,900	1,087.50
2008-10-10	1,900	1,974	1,770	1,914	441,700	957
2008-10-09	1,958	2,035	1,920	1,989	355,300	994.50
2008-10-08	2,065	2,095	1,926	1,963	378,800	981.50
2008-10-07	2,015	2,180	2,015	2,145	318,500	1,072.50
2008-10-06	2,355	2,380	2,250	2,295	256,700	1,147.50
2008-10-03	2,500	2,525	2,395	2,410	450,900	1,205
2008-10-02	2,615	2,620	2,465	2,485	286,400	1,242.50
2008-10-01	2,600	2,635	2,600	2,615	346,800	1,307.50
2008-09-30	2,490	2,580	2,430	2,545	233,800	1,272.50
2008-09-29	2,580	2,620	2,520	2,545	154,700	1,272.50
2008-09-26	2,615	2,625	2,515	2,550	142,300	1,275
2008-09-25	2,610	2,635	2,555	2,610	141,100	1,305
2008-09-24	2,500	2,630	2,500	2,630	197,300	1,315
2008-09-22	2,605	2,615	2,545	2,580	227,400	1,290
2008-09-19	2,560	2,605	2,475	2,510	491,900	1,255
2008-09-18	2,360	2,420	2,335	2,400	453,300	1,200
2008-09-17	2,415	2,455	2,380	2,440	568,300	1,220
2008-09-16	2,405	2,480	2,375	2,475	340,500	1,237.50
2008-09-12	2,530	2,540	2,465	2,500	315,700	1,250
2008-09-11	2,585	2,585	2,520	2,535	222,900	1,267.50
2008-09-10	2,550	2,600	2,530	2,590	226,000	1,295
2008-09-09	2,625	2,625	2,565	2,570	197,000	1,285
2008-09-08	2,585	2,620	2,560	2,605	181,000	1,302.50
2008-09-05	2,555	2,595	2,535	2,580	203,100	1,290
2008-09-04	2,665	2,665	2,605	2,620	168,000	1,310
2008-09-03	2,630	2,685	2,605	2,660	229,700	1,330
2008-09-02	2,645	2,655	2,565	2,590	232,100	1,295
2008-09-01	2,675	2,695	2,660	2,660	155,600	1,330
2008-08-29	2,715	2,730	2,680	2,715	277,400	1,357.50
2008-08-28	2,660	2,680	2,635	2,675	179,100	1,337.50
2008-08-27	2,685	2,685	2,660	2,660	103,000	1,330
2008-08-26	2,675	2,685	2,645	2,675	131,100	1,337.50
2008-08-25	2,730	2,775	2,715	2,720	109,000	1,360
2008-08-22	2,730	2,730	2,690	2,705	153,100	1,352.50
2008-08-21	2,750	2,755	2,690	2,695	160,900	1,347.50
2008-08-20	2,705	2,765	2,695	2,745	201,800	1,372.50
2008-08-19	2,765	2,765	2,680	2,705	252,200	1,352.50
2008-08-18	2,670	2,770	2,670	2,735	265,000	1,367.50
2008-08-15	2,650	2,670	2,635	2,670	107,200	1,335
2008-08-14	2,635	2,675	2,625	2,625	121,200	1,312.50
2008-08-13	2,690	2,690	2,610	2,630	277,400	1,315
2008-08-12	2,835	2,835	2,730	2,730	474,500	1,365
2008-08-11	2,810	2,830	2,780	2,830	351,500	1,415
2008-08-08	2,805	2,820	2,775	2,785	223,700	1,392.50
2008-08-07	2,830	2,835	2,790	2,805	234,700	1,402.50
2008-08-06	2,850	2,885	2,825	2,845	395,500	1,422.50
2008-08-05	2,820	2,875	2,815	2,845	323,100	1,422.50
2008-08-04	2,850	2,855	2,810	2,815	251,000	1,407.50
2008-08-01	2,845	2,870	2,835	2,850	194,200	1,425
2008-07-31	2,905	2,905	2,850	2,880	206,700	1,440
2008-07-30	2,875	2,900	2,870	2,900	155,300	1,450
2008-07-29	2,925	2,925	2,835	2,860	398,300	1,430
2008-07-28	2,910	2,910	2,855	2,865	192,600	1,432.50
2008-07-25	2,880	2,905	2,830	2,830	328,100	1,415
2008-07-24	2,865	2,935	2,865	2,900	432,900	1,450
2008-07-23	2,800	2,845	2,790	2,825	298,400	1,412.50
2008-07-22	2,720	2,765	2,695	2,760	268,700	1,380
2008-07-18	2,750	2,775	2,680	2,685	291,100	1,342.50
2008-07-17	2,680	2,710	2,665	2,695	255,200	1,347.50
2008-07-16	2,585	2,660	2,585	2,625	253,900	1,312.50
2008-07-15	2,620	2,630	2,580	2,590	251,600	1,295
2008-07-14	2,620	2,705	2,615	2,645	281,100	1,322.50
2008-07-11	2,655	2,675	2,605	2,630	310,800	1,315
2008-07-10	2,650	2,675	2,630	2,640	266,600	1,320
2008-07-09	2,705	2,730	2,655	2,660	369,900	1,330
2008-07-08	2,745	2,750	2,665	2,700	447,300	1,350
2008-07-07	2,710	2,755	2,680	2,720	309,300	1,360
2008-07-04	2,735	2,740	2,700	2,715	249,800	1,357.50
2008-07-03	2,700	2,740	2,675	2,735	308,000	1,367.50
2008-07-02	2,775	2,790	2,725	2,735	279,100	1,367.50
2008-07-01	2,755	2,830	2,750	2,790	447,300	1,395
2008-06-30	2,770	2,790	2,740	2,755	370,100	1,377.50
2008-06-27	2,800	2,805	2,755	2,765	411,900	1,382.50
2008-06-26	2,835	2,875	2,825	2,835	217,100	1,417.50
2008-06-25	2,850	2,880	2,805	2,860	233,900	1,430
2008-06-24	2,850	2,870	2,825	2,845	175,800	1,422.50
2008-06-23	2,850	2,895	2,810	2,865	316,800	1,432.50
2008-06-20	2,905	2,910	2,850	2,860	250,800	1,430
2008-06-19	2,975	2,985	2,910	2,910	318,400	1,455
2008-06-18	2,925	2,945	2,925	2,935	154,200	1,467.50
2008-06-17	2,915	2,945	2,910	2,920	270,900	1,460
2008-06-16	2,910	2,940	2,880	2,920	503,000	1,460
2008-06-13	2,900	2,925	2,865	2,905	837,800	1,452.50
2008-06-12	3,020	3,020	2,975	2,980	330,400	1,490
2008-06-11	3,070	3,090	3,050	3,070	120,600	1,535
2008-06-10	3,130	3,130	3,070	3,080	75,600	1,540
2008-06-09	3,110	3,130	3,080	3,110	192,000	1,555
2008-06-06	3,250	3,280	3,180	3,180	290,300	1,590
2008-06-05	3,190	3,220	3,180	3,220	152,400	1,610
2008-06-04	3,160	3,210	3,140	3,170	267,800	1,585
2008-06-03	3,120	3,160	3,110	3,130	280,000	1,565
2008-06-02	3,110	3,150	3,050	3,150	197,800	1,575
2008-05-30	3,080	3,150	3,070	3,130	304,200	1,565
2008-05-29	2,980	3,040	2,965	3,030	269,600	1,515
2008-05-28	2,990	3,010	2,940	2,950	379,000	1,475
2008-05-27	2,935	2,975	2,920	2,965	178,500	1,482.50
2008-05-26	2,950	2,950	2,900	2,900	194,300	1,450
2008-05-23	2,990	3,030	2,980	2,980	505,500	1,490
2008-05-22	2,830	2,950	2,820	2,950	389,700	1,475
2008-05-21	2,855	2,855	2,805	2,830	479,600	1,415
2008-05-20	2,895	2,895	2,820	2,855	607,600	1,427.50
2008-05-19	2,990	2,995	2,880	2,890	1,113,900	1,445
2008-05-16	3,170	3,200	3,000	3,020	765,900	1,510
2008-05-15	3,100	3,140	3,070	3,120	552,100	1,560
2008-05-14	3,150	3,160	3,080	3,100	295,200	1,550
2008-05-13	3,110	3,170	3,090	3,150	277,800	1,575
2008-05-12	3,140	3,140	3,090	3,130	213,700	1,565
2008-05-09	3,200	3,210	3,140	3,160	192,900	1,580
2008-05-08	3,160	3,200	3,160	3,180	192,900	1,590
2008-05-07	3,230	3,230	3,170	3,200	279,400	1,600
2008-05-02	3,180	3,220	3,160	3,220	208,300	1,610
2008-05-01	3,170	3,210	3,140	3,160	242,400	1,580
2008-04-30	3,140	3,190	3,110	3,170	209,400	1,585
2008-04-28	3,150	3,210	3,110	3,130	440,700	1,565
2008-04-25	3,090	3,120	3,080	3,110	193,200	1,555
2008-04-24	3,080	3,090	3,010	3,060	230,300	1,530
2008-04-23	3,050	3,100	3,030	3,050	283,000	1,525
2008-04-22	3,040	3,060	3,030	3,050	143,700	1,525
2008-04-21	3,090	3,120	3,050	3,090	144,900	1,545
2008-04-18	3,010	3,040	2,960	3,040	164,200	1,520
2008-04-17	3,040	3,040	3,000	3,020	162,300	1,510
2008-04-16	2,900	2,975	2,895	2,965	341,500	1,482.50
2008-04-15	2,890	2,895	2,830	2,840	320,800	1,420
2008-04-14	2,885	2,895	2,855	2,875	168,100	1,437.50
2008-04-11	2,885	2,945	2,875	2,920	298,800	1,460
2008-04-10	2,880	2,880	2,825	2,865	255,200	1,432.50
2008-04-09	2,955	2,985	2,855	2,890	437,500	1,445
2008-04-08	2,980	3,000	2,945	2,950	317,200	1,475
2008-04-07	2,850	2,950	2,850	2,945	363,900	1,472.50
2008-04-04	2,795	2,860	2,785	2,840	262,200	1,420
2008-04-03	2,810	2,830	2,770	2,820	474,200	1,410
2008-04-02	2,845	2,850	2,790	2,805	404,200	1,402.50
2008-04-01	2,780	2,825	2,720	2,725	444,200	1,362.50
2008-03-31	2,775	2,795	2,740	2,780	414,900	1,390
2008-03-28	2,800	2,830	2,740	2,800	277,800	1,400
2008-03-27	2,755	2,805	2,750	2,785	261,300	1,392.50
2008-03-26	2,775	2,795	2,755	2,795	392,600	1,397.50
2008-03-25	2,815	2,835	2,770	2,825	432,900	1,412.50
2008-03-24	2,805	2,825	2,775	2,775	263,800	1,387.50
2008-03-21	2,765	2,800	2,750	2,800	179,700	1,400
2008-03-19	2,790	2,790	2,710	2,720	562,200	1,360
2008-03-18	2,630	2,710	2,625	2,645	509,800	1,322.50
2008-03-17	2,600	2,665	2,580	2,620	525,800	1,310
2008-03-14	2,670	2,735	2,605	2,625	714,800	1,312.50
2008-03-13	2,805	2,805	2,640	2,675	692,700	1,337.50
2008-03-12	2,900	2,940	2,810	2,840	475,100	1,420
2008-03-11	2,765	2,810	2,685	2,800	419,700	1,400
2008-03-10	2,850	2,870	2,760	2,800	683,800	1,400
2008-03-07	2,950	2,955	2,845	2,880	752,500	1,440
2008-03-06	3,000	3,040	2,960	3,040	356,900	1,520
2008-03-05	3,010	3,040	2,980	3,000	296,500	1,500
2008-03-04	3,040	3,060	2,960	3,000	452,500	1,500
2008-03-03	3,090	3,100	3,000	3,030	390,300	1,515
2008-02-29	3,190	3,240	3,160	3,190	351,100	1,595
2008-02-28	3,190	3,230	3,170	3,200	318,800	1,600
2008-02-27	3,180	3,200	3,160	3,180	299,000	1,590
2008-02-26	3,190	3,190	3,110	3,110	336,400	1,555
2008-02-25	3,090	3,130	3,060	3,120	303,700	1,560
2008-02-22	3,020	3,030	2,975	3,010	526,300	1,505
2008-02-21	3,000	3,070	3,000	3,040	268,700	1,520
2008-02-20	3,100	3,100	2,955	2,970	578,200	1,485
2008-02-19	3,110	3,120	3,050	3,100	487,300	1,550
2008-02-18	3,140	3,180	3,100	3,100	411,300	1,550
2008-02-15	3,000	3,100	2,995	3,070	501,200	1,535
2008-02-14	2,935	3,130	2,920	3,040	821,500	1,520
2008-02-13	2,955	2,980	2,890	2,895	1,598,000	1,447.50
2008-02-12	2,900	2,900	2,900	2,900	70,400	1,450
2008-02-08	3,430	3,490	3,350	3,400	372,000	1,700
2008-02-07	3,480	3,520	3,430	3,460	343,200	1,730
2008-02-06	3,580	3,600	3,490	3,490	231,600	1,745
2008-02-05	3,610	3,680	3,560	3,670	221,200	1,835
2008-02-04	3,660	3,690	3,640	3,660	180,700	1,830
2008-02-01	3,670	3,670	3,590	3,630	187,700	1,815
2008-01-31	3,570	3,670	3,550	3,670	250,300	1,835
2008-01-30	3,600	3,600	3,540	3,560	128,300	1,780
2008-01-29	3,570	3,600	3,510	3,580	145,700	1,790
2008-01-28	3,590	3,660	3,470	3,470	358,600	1,735
2008-01-25	3,500	3,600	3,500	3,600	295,300	1,800
2008-01-24	3,450	3,470	3,380	3,440	288,100	1,720
2008-01-23	3,430	3,480	3,400	3,430	307,400	1,715
2008-01-22	3,350	3,470	3,320	3,400	343,200	1,700
2008-01-21	3,540	3,560	3,500	3,500	128,600	1,750
2008-01-18	3,500	3,620	3,440	3,610	307,300	1,805
2008-01-17	3,400	3,550	3,390	3,530	555,100	1,765
2008-01-16	3,450	3,490	3,370	3,370	438,500	1,685
2008-01-15	3,580	3,590	3,450	3,500	580,700	1,750
2008-01-11	3,500	3,550	3,480	3,500	369,200	1,750
2008-01-10	3,500	3,510	3,450	3,450	376,800	1,725
2008-01-09	3,480	3,530	3,430	3,500	438,400	1,750
2008-01-08	3,450	3,510	3,430	3,490	294,200	1,745
2008-01-07	3,480	3,540	3,460	3,500	203,300	1,750
2008-01-04	3,650	3,670	3,530	3,540	174,800	1,770

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