6965 浜松ホトニクス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302,2502,2802,2402,250149,9001,125
2009-12-292,2602,2752,2402,260146,2001,130
2009-12-282,2602,2802,2502,26598,9001,132.50
2009-12-252,2652,2702,2502,255167,1001,127.50
2009-12-242,2852,2952,2452,290335,2001,145
2009-12-222,2352,2902,2352,280225,9001,140
2009-12-212,2302,2552,2252,230195,5001,115
2009-12-182,2502,2602,2202,245236,5001,122.50
2009-12-172,2902,3052,2552,290370,4001,145
2009-12-162,2702,3002,2502,265399,3001,132.50
2009-12-152,2702,2852,2252,235620,2001,117.50
2009-12-142,1802,1902,1502,190167,8001,095
2009-12-112,1652,1902,1402,180276,5001,090
2009-12-102,1802,2002,1302,145246,4001,072.50
2009-12-092,1652,2102,1652,210487,4001,105
2009-12-082,1402,2102,1352,200379,3001,100
2009-12-072,1802,1952,1302,150401,7001,075
2009-12-042,1152,1252,0852,115279,0001,057.50
2009-12-032,0402,1152,0352,115392,1001,057.50
2009-12-021,9702,0201,9522,010584,3001,005
2009-12-011,9562,0101,9332,010375,4001,005
2009-11-301,9601,9931,9501,986286,600993
2009-11-271,9501,9671,9221,931337,600965.50
2009-11-261,9811,9941,9641,978345,300989
2009-11-251,9992,0151,9722,010378,3001,005
2009-11-242,0502,0501,9751,990493,900995
2009-11-202,0102,0452,0102,045285,9001,022.50
2009-11-192,0202,0502,0152,045397,1001,022.50
2009-11-182,0402,0652,0252,040419,1001,020
2009-11-172,0752,1002,0402,075641,8001,037.50
2009-11-162,0002,0401,9742,020590,8001,010
2009-11-132,0202,0352,0002,000508,3001,000
2009-11-122,0902,1002,0302,060597,2001,030
2009-11-112,1852,1952,1202,125446,0001,062.50
2009-11-102,2652,2652,1502,160641,1001,080
2009-11-092,2902,3102,2602,260361,7001,130
2009-11-062,2602,3302,2402,320260,5001,160
2009-11-052,2302,2852,2302,265262,1001,132.50
2009-11-042,2252,2302,2052,225163,7001,112.50
2009-11-022,2102,2502,2102,245155,6001,122.50
2009-10-302,2902,3102,2702,290174,8001,145
2009-10-292,2802,2802,2102,250379,3001,125
2009-10-282,3102,3452,2802,290238,4001,145
2009-10-272,3102,3352,2902,305214,1001,152.50
2009-10-262,2602,3602,2602,330517,3001,165
2009-10-232,2352,2752,2252,235330,7001,117.50
2009-10-222,1802,2402,1802,235429,4001,117.50
2009-10-212,1602,1902,1602,175183,2001,087.50
2009-10-202,2002,2202,1702,180203,6001,090
2009-10-192,1802,2002,1652,200284,3001,100
2009-10-162,2052,2152,1802,205242,6001,102.50
2009-10-152,2352,2702,1902,215350,2001,107.50
2009-10-142,2302,2402,2002,215290,2001,107.50
2009-10-132,1802,2752,1802,240412,0001,120
2009-10-092,1202,1602,1102,155209,1001,077.50
2009-10-082,0652,1402,0552,135302,6001,067.50
2009-10-072,0152,0601,9912,045303,5001,022.50
2009-10-062,0302,0301,9902,015295,3001,007.50
2009-10-052,0452,0552,0002,005209,8001,002.50
2009-10-022,0852,0852,0352,065372,7001,032.50
2009-10-012,1552,1852,1352,140294,3001,070
2009-09-302,1302,1552,1252,150255,7001,075
2009-09-292,1102,1552,1102,125270,2001,062.50
2009-09-282,1052,1352,1052,130231,6001,065
2009-09-252,1502,1552,1052,140195,2001,070
2009-09-242,0952,1552,0952,150272,7001,075
2009-09-182,1102,1202,0752,115262,4001,057.50
2009-09-172,1002,1602,0952,140521,6001,070
2009-09-162,0452,0802,0452,070237,1001,035
2009-09-152,0402,0702,0302,055204,4001,027.50
2009-09-142,0902,0902,0252,040228,4001,020
2009-09-112,0952,1002,0752,090297,9001,045
2009-09-102,0552,1102,0502,100407,1001,050
2009-09-092,0552,0702,0302,055367,3001,027.50
2009-09-082,0202,0502,0052,050392,2001,025
2009-09-071,9842,0151,9742,005387,8001,002.50
2009-09-041,9781,9971,9651,984567,900992
2009-09-031,9571,9781,9281,978278,400989
2009-09-021,9371,9581,9101,953327,800976.50
2009-09-011,9601,9981,9401,988406,800994
2009-08-311,9602,0101,9501,985605,000992.50
2009-08-281,8831,9321,8741,932631,000966
2009-08-271,8661,8781,8381,868411,500934
2009-08-261,8751,8921,8671,883224,000941.50
2009-08-251,8651,8751,8531,863170,300931.50
2009-08-241,8441,8831,8441,883228,200941.50
2009-08-211,8201,8371,8021,820267,400910
2009-08-201,8171,8441,8071,838336,000919
2009-08-191,8431,8571,8201,827296,100913.50
2009-08-181,8351,8581,8311,850223,100925
2009-08-171,9001,9001,8541,860260,100930
2009-08-141,8971,9041,8841,892434,600946
2009-08-131,9061,9061,8801,897223,800948.50
2009-08-121,8971,9171,8881,905310,300952.50
2009-08-111,9251,9251,8931,910171,700955
2009-08-101,9241,9301,9021,920309,800960
2009-08-071,8791,8951,8571,895277,100947.50
2009-08-061,8421,8771,8421,866294,300933
2009-08-051,8901,9071,8371,843368,500921.50
2009-08-041,9011,9381,8921,899521,100949.50
2009-08-031,8641,8831,8571,877312,400938.50
2009-07-311,8601,8651,8451,863324,400931.50
2009-07-301,8151,8431,8141,840633,100920
2009-07-291,8091,8141,7801,799394,800899.50
2009-07-281,8081,8101,7801,798303,900899
2009-07-271,8301,8361,8051,812242,500906
2009-07-241,8301,8451,7861,800659,200900
2009-07-231,7641,8001,7551,780409,900890
2009-07-221,7661,7661,7401,760267,600880
2009-07-211,7641,7701,7491,766252,200883
2009-07-171,7791,7791,6941,704611,000852
2009-07-161,7541,7811,7371,762436,900881
2009-07-151,7511,7511,7101,727511,200863.50
2009-07-141,7421,7421,7111,734434,100867
2009-07-131,7431,7591,6901,694430,800847
2009-07-101,7561,7651,7351,742392,300871
2009-07-091,7701,7821,7561,772354,000886
2009-07-081,8101,8111,7711,778393,200889
2009-07-071,8231,8321,8051,817396,700908.50
2009-07-061,8231,8271,7801,793452,600896.50
2009-07-031,8211,8421,8011,841320,500920.50
2009-07-021,8301,8541,8241,842497,300921
2009-07-011,8451,8491,8151,826686,900913
2009-06-301,8411,8591,8061,8471,025,600923.50
2009-06-291,8761,9101,8311,8411,616,600920.50
2009-06-262,0252,0251,9701,986419,800993
2009-06-251,9902,0151,9731,994503,600997
2009-06-241,9581,9781,9441,970570,600985
2009-06-231,9451,9581,9221,947537,600973.50
2009-06-221,9301,9661,9221,949486,900974.50
2009-06-191,9091,9381,8951,926411,400963
2009-06-181,8901,8961,8691,894355,200947
2009-06-171,8651,9151,8591,910306,600955
2009-06-161,8911,8991,8601,874282,600937
2009-06-151,9301,9361,9161,920214,900960
2009-06-121,9481,9481,9131,920309,300960
2009-06-111,9211,9551,9191,928222,600964
2009-06-101,9141,9331,9081,920304,800960
2009-06-091,8981,9451,8811,894615,100947
2009-06-081,8831,8901,8711,877455,500938.50
2009-06-051,9001,9011,8751,886264,800943
2009-06-041,8961,9091,8671,887390,600943.50
2009-06-031,9011,9161,8891,895487,200947.50
2009-06-021,9251,9251,8801,881430,100940.50
2009-06-011,9001,9301,8881,895385,000947.50
2009-05-291,8781,8851,8581,873371,400936.50
2009-05-281,8471,8901,8471,879366,700939.50
2009-05-271,8961,9021,8621,867364,100933.50
2009-05-261,8701,8831,8501,876394,700938
2009-05-251,8761,8931,8521,868564,300934
2009-05-221,9201,9211,8801,897597,600948.50
2009-05-211,9601,9751,9231,941591,800970.50
2009-05-202,0152,0452,0002,015113,9001,007.50
2009-05-192,0102,0151,9772,005158,4001,002.50
2009-05-181,9601,9671,9331,950161,700975
2009-05-151,9462,0101,9461,987227,400993.50
2009-05-141,9661,9971,9111,943732,700971.50
2009-05-132,0802,0902,0202,075237,5001,037.50
2009-05-122,0602,1052,0452,075296,8001,037.50
2009-05-112,0852,1152,0402,055189,0001,027.50
2009-05-082,0302,0852,0102,075273,9001,037.50
2009-05-072,0102,0452,0102,030265,1001,015
2009-05-012,0052,0051,9651,984140,200992
2009-04-301,9842,0201,9751,975211,700987.50
2009-04-281,9722,0251,9111,916235,700958
2009-04-271,9952,0101,9571,973256,900986.50
2009-04-242,0502,0551,9751,991297,700995.50
2009-04-231,9932,0351,9702,020148,3001,010
2009-04-222,0052,0251,9651,992324,200996
2009-04-211,9982,0201,9302,005338,1001,002.50
2009-04-202,0352,0702,0202,050148,8001,025
2009-04-172,0202,0752,0152,055327,0001,027.50
2009-04-162,0052,0601,9872,000196,1001,000
2009-04-151,9802,0101,9802,000443,1001,000
2009-04-142,0202,0301,9952,015225,2001,007.50
2009-04-131,9962,0251,9862,020181,0001,010
2009-04-102,0202,0251,9751,993241,700996.50
2009-04-091,9332,0101,9332,000193,9001,000
2009-04-081,9161,9251,8921,915221,200957.50
2009-04-071,9972,0051,9411,956159,600978
2009-04-062,0152,0301,9631,975187,000987.50
2009-04-031,9802,0151,9731,990279,500995
2009-04-021,9511,9561,9011,932228,300966
2009-04-011,8401,9291,8351,921416,000960.50
2009-03-311,8791,9131,8301,847347,300923.50
2009-03-301,9501,9801,8841,884315,100942
2009-03-271,9852,0351,9701,971234,000985.50
2009-03-261,9401,9681,9251,960170,600980
2009-03-251,9501,9551,9001,940375,300970
2009-03-241,8971,9261,8591,925646,100962.50
2009-03-231,8161,8651,7861,826614,600913
2009-03-191,8171,8311,7771,786224,900893
2009-03-181,8001,8161,7711,798307,000899
2009-03-171,8111,8211,7571,779368,900889.50
2009-03-161,7041,8281,7001,803664,800901.50
2009-03-131,6391,6591,6311,645339,200822.50
2009-03-121,6101,6481,6061,616221,100808
2009-03-111,6201,6401,6161,630272,300815
2009-03-101,5511,6061,5511,597602,100798.50
2009-03-091,5801,5871,5221,559348,300779.50
2009-03-061,5381,5641,5311,544245,400772
2009-03-051,5881,6111,5771,598306,700799
2009-03-041,5401,5721,5301,563192,900781.50
2009-03-031,5001,5541,5001,540286,900770
2009-03-021,5221,5551,5131,529207,100764.50
2009-02-271,5681,5941,5661,588201,800794
2009-02-261,5761,5961,5521,566261,000783
2009-02-251,5381,5781,5321,573425,700786.50
2009-02-241,5001,5131,4731,510339,100755
2009-02-231,4651,5091,4581,502272,500751
2009-02-201,5351,5351,4721,479233,500739.50
2009-02-191,5071,5451,4901,520317,200760
2009-02-181,4581,4791,4561,467174,900733.50
2009-02-171,4861,5101,4761,483210,400741.50
2009-02-161,4861,5421,4811,516575,100758
2009-02-131,4821,4881,4551,472261,500736
2009-02-121,5001,5101,4571,470467,600735
2009-02-101,5001,5451,5001,515362,000757.50
2009-02-091,5221,5221,4801,485317,000742.50
2009-02-061,5171,5271,4701,482353,900741
2009-02-051,5331,5331,5011,506364,500753
2009-02-041,5031,5341,4991,523412,100761.50
2009-02-031,5181,5451,4941,503333,000751.50
2009-02-021,5171,5291,4771,500308,600750
2009-01-301,5401,5451,5191,532426,100766
2009-01-291,5751,5791,5331,558344,400779
2009-01-281,5751,5751,5241,546386,400773
2009-01-271,5501,5781,5491,562423,500781
2009-01-261,5241,5881,5211,552245,300776
2009-01-231,5711,5791,5291,534327,100767
2009-01-221,6001,6211,5741,610293,000805
2009-01-211,5651,6061,5651,584221,400792
2009-01-201,5781,6161,5641,607431,600803.50
2009-01-191,6081,6371,5701,581532,900790.50
2009-01-161,5911,6111,5841,608389,300804
2009-01-151,5911,5951,5671,573526,800786.50
2009-01-141,5901,6481,5691,638375,800819
2009-01-131,6561,6591,5901,591482,200795.50
2009-01-091,7331,7501,6791,706385,100853
2009-01-081,8001,8141,7511,762398,600881
2009-01-071,8051,8751,7961,868721,600934
2009-01-061,7581,8171,7491,809431,900904.50
2009-01-051,7401,7531,7301,74089,200870

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