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
2009-12-30	2,250	2,280	2,240	2,250	149,900	562.50
2009-12-29	2,260	2,275	2,240	2,260	146,200	565
2009-12-28	2,260	2,280	2,250	2,265	98,900	566.25
2009-12-25	2,265	2,270	2,250	2,255	167,100	563.75
2009-12-24	2,285	2,295	2,245	2,290	335,200	572.50
2009-12-22	2,235	2,290	2,235	2,280	225,900	570
2009-12-21	2,230	2,255	2,225	2,230	195,500	557.50
2009-12-18	2,250	2,260	2,220	2,245	236,500	561.25
2009-12-17	2,290	2,305	2,255	2,290	370,400	572.50
2009-12-16	2,270	2,300	2,250	2,265	399,300	566.25
2009-12-15	2,270	2,285	2,225	2,235	620,200	558.75
2009-12-14	2,180	2,190	2,150	2,190	167,800	547.50
2009-12-11	2,165	2,190	2,140	2,180	276,500	545
2009-12-10	2,180	2,200	2,130	2,145	246,400	536.25
2009-12-09	2,165	2,210	2,165	2,210	487,400	552.50
2009-12-08	2,140	2,210	2,135	2,200	379,300	550
2009-12-07	2,180	2,195	2,130	2,150	401,700	537.50
2009-12-04	2,115	2,125	2,085	2,115	279,000	528.75
2009-12-03	2,040	2,115	2,035	2,115	392,100	528.75
2009-12-02	1,970	2,020	1,952	2,010	584,300	502.50
2009-12-01	1,956	2,010	1,933	2,010	375,400	502.50
2009-11-30	1,960	1,993	1,950	1,986	286,600	496.50
2009-11-27	1,950	1,967	1,922	1,931	337,600	482.75
2009-11-26	1,981	1,994	1,964	1,978	345,300	494.50
2009-11-25	1,999	2,015	1,972	2,010	378,300	502.50
2009-11-24	2,050	2,050	1,975	1,990	493,900	497.50
2009-11-20	2,010	2,045	2,010	2,045	285,900	511.25
2009-11-19	2,020	2,050	2,015	2,045	397,100	511.25
2009-11-18	2,040	2,065	2,025	2,040	419,100	510
2009-11-17	2,075	2,100	2,040	2,075	641,800	518.75
2009-11-16	2,000	2,040	1,974	2,020	590,800	505
2009-11-13	2,020	2,035	2,000	2,000	508,300	500
2009-11-12	2,090	2,100	2,030	2,060	597,200	515
2009-11-11	2,185	2,195	2,120	2,125	446,000	531.25
2009-11-10	2,265	2,265	2,150	2,160	641,100	540
2009-11-09	2,290	2,310	2,260	2,260	361,700	565
2009-11-06	2,260	2,330	2,240	2,320	260,500	580
2009-11-05	2,230	2,285	2,230	2,265	262,100	566.25
2009-11-04	2,225	2,230	2,205	2,225	163,700	556.25
2009-11-02	2,210	2,250	2,210	2,245	155,600	561.25
2009-10-30	2,290	2,310	2,270	2,290	174,800	572.50
2009-10-29	2,280	2,280	2,210	2,250	379,300	562.50
2009-10-28	2,310	2,345	2,280	2,290	238,400	572.50
2009-10-27	2,310	2,335	2,290	2,305	214,100	576.25
2009-10-26	2,260	2,360	2,260	2,330	517,300	582.50
2009-10-23	2,235	2,275	2,225	2,235	330,700	558.75
2009-10-22	2,180	2,240	2,180	2,235	429,400	558.75
2009-10-21	2,160	2,190	2,160	2,175	183,200	543.75
2009-10-20	2,200	2,220	2,170	2,180	203,600	545
2009-10-19	2,180	2,200	2,165	2,200	284,300	550
2009-10-16	2,205	2,215	2,180	2,205	242,600	551.25
2009-10-15	2,235	2,270	2,190	2,215	350,200	553.75
2009-10-14	2,230	2,240	2,200	2,215	290,200	553.75
2009-10-13	2,180	2,275	2,180	2,240	412,000	560
2009-10-09	2,120	2,160	2,110	2,155	209,100	538.75
2009-10-08	2,065	2,140	2,055	2,135	302,600	533.75
2009-10-07	2,015	2,060	1,991	2,045	303,500	511.25
2009-10-06	2,030	2,030	1,990	2,015	295,300	503.75
2009-10-05	2,045	2,055	2,000	2,005	209,800	501.25
2009-10-02	2,085	2,085	2,035	2,065	372,700	516.25
2009-10-01	2,155	2,185	2,135	2,140	294,300	535
2009-09-30	2,130	2,155	2,125	2,150	255,700	537.50
2009-09-29	2,110	2,155	2,110	2,125	270,200	531.25
2009-09-28	2,105	2,135	2,105	2,130	231,600	532.50
2009-09-25	2,150	2,155	2,105	2,140	195,200	535
2009-09-24	2,095	2,155	2,095	2,150	272,700	537.50
2009-09-18	2,110	2,120	2,075	2,115	262,400	528.75
2009-09-17	2,100	2,160	2,095	2,140	521,600	535
2009-09-16	2,045	2,080	2,045	2,070	237,100	517.50
2009-09-15	2,040	2,070	2,030	2,055	204,400	513.75
2009-09-14	2,090	2,090	2,025	2,040	228,400	510
2009-09-11	2,095	2,100	2,075	2,090	297,900	522.50
2009-09-10	2,055	2,110	2,050	2,100	407,100	525
2009-09-09	2,055	2,070	2,030	2,055	367,300	513.75
2009-09-08	2,020	2,050	2,005	2,050	392,200	512.50
2009-09-07	1,984	2,015	1,974	2,005	387,800	501.25
2009-09-04	1,978	1,997	1,965	1,984	567,900	496
2009-09-03	1,957	1,978	1,928	1,978	278,400	494.50
2009-09-02	1,937	1,958	1,910	1,953	327,800	488.25
2009-09-01	1,960	1,998	1,940	1,988	406,800	497
2009-08-31	1,960	2,010	1,950	1,985	605,000	496.25
2009-08-28	1,883	1,932	1,874	1,932	631,000	483
2009-08-27	1,866	1,878	1,838	1,868	411,500	467
2009-08-26	1,875	1,892	1,867	1,883	224,000	470.75
2009-08-25	1,865	1,875	1,853	1,863	170,300	465.75
2009-08-24	1,844	1,883	1,844	1,883	228,200	470.75
2009-08-21	1,820	1,837	1,802	1,820	267,400	455
2009-08-20	1,817	1,844	1,807	1,838	336,000	459.50
2009-08-19	1,843	1,857	1,820	1,827	296,100	456.75
2009-08-18	1,835	1,858	1,831	1,850	223,100	462.50
2009-08-17	1,900	1,900	1,854	1,860	260,100	465
2009-08-14	1,897	1,904	1,884	1,892	434,600	473
2009-08-13	1,906	1,906	1,880	1,897	223,800	474.25
2009-08-12	1,897	1,917	1,888	1,905	310,300	476.25
2009-08-11	1,925	1,925	1,893	1,910	171,700	477.50
2009-08-10	1,924	1,930	1,902	1,920	309,800	480
2009-08-07	1,879	1,895	1,857	1,895	277,100	473.75
2009-08-06	1,842	1,877	1,842	1,866	294,300	466.50
2009-08-05	1,890	1,907	1,837	1,843	368,500	460.75
2009-08-04	1,901	1,938	1,892	1,899	521,100	474.75
2009-08-03	1,864	1,883	1,857	1,877	312,400	469.25
2009-07-31	1,860	1,865	1,845	1,863	324,400	465.75
2009-07-30	1,815	1,843	1,814	1,840	633,100	460
2009-07-29	1,809	1,814	1,780	1,799	394,800	449.75
2009-07-28	1,808	1,810	1,780	1,798	303,900	449.50
2009-07-27	1,830	1,836	1,805	1,812	242,500	453
2009-07-24	1,830	1,845	1,786	1,800	659,200	450
2009-07-23	1,764	1,800	1,755	1,780	409,900	445
2009-07-22	1,766	1,766	1,740	1,760	267,600	440
2009-07-21	1,764	1,770	1,749	1,766	252,200	441.50
2009-07-17	1,779	1,779	1,694	1,704	611,000	426
2009-07-16	1,754	1,781	1,737	1,762	436,900	440.50
2009-07-15	1,751	1,751	1,710	1,727	511,200	431.75
2009-07-14	1,742	1,742	1,711	1,734	434,100	433.50
2009-07-13	1,743	1,759	1,690	1,694	430,800	423.50
2009-07-10	1,756	1,765	1,735	1,742	392,300	435.50
2009-07-09	1,770	1,782	1,756	1,772	354,000	443
2009-07-08	1,810	1,811	1,771	1,778	393,200	444.50
2009-07-07	1,823	1,832	1,805	1,817	396,700	454.25
2009-07-06	1,823	1,827	1,780	1,793	452,600	448.25
2009-07-03	1,821	1,842	1,801	1,841	320,500	460.25
2009-07-02	1,830	1,854	1,824	1,842	497,300	460.50
2009-07-01	1,845	1,849	1,815	1,826	686,900	456.50
2009-06-30	1,841	1,859	1,806	1,847	1,025,600	461.75
2009-06-29	1,876	1,910	1,831	1,841	1,616,600	460.25
2009-06-26	2,025	2,025	1,970	1,986	419,800	496.50
2009-06-25	1,990	2,015	1,973	1,994	503,600	498.50
2009-06-24	1,958	1,978	1,944	1,970	570,600	492.50
2009-06-23	1,945	1,958	1,922	1,947	537,600	486.75
2009-06-22	1,930	1,966	1,922	1,949	486,900	487.25
2009-06-19	1,909	1,938	1,895	1,926	411,400	481.50
2009-06-18	1,890	1,896	1,869	1,894	355,200	473.50
2009-06-17	1,865	1,915	1,859	1,910	306,600	477.50
2009-06-16	1,891	1,899	1,860	1,874	282,600	468.50
2009-06-15	1,930	1,936	1,916	1,920	214,900	480
2009-06-12	1,948	1,948	1,913	1,920	309,300	480
2009-06-11	1,921	1,955	1,919	1,928	222,600	482
2009-06-10	1,914	1,933	1,908	1,920	304,800	480
2009-06-09	1,898	1,945	1,881	1,894	615,100	473.50
2009-06-08	1,883	1,890	1,871	1,877	455,500	469.25
2009-06-05	1,900	1,901	1,875	1,886	264,800	471.50
2009-06-04	1,896	1,909	1,867	1,887	390,600	471.75
2009-06-03	1,901	1,916	1,889	1,895	487,200	473.75
2009-06-02	1,925	1,925	1,880	1,881	430,100	470.25
2009-06-01	1,900	1,930	1,888	1,895	385,000	473.75
2009-05-29	1,878	1,885	1,858	1,873	371,400	468.25
2009-05-28	1,847	1,890	1,847	1,879	366,700	469.75
2009-05-27	1,896	1,902	1,862	1,867	364,100	466.75
2009-05-26	1,870	1,883	1,850	1,876	394,700	469
2009-05-25	1,876	1,893	1,852	1,868	564,300	467
2009-05-22	1,920	1,921	1,880	1,897	597,600	474.25
2009-05-21	1,960	1,975	1,923	1,941	591,800	485.25
2009-05-20	2,015	2,045	2,000	2,015	113,900	503.75
2009-05-19	2,010	2,015	1,977	2,005	158,400	501.25
2009-05-18	1,960	1,967	1,933	1,950	161,700	487.50
2009-05-15	1,946	2,010	1,946	1,987	227,400	496.75
2009-05-14	1,966	1,997	1,911	1,943	732,700	485.75
2009-05-13	2,080	2,090	2,020	2,075	237,500	518.75
2009-05-12	2,060	2,105	2,045	2,075	296,800	518.75
2009-05-11	2,085	2,115	2,040	2,055	189,000	513.75
2009-05-08	2,030	2,085	2,010	2,075	273,900	518.75
2009-05-07	2,010	2,045	2,010	2,030	265,100	507.50
2009-05-01	2,005	2,005	1,965	1,984	140,200	496
2009-04-30	1,984	2,020	1,975	1,975	211,700	493.75
2009-04-28	1,972	2,025	1,911	1,916	235,700	479
2009-04-27	1,995	2,010	1,957	1,973	256,900	493.25
2009-04-24	2,050	2,055	1,975	1,991	297,700	497.75
2009-04-23	1,993	2,035	1,970	2,020	148,300	505
2009-04-22	2,005	2,025	1,965	1,992	324,200	498
2009-04-21	1,998	2,020	1,930	2,005	338,100	501.25
2009-04-20	2,035	2,070	2,020	2,050	148,800	512.50
2009-04-17	2,020	2,075	2,015	2,055	327,000	513.75
2009-04-16	2,005	2,060	1,987	2,000	196,100	500
2009-04-15	1,980	2,010	1,980	2,000	443,100	500
2009-04-14	2,020	2,030	1,995	2,015	225,200	503.75
2009-04-13	1,996	2,025	1,986	2,020	181,000	505
2009-04-10	2,020	2,025	1,975	1,993	241,700	498.25
2009-04-09	1,933	2,010	1,933	2,000	193,900	500
2009-04-08	1,916	1,925	1,892	1,915	221,200	478.75
2009-04-07	1,997	2,005	1,941	1,956	159,600	489
2009-04-06	2,015	2,030	1,963	1,975	187,000	493.75
2009-04-03	1,980	2,015	1,973	1,990	279,500	497.50
2009-04-02	1,951	1,956	1,901	1,932	228,300	483
2009-04-01	1,840	1,929	1,835	1,921	416,000	480.25
2009-03-31	1,879	1,913	1,830	1,847	347,300	461.75
2009-03-30	1,950	1,980	1,884	1,884	315,100	471
2009-03-27	1,985	2,035	1,970	1,971	234,000	492.75
2009-03-26	1,940	1,968	1,925	1,960	170,600	490
2009-03-25	1,950	1,955	1,900	1,940	375,300	485
2009-03-24	1,897	1,926	1,859	1,925	646,100	481.25
2009-03-23	1,816	1,865	1,786	1,826	614,600	456.50
2009-03-19	1,817	1,831	1,777	1,786	224,900	446.50
2009-03-18	1,800	1,816	1,771	1,798	307,000	449.50
2009-03-17	1,811	1,821	1,757	1,779	368,900	444.75
2009-03-16	1,704	1,828	1,700	1,803	664,800	450.75
2009-03-13	1,639	1,659	1,631	1,645	339,200	411.25
2009-03-12	1,610	1,648	1,606	1,616	221,100	404
2009-03-11	1,620	1,640	1,616	1,630	272,300	407.50
2009-03-10	1,551	1,606	1,551	1,597	602,100	399.25
2009-03-09	1,580	1,587	1,522	1,559	348,300	389.75
2009-03-06	1,538	1,564	1,531	1,544	245,400	386
2009-03-05	1,588	1,611	1,577	1,598	306,700	399.50
2009-03-04	1,540	1,572	1,530	1,563	192,900	390.75
2009-03-03	1,500	1,554	1,500	1,540	286,900	385
2009-03-02	1,522	1,555	1,513	1,529	207,100	382.25
2009-02-27	1,568	1,594	1,566	1,588	201,800	397
2009-02-26	1,576	1,596	1,552	1,566	261,000	391.50
2009-02-25	1,538	1,578	1,532	1,573	425,700	393.25
2009-02-24	1,500	1,513	1,473	1,510	339,100	377.50
2009-02-23	1,465	1,509	1,458	1,502	272,500	375.50
2009-02-20	1,535	1,535	1,472	1,479	233,500	369.75
2009-02-19	1,507	1,545	1,490	1,520	317,200	380
2009-02-18	1,458	1,479	1,456	1,467	174,900	366.75
2009-02-17	1,486	1,510	1,476	1,483	210,400	370.75
2009-02-16	1,486	1,542	1,481	1,516	575,100	379
2009-02-13	1,482	1,488	1,455	1,472	261,500	368
2009-02-12	1,500	1,510	1,457	1,470	467,600	367.50
2009-02-10	1,500	1,545	1,500	1,515	362,000	378.75
2009-02-09	1,522	1,522	1,480	1,485	317,000	371.25
2009-02-06	1,517	1,527	1,470	1,482	353,900	370.50
2009-02-05	1,533	1,533	1,501	1,506	364,500	376.50
2009-02-04	1,503	1,534	1,499	1,523	412,100	380.75
2009-02-03	1,518	1,545	1,494	1,503	333,000	375.75
2009-02-02	1,517	1,529	1,477	1,500	308,600	375
2009-01-30	1,540	1,545	1,519	1,532	426,100	383
2009-01-29	1,575	1,579	1,533	1,558	344,400	389.50
2009-01-28	1,575	1,575	1,524	1,546	386,400	386.50
2009-01-27	1,550	1,578	1,549	1,562	423,500	390.50
2009-01-26	1,524	1,588	1,521	1,552	245,300	388
2009-01-23	1,571	1,579	1,529	1,534	327,100	383.50
2009-01-22	1,600	1,621	1,574	1,610	293,000	402.50
2009-01-21	1,565	1,606	1,565	1,584	221,400	396
2009-01-20	1,578	1,616	1,564	1,607	431,600	401.75
2009-01-19	1,608	1,637	1,570	1,581	532,900	395.25
2009-01-16	1,591	1,611	1,584	1,608	389,300	402
2009-01-15	1,591	1,595	1,567	1,573	526,800	393.25
2009-01-14	1,590	1,648	1,569	1,638	375,800	409.50
2009-01-13	1,656	1,659	1,590	1,591	482,200	397.75
2009-01-09	1,733	1,750	1,679	1,706	385,100	426.50
2009-01-08	1,800	1,814	1,751	1,762	398,600	440.50
2009-01-07	1,805	1,875	1,796	1,868	721,600	467
2009-01-06	1,758	1,817	1,749	1,809	431,900	452.25
2009-01-05	1,740	1,753	1,730	1,740	89,200	435

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