6965 浜松ホトニクス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,968	3,000	2,944	2,968	175,000	742
2010-12-29	2,955	3,000	2,955	2,988	146,000	747
2010-12-28	2,965	2,975	2,955	2,970	111,500	742.50
2010-12-27	2,982	2,998	2,971	2,978	135,000	744.50
2010-12-24	3,005	3,015	2,975	2,991	228,000	747.75
2010-12-22	3,000	3,020	2,990	3,000	275,400	750
2010-12-21	2,952	3,010	2,950	2,998	393,000	749.50
2010-12-20	2,950	2,967	2,941	2,959	278,500	739.75
2010-12-17	2,950	2,969	2,943	2,964	190,100	741
2010-12-16	2,956	2,977	2,951	2,959	246,600	739.75
2010-12-15	2,939	2,985	2,932	2,983	436,200	745.75
2010-12-14	2,912	2,940	2,906	2,939	311,700	734.75
2010-12-13	2,867	2,921	2,853	2,921	301,500	730.25
2010-12-10	2,876	2,907	2,841	2,877	406,400	719.25
2010-12-09	2,884	2,909	2,869	2,888	215,200	722
2010-12-08	2,883	2,907	2,860	2,896	299,200	724
2010-12-07	2,894	2,894	2,858	2,872	238,300	718
2010-12-06	2,867	2,905	2,805	2,890	243,000	722.50
2010-12-03	2,900	2,915	2,865	2,889	216,700	722.25
2010-12-02	2,850	2,892	2,842	2,892	614,700	723
2010-12-01	2,742	2,832	2,734	2,800	484,800	700
2010-11-30	2,804	2,821	2,745	2,749	492,600	687.25
2010-11-29	2,790	2,811	2,775	2,796	244,600	699
2010-11-26	2,788	2,799	2,767	2,774	152,200	693.50
2010-11-25	2,761	2,794	2,755	2,787	293,600	696.75
2010-11-24	2,722	2,763	2,712	2,747	215,300	686.75
2010-11-22	2,771	2,798	2,770	2,781	351,600	695.25
2010-11-19	2,750	2,777	2,740	2,752	328,700	688
2010-11-18	2,716	2,748	2,705	2,744	333,400	686
2010-11-17	2,651	2,715	2,648	2,698	353,400	674.50
2010-11-16	2,688	2,707	2,645	2,654	292,900	663.50
2010-11-15	2,661	2,690	2,640	2,687	243,500	671.75
2010-11-12	2,702	2,710	2,669	2,671	366,400	667.75
2010-11-11	2,695	2,708	2,677	2,689	270,200	672.25
2010-11-10	2,666	2,689	2,657	2,687	361,100	671.75
2010-11-09	2,647	2,672	2,571	2,666	692,100	666.50
2010-11-08	2,687	2,698	2,670	2,697	202,800	674.25
2010-11-05	2,648	2,685	2,626	2,672	299,100	668
2010-11-04	2,604	2,610	2,567	2,607	281,200	651.75
2010-11-02	2,577	2,602	2,562	2,566	243,200	641.50
2010-11-01	2,584	2,625	2,565	2,613	187,200	653.25
2010-10-29	2,602	2,617	2,586	2,602	234,100	650.50
2010-10-28	2,639	2,668	2,610	2,621	435,200	655.25
2010-10-27	2,625	2,645	2,599	2,629	299,700	657.25
2010-10-26	2,593	2,626	2,592	2,597	233,200	649.25
2010-10-25	2,631	2,654	2,614	2,625	194,700	656.25
2010-10-22	2,626	2,639	2,601	2,630	227,400	657.50
2010-10-21	2,616	2,640	2,597	2,615	226,800	653.75
2010-10-20	2,615	2,628	2,595	2,626	154,400	656.50
2010-10-19	2,668	2,708	2,637	2,662	265,100	665.50
2010-10-18	2,601	2,668	2,600	2,660	225,900	665
2010-10-15	2,637	2,639	2,578	2,592	558,300	648
2010-10-14	2,639	2,697	2,624	2,670	405,300	667.50
2010-10-13	2,633	2,653	2,601	2,624	402,200	656
2010-10-12	2,730	2,732	2,624	2,633	394,600	658.25
2010-10-08	2,759	2,773	2,712	2,712	344,400	678
2010-10-07	2,748	2,758	2,700	2,758	386,000	689.50
2010-10-06	2,758	2,760	2,706	2,725	249,800	681.25
2010-10-05	2,705	2,749	2,667	2,730	272,700	682.50
2010-10-04	2,730	2,760	2,712	2,720	190,700	680
2010-10-01	2,730	2,731	2,673	2,728	290,300	682
2010-09-30	2,774	2,783	2,703	2,723	491,900	680.75
2010-09-29	2,734	2,790	2,723	2,761	408,600	690.25
2010-09-28	2,720	2,735	2,709	2,723	443,400	680.75
2010-09-27	2,652	2,699	2,647	2,699	214,900	674.75
2010-09-24	2,634	2,675	2,616	2,644	314,100	661
2010-09-22	2,709	2,710	2,673	2,680	228,900	670
2010-09-21	2,719	2,736	2,684	2,697	484,000	674.25
2010-09-17	2,702	2,720	2,690	2,706	215,500	676.50
2010-09-16	2,726	2,740	2,672	2,682	334,900	670.50
2010-09-15	2,651	2,713	2,628	2,711	403,200	677.75
2010-09-14	2,659	2,669	2,642	2,650	254,100	662.50
2010-09-13	2,671	2,679	2,644	2,669	350,900	667.25
2010-09-10	2,622	2,659	2,615	2,642	387,300	660.50
2010-09-09	2,619	2,635	2,606	2,616	295,100	654
2010-09-08	2,570	2,598	2,570	2,588	315,300	647
2010-09-07	2,593	2,627	2,592	2,616	291,800	654
2010-09-06	2,607	2,635	2,594	2,634	372,800	658.50
2010-09-03	2,593	2,609	2,576	2,597	324,500	649.25
2010-09-02	2,599	2,610	2,565	2,592	500,100	648
2010-09-01	2,565	2,572	2,530	2,552	748,700	638
2010-08-31	2,620	2,630	2,518	2,549	4,897,000	637.25
2010-08-30	2,628	2,654	2,610	2,652	1,147,500	663
2010-08-27	2,581	2,623	2,544	2,619	847,000	654.75
2010-08-26	2,600	2,620	2,591	2,598	376,500	649.50
2010-08-25	2,595	2,609	2,583	2,599	531,200	649.75
2010-08-24	2,600	2,628	2,590	2,603	432,700	650.75
2010-08-23	2,626	2,646	2,617	2,625	436,800	656.25
2010-08-20	2,636	2,671	2,626	2,638	529,400	659.50
2010-08-19	2,618	2,665	2,618	2,660	844,300	665
2010-08-18	2,600	2,616	2,585	2,606	1,433,200	651.50
2010-08-17	2,444	2,460	2,414	2,450	252,500	612.50
2010-08-16	2,402	2,456	2,395	2,450	231,500	612.50
2010-08-13	2,420	2,444	2,404	2,439	256,200	609.75
2010-08-12	2,420	2,463	2,410	2,441	275,700	610.25
2010-08-11	2,459	2,479	2,432	2,441	360,600	610.25
2010-08-10	2,492	2,530	2,462	2,468	191,000	617
2010-08-09	2,500	2,513	2,489	2,501	342,900	625.25
2010-08-06	2,490	2,556	2,473	2,548	346,300	637
2010-08-05	2,500	2,517	2,482	2,505	252,300	626.25
2010-08-04	2,517	2,520	2,465	2,470	291,600	617.50
2010-08-03	2,574	2,574	2,500	2,545	223,900	636.25
2010-08-02	2,542	2,582	2,520	2,520	255,000	630
2010-07-30	2,576	2,582	2,532	2,532	268,300	633
2010-07-29	2,604	2,618	2,592	2,598	382,100	649.50
2010-07-28	2,620	2,660	2,615	2,648	510,600	662
2010-07-27	2,585	2,625	2,570	2,591	340,400	647.75
2010-07-26	2,608	2,619	2,572	2,579	541,300	644.75
2010-07-23	2,471	2,594	2,463	2,553	666,100	638.25
2010-07-22	2,477	2,489	2,429	2,436	390,900	609
2010-07-21	2,539	2,539	2,493	2,504	278,200	626
2010-07-20	2,490	2,524	2,481	2,507	200,900	626.75
2010-07-16	2,570	2,578	2,515	2,523	266,700	630.75
2010-07-15	2,588	2,609	2,577	2,599	122,100	649.75
2010-07-14	2,619	2,637	2,597	2,623	150,200	655.75
2010-07-13	2,605	2,619	2,555	2,569	157,200	642.25
2010-07-12	2,575	2,618	2,575	2,586	185,100	646.50
2010-07-09	2,561	2,593	2,545	2,575	229,500	643.75
2010-07-08	2,557	2,579	2,547	2,567	272,600	641.75
2010-07-07	2,545	2,545	2,485	2,507	423,100	626.75
2010-07-06	2,495	2,548	2,461	2,548	267,800	637
2010-07-05	2,490	2,513	2,474	2,498	210,100	624.50
2010-07-02	2,459	2,524	2,455	2,500	287,500	625
2010-07-01	2,442	2,465	2,415	2,439	270,100	609.75
2010-06-30	2,491	2,515	2,472	2,485	252,000	621.25
2010-06-29	2,533	2,607	2,532	2,548	357,900	637
2010-06-28	2,556	2,559	2,519	2,531	164,800	632.75
2010-06-25	2,607	2,607	2,550	2,570	210,400	642.50
2010-06-24	2,601	2,637	2,589	2,617	143,400	654.25
2010-06-23	2,612	2,623	2,598	2,614	220,000	653.50
2010-06-22	2,688	2,690	2,645	2,662	318,100	665.50
2010-06-21	2,692	2,740	2,690	2,729	232,200	682.25
2010-06-18	2,682	2,691	2,659	2,686	285,200	671.50
2010-06-17	2,695	2,705	2,648	2,658	344,300	664.50
2010-06-16	2,717	2,745	2,691	2,728	398,200	682
2010-06-15	2,686	2,710	2,670	2,690	385,500	672.50
2010-06-14	2,695	2,695	2,664	2,685	379,200	671.25
2010-06-11	2,663	2,674	2,641	2,650	422,700	662.50
2010-06-10	2,577	2,620	2,575	2,613	310,500	653.25
2010-06-09	2,591	2,621	2,565	2,588	460,600	647
2010-06-08	2,539	2,635	2,526	2,590	495,700	647.50
2010-06-07	2,567	2,574	2,529	2,541	534,300	635.25
2010-06-04	2,618	2,622	2,572	2,615	465,200	653.75
2010-06-03	2,556	2,609	2,541	2,603	385,600	650.75
2010-06-02	2,501	2,551	2,485	2,506	513,000	626.50
2010-06-01	2,510	2,554	2,495	2,533	739,700	633.25
2010-05-31	2,452	2,504	2,452	2,469	355,800	617.25
2010-05-28	2,461	2,480	2,427	2,453	371,200	613.25
2010-05-27	2,323	2,419	2,310	2,411	411,900	602.75
2010-05-26	2,325	2,394	2,313	2,367	475,400	591.75
2010-05-25	2,408	2,417	2,307	2,322	430,400	580.50
2010-05-24	2,443	2,465	2,403	2,455	344,500	613.75
2010-05-21	2,415	2,481	2,400	2,447	501,300	611.75
2010-05-20	2,540	2,557	2,461	2,479	376,200	619.75
2010-05-19	2,551	2,585	2,518	2,581	357,200	645.25
2010-05-18	2,588	2,598	2,554	2,570	281,900	642.50
2010-05-17	2,599	2,612	2,559	2,588	290,900	647
2010-05-14	2,641	2,676	2,617	2,649	327,200	662.25
2010-05-13	2,699	2,713	2,665	2,701	341,700	675.25
2010-05-12	2,635	2,723	2,615	2,673	589,700	668.25
2010-05-11	2,750	2,795	2,652	2,666	855,700	666.50
2010-05-10	2,547	2,608	2,530	2,600	275,000	650
2010-05-07	2,581	2,595	2,540	2,554	477,400	638.50
2010-05-06	2,651	2,652	2,611	2,631	332,200	657.75
2010-04-30	2,693	2,722	2,689	2,701	442,700	675.25
2010-04-28	2,625	2,675	2,588	2,643	836,800	660.75
2010-04-27	2,719	2,719	2,689	2,705	457,600	676.25
2010-04-26	2,679	2,723	2,670	2,709	358,500	677.25
2010-04-23	2,621	2,649	2,615	2,629	417,100	657.25
2010-04-22	2,643	2,660	2,620	2,645	360,000	661.25
2010-04-21	2,618	2,643	2,605	2,638	428,200	659.50
2010-04-20	2,587	2,607	2,556	2,571	312,500	642.75
2010-04-19	2,532	2,560	2,526	2,541	224,800	635.25
2010-04-16	2,601	2,629	2,562	2,582	328,800	645.50
2010-04-15	2,633	2,649	2,613	2,631	327,500	657.75
2010-04-14	2,650	2,660	2,615	2,631	352,900	657.75
2010-04-13	2,631	2,631	2,592	2,622	316,300	655.50
2010-04-12	2,642	2,670	2,617	2,621	274,300	655.25
2010-04-09	2,614	2,637	2,602	2,632	319,500	658
2010-04-08	2,670	2,695	2,640	2,648	366,400	662
2010-04-07	2,680	2,723	2,673	2,690	403,000	672.50
2010-04-06	2,791	2,791	2,685	2,695	444,900	673.75
2010-04-05	2,730	2,785	2,730	2,785	362,000	696.25
2010-04-02	2,740	2,740	2,694	2,731	379,300	682.75
2010-04-01	2,664	2,720	2,646	2,709	407,400	677.25
2010-03-31	2,680	2,686	2,630	2,643	475,400	660.75
2010-03-30	2,680	2,710	2,678	2,705	376,600	676.25
2010-03-29	2,659	2,700	2,658	2,685	347,100	671.25
2010-03-26	2,639	2,684	2,631	2,684	524,200	671
2010-03-25	2,570	2,640	2,556	2,630	567,400	657.50
2010-03-24	2,570	2,570	2,535	2,548	533,700	637
2010-03-23	2,599	2,600	2,485	2,557	1,090,700	639.25
2010-03-19	2,336	2,359	2,310	2,349	205,100	587.25
2010-03-18	2,344	2,353	2,313	2,317	139,500	579.25
2010-03-17	2,342	2,346	2,316	2,340	288,200	585
2010-03-16	2,293	2,338	2,292	2,332	204,800	583
2010-03-15	2,351	2,354	2,283	2,293	356,500	573.25
2010-03-12	2,335	2,375	2,314	2,353	341,000	588.25
2010-03-11	2,320	2,338	2,305	2,336	198,900	584
2010-03-10	2,316	2,335	2,288	2,321	268,500	580.25
2010-03-09	2,320	2,347	2,300	2,332	315,000	583
2010-03-08	2,300	2,359	2,281	2,348	365,900	587
2010-03-05	2,240	2,290	2,239	2,285	462,800	571.25
2010-03-04	2,219	2,240	2,196	2,213	204,500	553.25
2010-03-03	2,172	2,240	2,171	2,225	278,900	556.25
2010-03-02	2,171	2,207	2,171	2,185	246,000	546.25
2010-03-01	2,174	2,193	2,162	2,170	198,300	542.50
2010-02-26	2,182	2,203	2,169	2,169	236,200	542.25
2010-02-25	2,200	2,219	2,158	2,174	262,000	543.50
2010-02-24	2,161	2,210	2,153	2,187	197,500	546.75
2010-02-23	2,204	2,215	2,172	2,197	113,800	549.25
2010-02-22	2,192	2,256	2,189	2,218	340,900	554.50
2010-02-19	2,200	2,200	2,136	2,142	184,800	535.50
2010-02-18	2,176	2,196	2,168	2,192	315,700	548
2010-02-17	2,140	2,158	2,127	2,153	153,300	538.25
2010-02-16	2,116	2,147	2,094	2,108	158,300	527
2010-02-15	2,140	2,160	2,116	2,131	206,100	532.75
2010-02-12	2,118	2,140	2,103	2,131	345,100	532.75
2010-02-10	2,070	2,130	2,058	2,117	497,700	529.25
2010-02-09	2,080	2,081	2,010	2,026	510,100	506.50
2010-02-08	2,149	2,164	2,117	2,118	199,200	529.50
2010-02-05	2,125	2,163	2,124	2,149	224,500	537.25
2010-02-04	2,220	2,236	2,176	2,195	281,500	548.75
2010-02-03	2,240	2,274	2,204	2,220	243,100	555
2010-02-02	2,200	2,228	2,182	2,217	260,700	554.25
2010-02-01	2,155	2,199	2,132	2,194	337,500	548.50
2010-01-29	2,200	2,200	2,151	2,157	215,100	539.25
2010-01-28	2,180	2,238	2,165	2,215	373,300	553.75
2010-01-27	2,147	2,169	2,124	2,158	455,600	539.50
2010-01-26	2,155	2,197	2,123	2,127	226,400	531.75
2010-01-25	2,144	2,185	2,120	2,170	249,900	542.50
2010-01-22	2,190	2,207	2,166	2,194	368,500	548.50
2010-01-21	2,222	2,268	2,176	2,253	410,800	563.25
2010-01-20	2,296	2,313	2,268	2,280	171,800	570
2010-01-19	2,300	2,305	2,270	2,285	165,100	571.25
2010-01-18	2,310	2,311	2,285	2,292	192,100	573
2010-01-15	2,327	2,354	2,302	2,350	244,400	587.50
2010-01-14	2,322	2,339	2,303	2,339	205,000	584.75
2010-01-13	2,340	2,340	2,296	2,296	202,900	574
2010-01-12	2,335	2,346	2,303	2,340	261,000	585
2010-01-08	2,260	2,324	2,260	2,322	223,900	580.50
2010-01-07	2,303	2,315	2,262	2,276	157,000	569
2010-01-06	2,307	2,314	2,283	2,300	159,700	575
2010-01-05	2,295	2,319	2,289	2,303	264,000	575.75
2010-01-04	2,235	2,271	2,235	2,261	204,400	565.25

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