6965 浜松ホトニクス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,668	2,693	2,657	2,693	132,600	1,346.50
2011-12-29	2,654	2,659	2,624	2,650	209,100	1,325
2011-12-28	2,686	2,686	2,654	2,654	154,700	1,327
2011-12-27	2,702	2,702	2,654	2,686	234,200	1,343
2011-12-26	2,744	2,744	2,697	2,708	148,800	1,354
2011-12-22	2,767	2,772	2,703	2,717	231,300	1,358.50
2011-12-21	2,772	2,801	2,748	2,766	278,600	1,383
2011-12-20	2,681	2,734	2,677	2,727	375,700	1,363.50
2011-12-19	2,663	2,683	2,641	2,662	256,300	1,331
2011-12-16	2,661	2,683	2,650	2,669	322,000	1,334.50
2011-12-15	2,700	2,743	2,652	2,661	302,700	1,330.50
2011-12-14	2,750	2,750	2,706	2,720	321,600	1,360
2011-12-13	2,702	2,742	2,680	2,739	268,300	1,369.50
2011-12-12	2,785	2,785	2,752	2,752	214,400	1,376
2011-12-09	2,730	2,765	2,727	2,746	321,100	1,373
2011-12-08	2,761	2,799	2,740	2,750	199,200	1,375
2011-12-07	2,799	2,802	2,751	2,776	330,100	1,388
2011-12-06	2,802	2,803	2,755	2,771	182,400	1,385.50
2011-12-05	2,836	2,836	2,787	2,803	156,200	1,401.50
2011-12-02	2,816	2,841	2,766	2,808	276,700	1,404
2011-12-01	2,846	2,862	2,800	2,807	352,000	1,403.50
2011-11-30	2,769	2,797	2,740	2,792	352,300	1,396
2011-11-29	2,750	2,813	2,746	2,812	196,000	1,406
2011-11-28	2,748	2,769	2,735	2,737	233,300	1,368.50
2011-11-25	2,673	2,743	2,673	2,717	441,500	1,358.50
2011-11-24	2,680	2,698	2,639	2,671	187,000	1,335.50
2011-11-22	2,680	2,756	2,680	2,712	276,300	1,356
2011-11-21	2,697	2,717	2,685	2,688	213,000	1,344
2011-11-18	2,698	2,723	2,682	2,709	324,000	1,354.50
2011-11-17	2,707	2,752	2,687	2,748	254,900	1,374
2011-11-16	2,721	2,782	2,714	2,745	231,800	1,372.50
2011-11-15	2,778	2,792	2,751	2,752	202,600	1,376
2011-11-14	2,820	2,830	2,768	2,797	375,100	1,398.50
2011-11-11	2,828	2,849	2,790	2,821	351,900	1,410.50
2011-11-10	2,828	2,840	2,750	2,828	414,700	1,414
2011-11-09	2,943	2,944	2,854	2,906	454,600	1,453
2011-11-08	2,990	2,997	2,941	2,970	254,900	1,485
2011-11-07	2,997	2,997	2,928	2,985	270,800	1,492.50
2011-11-04	2,989	3,005	2,950	2,997	205,700	1,498.50
2011-11-02	2,950	2,952	2,898	2,925	354,800	1,462.50
2011-11-01	3,000	3,030	2,980	3,000	212,300	1,500
2011-10-31	3,080	3,120	3,030	3,030	353,300	1,515
2011-10-28	3,165	3,165	3,070	3,085	254,800	1,542.50
2011-10-27	3,070	3,130	3,045	3,105	280,300	1,552.50
2011-10-26	3,050	3,065	3,005	3,035	273,000	1,517.50
2011-10-25	3,135	3,135	3,070	3,075	229,900	1,537.50
2011-10-24	3,090	3,145	3,090	3,130	119,900	1,565
2011-10-21	3,090	3,100	3,065	3,080	114,400	1,540
2011-10-20	3,125	3,145	3,070	3,080	172,800	1,540
2011-10-19	3,145	3,155	3,075	3,120	229,100	1,560
2011-10-18	3,120	3,135	3,105	3,110	100,600	1,555
2011-10-17	3,130	3,175	3,120	3,155	191,400	1,577.50
2011-10-14	3,125	3,145	3,075	3,075	205,700	1,537.50
2011-10-13	3,215	3,230	3,165	3,185	199,800	1,592.50
2011-10-12	3,205	3,230	3,185	3,220	180,500	1,610
2011-10-11	3,200	3,220	3,180	3,200	139,000	1,600
2011-10-07	3,125	3,135	3,110	3,130	129,100	1,565
2011-10-06	3,055	3,100	3,045	3,070	115,100	1,535
2011-10-05	3,080	3,090	3,010	3,030	222,600	1,515
2011-10-04	3,050	3,090	3,020	3,065	376,400	1,532.50
2011-10-03	3,095	3,100	2,988	3,090	234,000	1,545
2011-09-30	3,140	3,170	3,070	3,145	440,900	1,572.50
2011-09-29	3,060	3,125	3,035	3,125	232,700	1,562.50
2011-09-28	3,080	3,135	3,040	3,055	274,600	1,527.50
2011-09-27	3,020	3,055	2,990	3,055	244,900	1,527.50
2011-09-26	3,050	3,050	2,913	2,944	485,600	1,472
2011-09-22	3,105	3,125	3,015	3,055	360,000	1,527.50
2011-09-21	3,040	3,110	3,030	3,100	170,500	1,550
2011-09-20	3,080	3,100	3,030	3,065	193,500	1,532.50
2011-09-16	3,025	3,125	3,005	3,120	406,700	1,560
2011-09-15	2,968	3,000	2,956	2,980	243,800	1,490
2011-09-14	2,992	3,010	2,924	2,937	164,800	1,468.50
2011-09-13	2,975	3,010	2,944	2,996	233,500	1,498
2011-09-12	2,909	2,937	2,892	2,931	288,600	1,465.50
2011-09-09	2,950	3,005	2,947	2,953	341,400	1,476.50
2011-09-08	3,010	3,025	2,962	2,983	149,700	1,491.50
2011-09-07	2,927	2,974	2,906	2,963	282,000	1,481.50
2011-09-06	3,000	3,010	2,886	2,906	657,900	1,453
2011-09-05	3,030	3,045	2,990	2,995	312,500	1,497.50
2011-09-02	3,185	3,205	3,090	3,095	383,600	1,547.50
2011-09-01	3,150	3,175	3,145	3,150	157,100	1,575
2011-08-31	3,085	3,120	3,070	3,105	363,600	1,552.50
2011-08-30	3,080	3,100	3,045	3,070	220,200	1,535
2011-08-29	3,025	3,075	2,990	3,045	160,100	1,522.50
2011-08-26	2,989	3,045	2,980	3,035	139,200	1,517.50
2011-08-25	2,979	3,005	2,966	2,982	376,200	1,491
2011-08-24	3,025	3,045	2,930	2,942	368,300	1,471
2011-08-23	2,989	2,996	2,958	2,982	285,200	1,491
2011-08-22	2,982	3,020	2,955	2,956	208,500	1,478
2011-08-19	3,050	3,055	2,990	3,005	480,400	1,502.50
2011-08-18	3,200	3,205	3,110	3,125	200,000	1,562.50
2011-08-17	3,230	3,230	3,180	3,200	195,800	1,600
2011-08-16	3,230	3,245	3,205	3,235	126,900	1,617.50
2011-08-15	3,190	3,210	3,165	3,195	196,000	1,597.50
2011-08-12	3,210	3,225	3,135	3,165	210,900	1,582.50
2011-08-11	3,110	3,165	3,110	3,165	230,700	1,582.50
2011-08-10	3,295	3,295	3,195	3,205	335,600	1,602.50
2011-08-09	3,130	3,225	3,100	3,225	280,400	1,612.50
2011-08-08	3,250	3,280	3,215	3,225	255,800	1,612.50
2011-08-05	3,240	3,330	3,240	3,300	309,400	1,650
2011-08-04	3,425	3,455	3,395	3,450	297,300	1,725
2011-08-03	3,400	3,450	3,385	3,450	229,100	1,725
2011-08-02	3,500	3,510	3,465	3,495	174,700	1,747.50
2011-08-01	3,465	3,550	3,455	3,525	162,000	1,762.50
2011-07-29	3,480	3,500	3,435	3,470	237,500	1,735
2011-07-28	3,500	3,520	3,485	3,500	205,800	1,750
2011-07-27	3,545	3,555	3,510	3,545	163,900	1,772.50
2011-07-26	3,570	3,580	3,545	3,570	132,100	1,785
2011-07-25	3,595	3,595	3,550	3,565	143,800	1,782.50
2011-07-22	3,570	3,590	3,550	3,590	184,000	1,795
2011-07-21	3,550	3,555	3,535	3,550	145,200	1,775
2011-07-20	3,510	3,545	3,500	3,545	162,500	1,772.50
2011-07-19	3,500	3,530	3,495	3,500	170,300	1,750
2011-07-15	3,500	3,560	3,500	3,535	130,800	1,767.50
2011-07-14	3,565	3,570	3,520	3,530	183,500	1,765
2011-07-13	3,560	3,580	3,545	3,555	315,400	1,777.50
2011-07-12	3,525	3,585	3,495	3,585	397,000	1,792.50
2011-07-11	3,500	3,540	3,490	3,535	131,000	1,767.50
2011-07-08	3,490	3,530	3,480	3,520	272,100	1,760
2011-07-07	3,440	3,475	3,430	3,460	172,300	1,730
2011-07-06	3,440	3,460	3,410	3,460	334,900	1,730
2011-07-05	3,445	3,470	3,445	3,455	106,600	1,727.50
2011-07-04	3,485	3,490	3,450	3,460	120,300	1,730
2011-07-01	3,460	3,465	3,440	3,450	130,200	1,725
2011-06-30	3,450	3,470	3,440	3,465	192,300	1,732.50
2011-06-29	3,420	3,445	3,405	3,435	185,100	1,717.50
2011-06-28	3,385	3,400	3,380	3,395	128,400	1,697.50
2011-06-27	3,390	3,405	3,360	3,375	124,100	1,687.50
2011-06-24	3,400	3,425	3,380	3,415	206,500	1,707.50
2011-06-23	3,380	3,400	3,370	3,395	166,300	1,697.50
2011-06-22	3,360	3,425	3,355	3,420	287,600	1,710
2011-06-21	3,305	3,335	3,270	3,335	152,400	1,667.50
2011-06-20	3,300	3,310	3,285	3,295	151,800	1,647.50
2011-06-17	3,320	3,335	3,275	3,290	170,100	1,645
2011-06-16	3,325	3,330	3,295	3,310	196,800	1,655
2011-06-15	3,390	3,390	3,330	3,375	178,600	1,687.50
2011-06-14	3,385	3,385	3,345	3,385	117,200	1,692.50
2011-06-13	3,370	3,385	3,340	3,385	122,300	1,692.50
2011-06-10	3,380	3,395	3,350	3,375	266,300	1,687.50
2011-06-09	3,300	3,350	3,290	3,350	186,200	1,675
2011-06-08	3,345	3,350	3,320	3,340	137,200	1,670
2011-06-07	3,315	3,360	3,300	3,345	209,300	1,672.50
2011-06-06	3,290	3,330	3,280	3,310	202,800	1,655
2011-06-03	3,325	3,345	3,295	3,310	225,700	1,655
2011-06-02	3,325	3,355	3,310	3,350	341,200	1,675
2011-06-01	3,340	3,385	3,300	3,385	560,200	1,692.50
2011-05-31	3,225	3,310	3,225	3,310	393,100	1,655
2011-05-30	3,210	3,235	3,205	3,235	229,900	1,617.50
2011-05-27	3,180	3,225	3,160	3,205	139,500	1,602.50
2011-05-26	3,180	3,215	3,165	3,205	129,800	1,602.50
2011-05-25	3,185	3,190	3,140	3,145	173,500	1,572.50
2011-05-24	3,145	3,190	3,140	3,175	242,800	1,587.50
2011-05-23	3,190	3,190	3,170	3,175	103,000	1,587.50
2011-05-20	3,240	3,255	3,225	3,225	166,800	1,612.50
2011-05-19	3,235	3,245	3,215	3,230	165,800	1,615
2011-05-18	3,215	3,250	3,205	3,210	327,500	1,605
2011-05-17	3,205	3,235	3,190	3,225	251,600	1,612.50
2011-05-16	3,220	3,270	3,220	3,230	264,300	1,615
2011-05-13	3,270	3,280	3,190	3,280	450,400	1,640
2011-05-12	3,200	3,300	3,160	3,280	388,000	1,640
2011-05-11	3,310	3,310	3,225	3,230	281,600	1,615
2011-05-10	3,270	3,300	3,255	3,295	368,100	1,647.50
2011-05-09	3,245	3,245	3,190	3,220	247,700	1,610
2011-05-06	3,200	3,235	3,190	3,235	318,800	1,617.50
2011-05-02	3,210	3,240	3,200	3,235	192,300	1,617.50
2011-04-28	3,110	3,180	3,105	3,175	216,800	1,587.50
2011-04-27	3,100	3,115	3,080	3,105	179,500	1,552.50
2011-04-26	3,115	3,115	3,065	3,090	160,000	1,545
2011-04-25	3,150	3,160	3,095	3,105	108,500	1,552.50
2011-04-22	3,120	3,145	3,105	3,130	113,700	1,565
2011-04-21	3,125	3,140	3,105	3,120	123,400	1,560
2011-04-20	3,115	3,120	3,095	3,105	117,000	1,552.50
2011-04-19	3,045	3,075	3,045	3,070	169,400	1,535
2011-04-18	3,100	3,115	3,085	3,090	129,500	1,545
2011-04-15	3,105	3,125	3,080	3,095	120,600	1,547.50
2011-04-14	3,070	3,125	3,050	3,110	258,300	1,555
2011-04-13	3,080	3,120	3,060	3,105	168,200	1,552.50
2011-04-12	3,100	3,120	3,055	3,085	195,300	1,542.50
2011-04-11	3,185	3,190	3,130	3,155	191,400	1,577.50
2011-04-08	3,095	3,180	3,080	3,160	309,400	1,580
2011-04-07	3,190	3,215	3,125	3,150	187,600	1,575
2011-04-06	3,200	3,225	3,160	3,175	141,500	1,587.50
2011-04-05	3,290	3,290	3,180	3,200	265,200	1,600
2011-04-04	3,260	3,295	3,240	3,285	266,900	1,642.50
2011-04-01	3,305	3,320	3,245	3,245	269,200	1,622.50
2011-03-31	3,285	3,310	3,270	3,295	241,400	1,647.50
2011-03-30	3,230	3,310	3,225	3,295	452,200	1,647.50
2011-03-29	3,200	3,235	3,165	3,210	265,500	1,605
2011-03-28	3,190	3,220	3,175	3,210	233,500	1,605
2011-03-25	3,165	3,215	3,140	3,205	369,600	1,602.50
2011-03-24	3,100	3,125	3,075	3,110	290,500	1,555
2011-03-23	3,095	3,160	3,075	3,135	384,100	1,567.50
2011-03-22	3,085	3,140	3,070	3,125	439,500	1,562.50
2011-03-18	2,971	3,025	2,971	3,010	682,100	1,505
2011-03-17	2,883	3,010	2,881	2,943	959,700	1,471.50
2011-03-16	2,818	2,994	2,808	2,966	744,800	1,483
2011-03-15	2,820	2,838	2,575	2,718	738,700	1,359
2011-03-14	2,745	2,918	2,720	2,861	366,600	1,430.50
2011-03-11	3,120	3,125	3,055	3,065	346,800	1,532.50
2011-03-10	3,125	3,145	3,110	3,130	344,800	1,565
2011-03-09	3,150	3,175	3,125	3,145	180,900	1,572.50
2011-03-08	3,150	3,190	3,115	3,125	190,100	1,562.50
2011-03-07	3,100	3,210	3,100	3,175	488,500	1,587.50
2011-03-04	3,130	3,160	3,130	3,130	124,600	1,565
2011-03-03	3,100	3,130	3,085	3,100	173,700	1,550
2011-03-02	3,110	3,145	3,095	3,110	280,400	1,555
2011-03-01	3,175	3,185	3,160	3,160	167,800	1,580
2011-02-28	3,095	3,155	3,070	3,140	317,800	1,570
2011-02-25	3,030	3,100	2,980	3,070	334,300	1,535
2011-02-24	3,060	3,080	3,035	3,045	217,700	1,522.50
2011-02-23	3,110	3,140	3,085	3,095	275,900	1,547.50
2011-02-22	3,195	3,200	3,135	3,155	277,300	1,577.50
2011-02-21	3,300	3,305	3,225	3,240	213,300	1,620
2011-02-18	3,310	3,320	3,300	3,310	94,400	1,655
2011-02-17	3,295	3,325	3,280	3,315	178,700	1,657.50
2011-02-16	3,270	3,340	3,270	3,285	252,400	1,642.50
2011-02-15	3,215	3,280	3,215	3,270	224,600	1,635
2011-02-14	3,200	3,210	3,170	3,210	230,400	1,605
2011-02-10	3,165	3,175	3,140	3,170	147,500	1,585
2011-02-09	3,195	3,195	3,140	3,165	207,300	1,582.50
2011-02-08	3,200	3,220	3,155	3,175	389,000	1,587.50
2011-02-07	3,090	3,130	3,085	3,130	201,400	1,565
2011-02-04	3,120	3,120	3,075	3,080	152,400	1,540
2011-02-03	3,115	3,115	3,070	3,080	148,700	1,540
2011-02-02	3,050	3,100	3,050	3,090	157,200	1,545
2011-02-01	3,020	3,040	3,000	3,040	123,500	1,520
2011-01-31	3,015	3,025	2,965	3,000	216,900	1,500
2011-01-28	3,030	3,050	3,005	3,035	142,100	1,517.50
2011-01-27	3,020	3,045	2,988	3,040	166,900	1,520
2011-01-26	3,020	3,055	3,020	3,040	100,100	1,520
2011-01-25	3,020	3,065	3,015	3,055	168,100	1,527.50
2011-01-24	3,005	3,015	2,957	3,015	292,500	1,507.50
2011-01-21	3,100	3,100	3,015	3,025	221,800	1,512.50
2011-01-20	3,090	3,090	3,055	3,080	168,500	1,540
2011-01-19	3,105	3,120	3,090	3,110	152,500	1,555
2011-01-18	3,110	3,120	3,085	3,110	136,700	1,555
2011-01-17	3,130	3,150	3,110	3,115	206,100	1,557.50
2011-01-14	3,110	3,115	3,065	3,070	199,000	1,535
2011-01-13	3,085	3,135	3,065	3,135	251,600	1,567.50
2011-01-12	3,090	3,100	3,045	3,060	189,300	1,530
2011-01-11	3,060	3,085	3,055	3,070	141,600	1,535
2011-01-07	3,040	3,095	3,020	3,085	275,700	1,542.50
2011-01-06	3,030	3,040	3,015	3,040	193,100	1,520
2011-01-05	3,005	3,030	2,995	3,015	175,100	1,507.50
2011-01-04	2,985	3,005	2,963	3,005	170,000	1,502.50

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