6965 浜松ホトニクス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,060	3,130	3,055	3,120	207,300	1,560
2012-12-27	3,025	3,055	3,005	3,045	187,200	1,522.50
2012-12-26	2,998	3,020	2,989	3,010	151,400	1,505
2012-12-25	3,045	3,045	2,984	2,987	167,700	1,493.50
2012-12-21	3,020	3,050	2,981	2,986	209,500	1,493
2012-12-20	3,005	3,035	2,978	2,993	227,700	1,496.50
2012-12-19	2,944	3,010	2,935	3,005	397,300	1,502.50
2012-12-18	2,900	2,942	2,894	2,923	265,400	1,461.50
2012-12-17	2,963	2,996	2,920	2,933	285,200	1,466.50
2012-12-14	2,923	2,934	2,897	2,916	326,300	1,458
2012-12-13	2,949	2,970	2,924	2,940	253,000	1,470
2012-12-12	2,905	2,940	2,905	2,921	149,000	1,460.50
2012-12-11	2,905	2,907	2,869	2,882	113,600	1,441
2012-12-10	2,916	2,922	2,887	2,905	77,300	1,452.50
2012-12-07	2,919	2,933	2,892	2,894	154,500	1,447
2012-12-06	2,899	2,928	2,893	2,918	129,400	1,459
2012-12-05	2,891	2,938	2,882	2,895	182,100	1,447.50
2012-12-04	2,883	2,919	2,862	2,911	237,100	1,455.50
2012-12-03	2,910	2,919	2,882	2,902	189,400	1,451
2012-11-30	2,849	2,910	2,819	2,905	347,200	1,452.50
2012-11-29	2,836	2,856	2,823	2,827	107,200	1,413.50
2012-11-28	2,847	2,847	2,797	2,807	157,500	1,403.50
2012-11-27	2,813	2,859	2,813	2,857	207,600	1,428.50
2012-11-26	2,833	2,854	2,807	2,821	171,400	1,410.50
2012-11-22	2,817	2,833	2,777	2,796	215,000	1,398
2012-11-21	2,775	2,800	2,757	2,792	197,500	1,396
2012-11-20	2,767	2,791	2,735	2,745	271,000	1,372.50
2012-11-19	2,780	2,800	2,741	2,742	231,000	1,371
2012-11-16	2,745	2,768	2,716	2,746	270,800	1,373
2012-11-15	2,625	2,734	2,622	2,723	440,900	1,361.50
2012-11-14	2,550	2,614	2,542	2,603	282,700	1,301.50
2012-11-13	2,611	2,628	2,532	2,552	329,300	1,276
2012-11-12	2,645	2,686	2,621	2,637	188,200	1,318.50
2012-11-09	2,666	2,695	2,631	2,686	212,700	1,343
2012-11-08	2,735	2,777	2,692	2,703	189,700	1,351.50
2012-11-07	2,792	2,792	2,754	2,780	120,400	1,390
2012-11-06	2,776	2,783	2,758	2,779	91,400	1,389.50
2012-11-05	2,809	2,816	2,790	2,805	79,500	1,402.50
2012-11-02	2,843	2,860	2,822	2,834	92,500	1,417
2012-11-01	2,766	2,830	2,758	2,829	175,500	1,414.50
2012-10-31	2,744	2,784	2,740	2,765	143,900	1,382.50
2012-10-30	2,777	2,798	2,744	2,744	145,200	1,372
2012-10-29	2,809	2,831	2,764	2,776	155,900	1,388
2012-10-26	2,835	2,835	2,791	2,795	122,500	1,397.50
2012-10-25	2,816	2,835	2,792	2,835	138,300	1,417.50
2012-10-24	2,767	2,827	2,767	2,805	193,500	1,402.50
2012-10-23	2,821	2,821	2,770	2,798	124,300	1,399
2012-10-22	2,770	2,817	2,770	2,806	174,900	1,403
2012-10-19	2,807	2,849	2,789	2,821	267,200	1,410.50
2012-10-18	2,756	2,820	2,756	2,808	285,400	1,404
2012-10-17	2,670	2,736	2,669	2,724	278,400	1,362
2012-10-16	2,646	2,661	2,637	2,655	129,900	1,327.50
2012-10-15	2,592	2,640	2,591	2,632	166,500	1,316
2012-10-12	2,581	2,614	2,578	2,592	137,800	1,296
2012-10-11	2,575	2,600	2,566	2,571	199,900	1,285.50
2012-10-10	2,598	2,623	2,579	2,596	247,900	1,298
2012-10-09	2,629	2,700	2,598	2,621	328,200	1,310.50
2012-10-05	2,650	2,700	2,599	2,629	270,500	1,314.50
2012-10-04	2,620	2,646	2,602	2,637	251,800	1,318.50
2012-10-03	2,620	2,657	2,615	2,622	277,200	1,311
2012-10-02	2,660	2,661	2,617	2,624	235,700	1,312
2012-10-01	2,659	2,696	2,652	2,684	232,600	1,342
2012-09-28	2,730	2,739	2,662	2,681	245,100	1,340.50
2012-09-27	2,677	2,722	2,675	2,718	238,600	1,359
2012-09-26	2,706	2,743	2,680	2,691	220,100	1,345.50
2012-09-25	2,700	2,747	2,696	2,747	232,400	1,373.50
2012-09-24	2,700	2,709	2,666	2,681	189,400	1,340.50
2012-09-21	2,754	2,765	2,694	2,706	353,400	1,353
2012-09-20	2,816	2,816	2,739	2,754	278,900	1,377
2012-09-19	2,785	2,830	2,767	2,816	210,000	1,408
2012-09-18	2,760	2,806	2,753	2,778	302,400	1,389
2012-09-14	2,820	2,845	2,756	2,780	592,200	1,390
2012-09-13	2,831	2,840	2,812	2,819	282,600	1,409.50
2012-09-12	2,801	2,845	2,792	2,845	162,100	1,422.50
2012-09-11	2,775	2,801	2,770	2,800	135,200	1,400
2012-09-10	2,777	2,808	2,771	2,788	143,400	1,394
2012-09-07	2,775	2,801	2,756	2,786	150,300	1,393
2012-09-06	2,724	2,732	2,708	2,731	109,500	1,365.50
2012-09-05	2,723	2,747	2,702	2,728	163,000	1,364
2012-09-04	2,731	2,750	2,703	2,747	207,400	1,373.50
2012-09-03	2,760	2,791	2,722	2,748	163,600	1,374
2012-08-31	2,755	2,800	2,750	2,769	255,100	1,384.50
2012-08-30	2,819	2,819	2,782	2,787	96,200	1,393.50
2012-08-29	2,775	2,808	2,765	2,798	85,500	1,399
2012-08-28	2,836	2,841	2,757	2,778	124,500	1,389
2012-08-27	2,850	2,853	2,810	2,815	87,300	1,407.50
2012-08-24	2,857	2,857	2,820	2,836	81,600	1,418
2012-08-23	2,856	2,886	2,845	2,879	83,500	1,439.50
2012-08-22	2,855	2,886	2,848	2,876	154,000	1,438
2012-08-21	2,858	2,882	2,850	2,854	101,400	1,427
2012-08-20	2,851	2,874	2,834	2,847	147,100	1,423.50
2012-08-17	2,850	2,856	2,823	2,847	220,900	1,423.50
2012-08-16	2,809	2,857	2,808	2,856	140,400	1,428
2012-08-15	2,830	2,834	2,769	2,804	147,300	1,402
2012-08-14	2,756	2,805	2,748	2,804	275,400	1,402
2012-08-13	2,770	2,780	2,740	2,753	143,100	1,376.50
2012-08-10	2,757	2,788	2,756	2,776	173,200	1,388
2012-08-09	2,748	2,780	2,748	2,775	125,900	1,387.50
2012-08-08	2,740	2,763	2,723	2,747	222,800	1,373.50
2012-08-07	2,755	2,758	2,668	2,722	189,400	1,361
2012-08-06	2,690	2,725	2,667	2,711	241,100	1,355.50
2012-08-03	2,688	2,688	2,644	2,663	187,600	1,331.50
2012-08-02	2,678	2,736	2,674	2,725	125,900	1,362.50
2012-08-01	2,723	2,724	2,661	2,677	164,100	1,338.50
2012-07-31	2,698	2,767	2,693	2,754	216,400	1,377
2012-07-30	2,670	2,696	2,668	2,690	121,100	1,345
2012-07-27	2,615	2,657	2,609	2,657	137,200	1,328.50
2012-07-26	2,598	2,611	2,568	2,601	140,200	1,300.50
2012-07-25	2,617	2,620	2,565	2,585	211,700	1,292.50
2012-07-24	2,648	2,652	2,605	2,627	181,300	1,313.50
2012-07-23	2,642	2,682	2,640	2,658	166,200	1,329
2012-07-20	2,678	2,714	2,667	2,672	186,800	1,336
2012-07-19	2,646	2,705	2,645	2,677	234,300	1,338.50
2012-07-18	2,644	2,659	2,621	2,628	228,600	1,314
2012-07-17	2,715	2,720	2,625	2,628	211,300	1,314
2012-07-13	2,665	2,726	2,660	2,709	215,700	1,354.50
2012-07-12	2,703	2,719	2,664	2,670	248,900	1,335
2012-07-11	2,686	2,726	2,686	2,706	175,700	1,353
2012-07-10	2,751	2,775	2,706	2,717	285,700	1,358.50
2012-07-09	2,770	2,784	2,744	2,750	263,300	1,375
2012-07-06	2,790	2,795	2,746	2,761	350,100	1,380.50
2012-07-05	2,778	2,780	2,732	2,764	353,500	1,382
2012-07-04	2,730	2,749	2,712	2,730	208,800	1,365
2012-07-03	2,698	2,733	2,698	2,710	179,500	1,355
2012-07-02	2,719	2,719	2,679	2,691	144,900	1,345.50
2012-06-29	2,652	2,698	2,623	2,686	278,300	1,343
2012-06-28	2,655	2,678	2,635	2,651	175,100	1,325.50
2012-06-27	2,630	2,643	2,588	2,613	156,500	1,306.50
2012-06-26	2,626	2,646	2,600	2,618	279,800	1,309
2012-06-25	2,702	2,702	2,627	2,635	208,500	1,317.50
2012-06-22	2,673	2,688	2,655	2,680	249,800	1,340
2012-06-21	2,680	2,697	2,665	2,691	211,300	1,345.50
2012-06-20	2,600	2,665	2,595	2,660	238,700	1,330
2012-06-19	2,616	2,621	2,582	2,587	222,100	1,293.50
2012-06-18	2,646	2,662	2,617	2,631	160,200	1,315.50
2012-06-15	2,610	2,640	2,586	2,596	214,000	1,298
2012-06-14	2,600	2,602	2,555	2,594	202,500	1,297
2012-06-13	2,620	2,639	2,590	2,619	199,100	1,309.50
2012-06-12	2,589	2,617	2,568	2,608	185,000	1,304
2012-06-11	2,648	2,674	2,629	2,646	278,300	1,323
2012-06-08	2,660	2,661	2,582	2,596	460,600	1,298
2012-06-07	2,696	2,709	2,653	2,677	359,800	1,338.50
2012-06-06	2,610	2,656	2,571	2,646	551,700	1,323
2012-06-05	2,630	2,641	2,558	2,589	545,700	1,294.50
2012-06-04	2,600	2,627	2,585	2,594	452,400	1,297
2012-06-01	2,702	2,719	2,658	2,678	402,300	1,339
2012-05-31	2,740	2,760	2,709	2,740	641,900	1,370
2012-05-30	2,789	2,798	2,767	2,788	471,700	1,394
2012-05-29	2,794	2,803	2,763	2,788	430,000	1,394
2012-05-28	2,836	2,850	2,814	2,825	195,500	1,412.50
2012-05-25	2,920	2,920	2,829	2,835	383,000	1,417.50
2012-05-24	2,901	2,929	2,850	2,881	197,100	1,440.50
2012-05-23	2,942	2,947	2,896	2,900	311,100	1,450
2012-05-22	2,913	2,966	2,898	2,936	226,100	1,468
2012-05-21	2,895	2,930	2,875	2,883	242,400	1,441.50
2012-05-18	2,901	2,909	2,880	2,901	440,600	1,450.50
2012-05-17	2,944	2,968	2,906	2,960	328,200	1,480
2012-05-16	2,930	2,982	2,920	2,958	420,800	1,479
2012-05-15	2,950	2,956	2,909	2,935	284,700	1,467.50
2012-05-14	2,985	3,015	2,955	2,972	303,500	1,486
2012-05-11	3,010	3,015	2,979	2,994	286,800	1,497
2012-05-10	2,980	3,015	2,955	2,997	380,500	1,498.50
2012-05-09	2,987	3,070	2,986	3,020	409,000	1,510
2012-05-08	2,951	3,005	2,927	2,978	633,600	1,489
2012-05-07	3,085	3,135	3,085	3,105	240,200	1,552.50
2012-05-02	3,170	3,200	3,150	3,180	137,100	1,590
2012-05-01	3,190	3,190	3,140	3,155	217,200	1,577.50
2012-04-27	3,190	3,245	3,155	3,195	276,000	1,597.50
2012-04-26	3,175	3,205	3,155	3,185	184,900	1,592.50
2012-04-25	3,200	3,200	3,170	3,190	187,700	1,595
2012-04-24	3,170	3,215	3,170	3,215	219,200	1,607.50
2012-04-23	3,190	3,200	3,150	3,195	186,500	1,597.50
2012-04-20	3,180	3,195	3,160	3,185	131,900	1,592.50
2012-04-19	3,165	3,180	3,140	3,170	176,800	1,585
2012-04-18	3,150	3,175	3,125	3,175	140,600	1,587.50
2012-04-17	3,065	3,110	3,055	3,085	108,400	1,542.50
2012-04-16	3,110	3,120	3,060	3,060	175,500	1,530
2012-04-13	3,125	3,150	3,105	3,140	269,800	1,570
2012-04-12	3,075	3,115	3,040	3,105	215,400	1,552.50
2012-04-11	3,010	3,085	3,005	3,075	232,600	1,537.50
2012-04-10	3,065	3,100	3,040	3,045	191,000	1,522.50
2012-04-09	3,045	3,080	3,040	3,050	155,300	1,525
2012-04-06	3,080	3,110	3,055	3,100	269,400	1,550
2012-04-05	3,040	3,105	3,030	3,100	338,300	1,550
2012-04-04	3,145	3,145	3,055	3,065	280,400	1,532.50
2012-04-03	3,125	3,145	3,090	3,135	249,800	1,567.50
2012-04-02	3,160	3,160	3,105	3,105	227,600	1,552.50
2012-03-30	3,155	3,155	3,105	3,125	271,900	1,562.50
2012-03-29	3,150	3,160	3,105	3,150	293,900	1,575
2012-03-28	3,105	3,150	3,105	3,125	248,700	1,562.50
2012-03-27	3,090	3,130	3,085	3,130	311,400	1,565
2012-03-26	3,010	3,045	3,005	3,020	151,000	1,510
2012-03-23	3,045	3,050	3,005	3,005	242,000	1,502.50
2012-03-22	3,015	3,060	3,015	3,055	226,500	1,527.50
2012-03-21	3,015	3,055	3,010	3,030	201,300	1,515
2012-03-19	3,060	3,075	3,025	3,035	109,400	1,517.50
2012-03-16	3,045	3,060	3,040	3,055	134,200	1,527.50
2012-03-15	3,020	3,065	3,010	3,045	312,600	1,522.50
2012-03-14	3,000	3,025	2,999	3,010	250,900	1,505
2012-03-13	2,973	2,991	2,965	2,972	383,700	1,486
2012-03-12	2,988	2,997	2,967	2,971	267,100	1,485.50
2012-03-09	2,950	2,968	2,922	2,954	385,900	1,477
2012-03-08	2,901	2,922	2,876	2,922	338,400	1,461
2012-03-07	2,822	2,879	2,821	2,858	302,900	1,429
2012-03-06	2,860	2,877	2,842	2,864	308,300	1,432
2012-03-05	2,873	2,910	2,851	2,860	215,100	1,430
2012-03-02	2,904	2,917	2,873	2,886	280,300	1,443
2012-03-01	2,923	2,929	2,862	2,875	343,700	1,437.50
2012-02-29	2,905	2,926	2,890	2,896	416,500	1,448
2012-02-28	2,842	2,897	2,832	2,892	191,200	1,446
2012-02-27	2,891	2,916	2,864	2,867	353,700	1,433.50
2012-02-24	2,837	2,857	2,810	2,846	409,800	1,423
2012-02-23	2,805	2,845	2,805	2,836	401,600	1,418
2012-02-22	2,773	2,805	2,765	2,798	341,400	1,399
2012-02-21	2,751	2,777	2,750	2,753	181,600	1,376.50
2012-02-20	2,757	2,778	2,748	2,753	296,900	1,376.50
2012-02-17	2,716	2,749	2,715	2,730	378,200	1,365
2012-02-16	2,682	2,702	2,675	2,686	297,700	1,343
2012-02-15	2,649	2,699	2,648	2,698	477,700	1,349
2012-02-14	2,611	2,658	2,603	2,648	429,500	1,324
2012-02-13	2,598	2,604	2,575	2,595	436,900	1,297.50
2012-02-10	2,645	2,645	2,613	2,613	346,300	1,306.50
2012-02-09	2,650	2,651	2,609	2,627	693,600	1,313.50
2012-02-08	2,683	2,683	2,627	2,649	718,300	1,324.50
2012-02-07	2,664	2,696	2,625	2,683	647,800	1,341.50
2012-02-06	2,738	2,746	2,702	2,714	418,800	1,357
2012-02-03	2,749	2,757	2,719	2,729	381,800	1,364.50
2012-02-02	2,757	2,767	2,741	2,750	236,300	1,375
2012-02-01	2,740	2,770	2,726	2,736	212,900	1,368
2012-01-31	2,770	2,770	2,733	2,740	224,000	1,370
2012-01-30	2,791	2,793	2,772	2,779	180,300	1,389.50
2012-01-27	2,792	2,804	2,769	2,791	282,400	1,395.50
2012-01-26	2,789	2,825	2,770	2,781	243,400	1,390.50
2012-01-25	2,750	2,791	2,750	2,788	486,900	1,394
2012-01-24	2,721	2,721	2,672	2,679	249,900	1,339.50
2012-01-23	2,728	2,736	2,706	2,724	188,800	1,362
2012-01-20	2,727	2,742	2,702	2,730	281,600	1,365
2012-01-19	2,674	2,693	2,655	2,684	396,700	1,342
2012-01-18	2,683	2,703	2,656	2,671	328,800	1,335.50
2012-01-17	2,675	2,684	2,645	2,679	285,700	1,339.50
2012-01-16	2,665	2,665	2,617	2,640	346,000	1,320
2012-01-13	2,651	2,676	2,649	2,664	431,600	1,332
2012-01-12	2,685	2,695	2,620	2,635	334,100	1,317.50
2012-01-11	2,726	2,751	2,693	2,707	204,900	1,353.50
2012-01-10	2,698	2,725	2,679	2,725	294,900	1,362.50
2012-01-06	2,702	2,707	2,651	2,675	190,900	1,337.50
2012-01-05	2,738	2,738	2,689	2,692	207,500	1,346
2012-01-04	2,743	2,757	2,710	2,746	329,000	1,373

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