6965 浜松ホトニクス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304,1004,2104,0954,205366,2002,102.50
2013-12-274,0604,0854,0354,085106,9002,042.50
2013-12-264,0254,0604,0154,055147,1002,027.50
2013-12-254,0254,0403,9703,990303,4001,995
2013-12-244,0854,0904,0054,020364,3002,010
2013-12-204,0704,0804,0304,080359,4002,040
2013-12-194,0454,0754,0404,075451,5002,037.50
2013-12-183,9704,0353,9654,035366,8002,017.50
2013-12-173,9403,9903,9403,990233,5001,995
2013-12-163,9803,9903,9253,945255,7001,972.50
2013-12-134,0004,0353,9803,980619,9001,990
2013-12-124,0704,0704,0104,035252,7002,017.50
2013-12-114,0654,0904,0554,075210,7002,037.50
2013-12-104,0554,0804,0354,080245,3002,040
2013-12-094,0704,0804,0404,070234,9002,035
2013-12-064,0204,0503,9904,050185,9002,025
2013-12-054,0404,0653,9904,020270,7002,010
2013-12-044,0004,0603,9754,025232,1002,012.50
2013-12-034,0454,0654,0204,060163,9002,030
2013-12-024,0104,0754,0004,070306,3002,035
2013-11-294,0254,0454,0004,040158,0002,020
2013-11-284,0404,0504,0154,050104,6002,025
2013-11-274,0154,0503,9904,035143,2002,017.50
2013-11-264,0204,0704,0104,040241,4002,020
2013-11-254,0754,0904,0554,070192,3002,035
2013-11-224,0354,0704,0154,055371,0002,027.50
2013-11-213,9804,0403,9704,025292,9002,012.50
2013-11-203,9704,0003,9603,980179,8001,990
2013-11-193,9704,0103,9603,975195,0001,987.50
2013-11-184,0004,0303,9704,010623,7002,005
2013-11-153,9404,0103,9253,990534,1001,995
2013-11-143,8003,9703,7903,960946,3001,980
2013-11-133,7653,7903,7253,735188,4001,867.50
2013-11-123,6503,8403,6503,795639,3001,897.50
2013-11-113,6503,6703,5753,620204,9001,810
2013-11-083,6353,6803,6253,635199,9001,817.50
2013-11-073,7353,7403,6603,680153,2001,840
2013-11-063,7203,7503,6903,725248,4001,862.50
2013-11-053,6753,7203,6503,710306,2001,855
2013-11-013,6703,6703,6103,615282,7001,807.50
2013-10-313,6503,7203,6353,670239,8001,835
2013-10-303,6353,6853,6253,665215,0001,832.50
2013-10-293,5803,6103,5603,585155,0001,792.50
2013-10-283,6103,6453,6003,640130,4001,820
2013-10-253,6753,6753,5903,590165,8001,795
2013-10-243,6003,6853,5703,670216,4001,835
2013-10-233,6903,7053,6003,600216,2001,800
2013-10-223,7253,7253,6753,705125,6001,852.50
2013-10-213,7153,7403,6903,710144,9001,855
2013-10-183,7103,7203,6953,705143,4001,852.50
2013-10-173,7203,7403,6853,710168,5001,855
2013-10-163,7103,7103,6803,700106,6001,850
2013-10-153,7053,7503,6753,720397,7001,860
2013-10-113,7003,7403,6553,715363,5001,857.50
2013-10-103,5853,5903,5103,580352,1001,790
2013-10-093,5153,6203,4953,585512,6001,792.50
2013-10-083,5053,5103,4303,500330,4001,750
2013-10-073,6103,6253,4903,520396,2001,760
2013-10-043,6053,6553,5603,610339,0001,805
2013-10-033,6703,6853,6203,625323,8001,812.50
2013-10-023,7203,7403,6603,680353,4001,840
2013-10-013,7203,7703,6953,760283,0001,880
2013-09-303,6953,7403,6853,695130,6001,847.50
2013-09-273,7653,7903,7603,775184,5001,887.50
2013-09-263,7453,7603,6603,760144,9001,880
2013-09-253,7703,7903,7003,745216,5001,872.50
2013-09-243,7153,7703,6903,755213,6001,877.50
2013-09-203,7503,7703,7353,765162,7001,882.50
2013-09-193,7353,7503,7003,750187,9001,875
2013-09-183,6953,7303,6803,705201,6001,852.50
2013-09-173,6453,6953,6403,660201,6001,830
2013-09-133,5953,6653,5603,635376,0001,817.50
2013-09-123,5653,6353,5503,560344,6001,780
2013-09-113,4953,5953,4953,565391,7001,782.50
2013-09-103,3703,4803,3703,455240,6001,727.50
2013-09-093,3353,3753,3153,350115,0001,675
2013-09-063,2753,3003,2603,275149,6001,637.50
2013-09-053,2753,2803,2303,24061,7001,620
2013-09-043,2103,2703,1753,26582,8001,632.50
2013-09-033,2553,2803,2303,26590,7001,632.50
2013-09-023,1903,2303,1803,20084,8001,600
2013-08-303,2503,2803,1753,180180,2001,590
2013-08-293,2453,2503,2053,235114,8001,617.50
2013-08-283,2503,3003,2053,245104,5001,622.50
2013-08-273,3003,3453,2903,29594,5001,647.50
2013-08-263,3053,3203,2803,29558,8001,647.50
2013-08-233,3353,3453,2903,305168,4001,652.50
2013-08-223,2353,2753,2303,24589,0001,622.50
2013-08-213,2803,2903,2353,26599,3001,632.50
2013-08-203,3203,3603,2753,275129,2001,637.50
2013-08-193,2753,3203,2753,32068,9001,660
2013-08-163,2653,3053,2503,265100,5001,632.50
2013-08-153,3353,3403,2953,300102,9001,650
2013-08-143,3803,3803,3203,37092,5001,685
2013-08-133,3103,3603,3103,340104,8001,670
2013-08-123,2753,3203,2603,295135,2001,647.50
2013-08-093,3203,3253,2603,280236,1001,640
2013-08-083,3803,4403,3153,320227,4001,660
2013-08-073,4803,5353,3653,375402,0001,687.50
2013-08-063,4903,6103,4703,610211,5001,805
2013-08-053,6403,6403,5453,630134,0001,815
2013-08-023,5503,6453,5503,645153,2001,822.50
2013-08-013,4353,5353,4203,525160,7001,762.50
2013-07-313,4153,4603,4053,405118,0001,702.50
2013-07-303,4503,4603,4053,445149,1001,722.50
2013-07-293,4253,4903,4053,455173,0001,727.50
2013-07-263,5803,5853,5153,525156,0001,762.50
2013-07-253,6503,6553,6053,605104,1001,802.50
2013-07-243,6803,6803,6203,640227,9001,820
2013-07-233,6803,7203,6553,690153,9001,845
2013-07-223,6953,7103,6503,685115,8001,842.50
2013-07-193,7453,7453,6353,645209,6001,822.50
2013-07-183,7003,7453,6903,715191,7001,857.50
2013-07-173,6953,7253,6853,695210,0001,847.50
2013-07-163,7653,7653,7203,73588,5001,867.50
2013-07-123,6853,7453,6853,735143,2001,867.50
2013-07-113,7003,7053,6353,675102,7001,837.50
2013-07-103,7203,7203,6503,700211,3001,850
2013-07-093,6803,7203,6403,700189,4001,850
2013-07-083,7453,7603,6703,670132,3001,835
2013-07-053,6303,6953,5953,695135,6001,847.50
2013-07-043,6003,6553,5853,63573,7001,817.50
2013-07-033,6703,7003,6303,635168,6001,817.50
2013-07-023,6853,6853,6303,685102,4001,842.50
2013-07-013,6253,6503,5803,650149,2001,825
2013-06-283,5003,6103,4703,585193,3001,792.50
2013-06-273,4203,4653,3653,460147,6001,730
2013-06-263,4353,4553,3653,380128,4001,690
2013-06-253,3803,4553,3653,420254,0001,710
2013-06-243,4103,4703,3803,395173,6001,697.50
2013-06-213,2503,3853,2353,365314,5001,682.50
2013-06-203,3303,3903,3053,310157,5001,655
2013-06-193,3753,3953,3353,370122,4001,685
2013-06-183,3753,3753,2903,310206,6001,655
2013-06-173,2803,3803,2503,370165,5001,685
2013-06-143,3053,3603,2853,285305,4001,642.50
2013-06-133,3953,3953,2303,235206,9001,617.50
2013-06-123,3803,4003,3103,395208,5001,697.50
2013-06-113,5503,5503,4403,480285,7001,740
2013-06-103,4203,5603,4053,535207,6001,767.50
2013-06-073,3653,4253,2853,360384,5001,680
2013-06-063,3853,4753,3753,410362,8001,705
2013-06-053,4753,5203,3853,385278,6001,692.50
2013-06-043,3353,4703,3353,450331,8001,725
2013-06-033,3553,3803,3103,330290,1001,665
2013-05-313,4803,4953,3803,400307,4001,700
2013-05-303,4503,5253,4053,420276,5001,710
2013-05-293,6153,6403,5453,560348,5001,780
2013-05-283,4203,5803,4103,550409,3001,775
2013-05-273,4903,4903,3853,420290,7001,710
2013-05-243,6003,6503,4003,495608,7001,747.50
2013-05-233,8203,8653,6003,615484,9001,807.50
2013-05-223,8503,8753,8153,845285,2001,922.50
2013-05-213,8203,8803,7803,845305,4001,922.50
2013-05-203,9153,9303,8353,835294,0001,917.50
2013-05-173,8903,9403,8603,920212,4001,960
2013-05-163,9403,9953,8853,900363,4001,950
2013-05-153,8753,9453,8703,915328,5001,957.50
2013-05-143,8003,8503,7503,805668,9001,902.50
2013-05-133,9804,0303,9704,000230,2002,000
2013-05-103,9804,0303,9653,990293,4001,995
2013-05-093,9603,9853,9053,910277,0001,955
2013-05-083,9504,0053,9403,945399,9001,972.50
2013-05-073,9954,0503,9603,970375,4001,985
2013-05-023,9603,9853,9403,960160,8001,980
2013-05-014,0104,0153,9353,980404,9001,990
2013-04-303,9754,1103,9654,005441,8002,002.50
2013-04-263,9703,9853,9203,930186,1001,965
2013-04-253,9803,9853,9103,970228,9001,985
2013-04-243,9503,9803,9053,970353,7001,985
2013-04-233,9103,9653,8953,945172,7001,972.50
2013-04-223,9003,9703,8903,955265,5001,977.50
2013-04-193,8303,8603,8103,840106,9001,920
2013-04-183,8503,8803,8003,815162,5001,907.50
2013-04-173,8453,9103,8453,890194,7001,945
2013-04-163,7803,8453,7603,825182,0001,912.50
2013-04-153,9003,9253,8253,850209,6001,925
2013-04-123,8953,9653,8853,955392,2001,977.50
2013-04-113,8503,9103,8253,890317,3001,945
2013-04-103,7603,8453,7403,845363,1001,922.50
2013-04-093,8003,8003,7153,750228,4001,875
2013-04-083,7803,8203,6753,735298,5001,867.50
2013-04-053,7453,7653,6503,675221,8001,837.50
2013-04-043,5253,6203,4253,620314,9001,810
2013-04-033,5803,6003,5453,600160,6001,800
2013-04-023,5603,5753,5053,555162,2001,777.50
2013-04-013,7853,7853,6303,630130,0001,815
2013-03-293,7203,7903,7203,790222,9001,895
2013-03-283,7703,7703,6953,71596,3001,857.50
2013-03-273,6803,7503,6803,750117,8001,875
2013-03-263,6903,7453,6853,695148,5001,847.50
2013-03-253,7303,7753,6703,725255,9001,862.50
2013-03-223,7503,7703,6903,690159,3001,845
2013-03-213,7853,8303,7853,795218,6001,897.50
2013-03-193,6853,7603,6853,740167,1001,870
2013-03-183,7053,7103,6603,665201,2001,832.50
2013-03-153,7503,8003,7303,775312,9001,887.50
2013-03-143,7003,7503,6953,740343,3001,870
2013-03-133,6653,7003,6553,655260,9001,827.50
2013-03-123,7153,7353,6903,710230,9001,855
2013-03-113,7003,7303,6753,700267,1001,850
2013-03-083,6403,6953,6403,685531,8001,842.50
2013-03-073,7303,7453,7103,710176,7001,855
2013-03-063,6903,7303,6903,730258,2001,865
2013-03-053,6553,7103,6503,685288,8001,842.50
2013-03-043,6503,6853,6103,635341,6001,817.50
2013-03-013,6553,6653,6153,635200,4001,817.50
2013-02-283,6153,6903,6153,680213,4001,840
2013-02-273,6203,6353,5453,545217,4001,772.50
2013-02-263,6253,6803,6153,655228,9001,827.50
2013-02-253,6803,7403,6653,695196,3001,847.50
2013-02-223,6203,6603,5903,650257,3001,825
2013-02-213,6753,6903,6303,660256,8001,830
2013-02-203,6203,7003,6203,680214,7001,840
2013-02-193,5553,6353,5553,585202,2001,792.50
2013-02-183,5503,5953,5403,590281,3001,795
2013-02-153,4753,5853,4703,570507,2001,785
2013-02-143,5303,5503,5203,525258,1001,762.50
2013-02-133,4953,5503,4603,525254,2001,762.50
2013-02-123,4903,5453,4903,505266,1001,752.50
2013-02-083,4603,4603,2703,415306,1001,707.50
2013-02-073,4503,5103,4453,495219,6001,747.50
2013-02-063,3703,4803,3203,465381,8001,732.50
2013-02-053,4053,4053,2903,300362,6001,650
2013-02-043,4803,5003,4603,490142,5001,745
2013-02-013,5003,5103,4653,490107,3001,745
2013-01-313,4703,5003,4453,495211,5001,747.50
2013-01-303,4003,5103,3853,510345,8001,755
2013-01-293,3853,3903,3553,385224,8001,692.50
2013-01-283,3303,4003,3003,380257,7001,690
2013-01-253,2953,3303,2853,330339,3001,665
2013-01-243,1953,2903,1753,265178,2001,632.50
2013-01-233,2103,2553,1953,215161,5001,607.50
2013-01-223,2353,2903,2203,250299,9001,625
2013-01-213,2103,2103,1703,190213,8001,595
2013-01-183,1903,2203,1703,195249,3001,597.50
2013-01-173,1803,1953,1053,150255,3001,575
2013-01-163,2203,2253,1503,150307,4001,575
2013-01-153,2853,2953,2103,255358,2001,627.50
2013-01-113,2603,2903,2503,275162,7001,637.50
2013-01-103,2003,2303,1753,215109,3001,607.50
2013-01-093,1453,1953,1253,180152,8001,590
2013-01-083,2053,2153,1603,175183,5001,587.50
2013-01-073,2903,2903,2053,215147,6001,607.50
2013-01-043,2603,3153,2153,245270,4001,622.50

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