6965 浜松ホトニクス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-305,9805,9805,7805,780240,3002,890
2014-12-296,0906,1005,8805,930218,8002,965
2014-12-265,9606,0505,9406,040164,7003,020
2014-12-256,0506,0505,9505,960149,3002,980
2014-12-246,0406,0405,9706,020201,7003,010
2014-12-226,0006,0005,8705,910206,2002,955
2014-12-195,9406,0105,9405,970253,9002,985
2014-12-185,8705,9105,8305,850351,4002,925
2014-12-175,6405,7705,5905,690394,9002,845
2014-12-165,8005,8405,7305,730274,2002,865
2014-12-155,8905,9705,8905,900225,3002,950
2014-12-125,9106,1305,9006,040449,7003,020
2014-12-115,8406,0205,8305,950333,2002,975
2014-12-106,0706,1205,9805,980327,1002,990
2014-12-096,2606,3106,2006,240275,3003,120
2014-12-086,4006,4206,2906,330219,5003,165
2014-12-056,3706,3706,3106,340171,1003,170
2014-12-046,3106,3906,2806,380235,9003,190
2014-12-036,3006,3806,3006,310274,9003,155
2014-12-026,1106,2706,1106,240270,0003,120
2014-12-016,0406,1806,0306,170222,9003,085
2014-11-286,0106,0505,9906,000198,2003,000
2014-11-276,0406,0705,9906,010229,3003,005
2014-11-266,0906,1305,9906,010323,4003,005
2014-11-256,0906,1006,0206,080393,9003,040
2014-11-215,9306,0805,8906,070373,6003,035
2014-11-205,9606,0805,9605,970363,6002,985
2014-11-195,8505,9605,8505,870410,1002,935
2014-11-185,5705,8305,5705,830709,7002,915
2014-11-175,5705,6205,4105,440405,8002,720
2014-11-145,5005,6505,5005,640671,4002,820
2014-11-135,2005,4305,1605,410804,6002,705
2014-11-125,2305,2405,1405,140351,5002,570
2014-11-115,1905,2805,1005,210477,3002,605
2014-11-105,1005,1605,0705,160223,9002,580
2014-11-075,1405,1605,1105,160184,9002,580
2014-11-065,2005,2005,1105,150212,2002,575
2014-11-055,1705,2005,1105,190287,0002,595
2014-11-045,1805,2005,1205,190435,3002,595
2014-10-314,8805,0504,8755,020529,5002,510
2014-10-304,8004,8704,7904,840242,8002,420
2014-10-294,8404,8804,8054,820209,6002,410
2014-10-284,8004,8304,7754,790109,1002,395
2014-10-274,8004,8254,7704,805168,7002,402.50
2014-10-244,8004,8204,7504,770170,0002,385
2014-10-234,7204,7454,6854,730141,9002,365
2014-10-224,7054,7454,6604,725172,3002,362.50
2014-10-214,6904,6954,5954,610249,4002,305
2014-10-204,6354,6554,5954,655250,5002,327.50
2014-10-174,5254,5504,4854,500386,2002,250
2014-10-164,5354,5654,4904,510351,0002,255
2014-10-154,5704,6354,5454,630305,9002,315
2014-10-144,5104,5854,5104,540259,2002,270
2014-10-104,6704,6804,6004,630379,7002,315
2014-10-094,8654,8754,7654,780236,8002,390
2014-10-084,8254,8804,8004,865229,9002,432.50
2014-10-075,0105,0104,9154,930279,2002,465
2014-10-065,0105,0504,9705,020202,0002,510
2014-10-034,9605,0304,9354,970204,5002,485
2014-10-025,0905,1204,9654,970330,4002,485
2014-10-015,2205,2405,1205,140347,0002,570
2014-09-305,2405,2605,1805,210248,6002,605
2014-09-295,2805,3005,2205,260287,5002,630
2014-09-265,0705,2605,0605,240444,0002,620
2014-09-255,1505,2005,1305,200307,5002,600
2014-09-245,0205,0805,0005,060223,5002,530
2014-09-225,1405,1505,0305,050143,9002,525
2014-09-195,0905,1405,0705,140168,0002,570
2014-09-185,0405,1005,0305,080167,8002,540
2014-09-175,0005,0204,9754,975137,6002,487.50
2014-09-165,0605,0705,0105,020191,3002,510
2014-09-125,0605,1205,0605,080237,0002,540
2014-09-115,1505,1505,0705,090147,9002,545
2014-09-105,1205,1505,1005,150239,7002,575
2014-09-095,2105,2105,1205,150170,0002,575
2014-09-085,2005,2205,1705,210127,8002,605
2014-09-055,2305,2305,1505,170145,0002,585
2014-09-045,1705,2305,1505,180263,7002,590
2014-09-035,1705,2005,1305,170312,9002,585
2014-09-024,9805,1304,9805,120281,0002,560
2014-09-014,9254,9554,9154,95084,7002,475
2014-08-294,9054,9604,9054,94593,6002,472.50
2014-08-284,9104,9454,9104,91593,6002,457.50
2014-08-274,9605,0804,9304,950167,3002,475
2014-08-264,9304,9804,9054,950145,8002,475
2014-08-254,8954,9454,8804,94089,7002,470
2014-08-224,9754,9754,8854,895125,4002,447.50
2014-08-214,9104,9654,9054,960179,2002,480
2014-08-204,9304,9404,9004,905114,8002,452.50
2014-08-194,9454,9604,9204,950117,9002,475
2014-08-184,9254,9454,9004,915109,0002,457.50
2014-08-154,9104,9204,8704,905145,7002,452.50
2014-08-144,9004,9254,8904,905139,6002,452.50
2014-08-134,8454,9304,8404,910158,5002,455
2014-08-124,8604,8704,8204,840167,1002,420
2014-08-114,8054,8804,7704,870154,6002,435
2014-08-084,7854,8304,7454,745288,3002,372.50
2014-08-074,8204,8554,7604,825384,8002,412.50
2014-08-064,8104,8454,7704,790304,6002,395
2014-08-054,9954,9954,8254,825266,2002,412.50
2014-08-044,9305,0204,9104,970271,1002,485
2014-08-014,8604,9454,8604,895173,3002,447.50
2014-07-314,9004,9304,8854,890140,1002,445
2014-07-304,8654,9054,8654,885101,4002,442.50
2014-07-294,9004,9104,8754,895114,1002,447.50
2014-07-284,9054,9454,9054,920113,6002,460
2014-07-254,9354,9404,9054,935103,7002,467.50
2014-07-244,9154,9454,8754,915174,4002,457.50
2014-07-234,9204,9304,8904,89592,8002,447.50
2014-07-224,8804,9254,8804,900115,2002,450
2014-07-184,8554,8704,8304,860141,2002,430
2014-07-174,9254,9504,9204,925116,9002,462.50
2014-07-164,9254,9604,9204,930153,8002,465
2014-07-154,9304,9504,9154,930103,8002,465
2014-07-144,8854,9054,8654,90588,5002,452.50
2014-07-114,8704,8954,8604,885119,3002,442.50
2014-07-104,9504,9554,8954,900146,9002,450
2014-07-094,9354,9704,9154,945174,3002,472.50
2014-07-084,9955,0104,9604,990114,8002,495
2014-07-075,0605,0604,9955,010133,3002,505
2014-07-044,9955,0504,9855,030239,9002,515
2014-07-034,9654,9804,9504,975139,8002,487.50
2014-07-024,9904,9904,9554,965203,6002,482.50
2014-07-014,9804,9954,9554,980226,9002,490
2014-06-304,9304,9704,9254,970206,4002,485
2014-06-274,9254,9304,8154,845271,3002,422.50
2014-06-264,9554,9704,8804,900209,1002,450
2014-06-254,9454,9804,9204,935216,4002,467.50
2014-06-244,9904,9954,9404,980174,6002,490
2014-06-235,0005,0004,9454,985177,2002,492.50
2014-06-204,9805,0104,9405,010351,4002,505
2014-06-194,9805,0204,9654,990230,7002,495
2014-06-184,9705,0004,9654,980146,9002,490
2014-06-174,9304,9954,9304,935217,5002,467.50
2014-06-164,9154,9204,8704,890137,4002,445
2014-06-134,8004,9204,7954,905286,6002,452.50
2014-06-124,8454,8704,8104,835404,6002,417.50
2014-06-114,9504,9704,9254,950162,3002,475
2014-06-104,9754,9854,9404,955166,9002,477.50
2014-06-095,0605,0804,9804,990156,4002,495
2014-06-065,1005,1005,0205,030182,8002,515
2014-06-055,1005,1205,0505,060166,3002,530
2014-06-045,0005,0705,0005,070158,4002,535
2014-06-035,0005,0204,9655,000250,2002,500
2014-06-024,9655,0004,9504,995164,1002,497.50
2014-05-304,9104,9554,9004,910268,0002,455
2014-05-294,8504,9154,8154,905192,3002,452.50
2014-05-284,8804,8854,8404,845175,5002,422.50
2014-05-274,8604,9004,8554,875160,7002,437.50
2014-05-264,7904,8804,7854,875208,2002,437.50
2014-05-234,7254,7604,7104,740223,9002,370
2014-05-224,6754,7254,6504,715171,1002,357.50
2014-05-214,6554,6654,6154,650180,5002,325
2014-05-204,6904,7304,6854,695197,2002,347.50
2014-05-194,6354,6654,6154,640198,7002,320
2014-05-164,5904,6404,5704,630221,8002,315
2014-05-154,5904,6454,5554,640204,5002,320
2014-05-144,5654,6204,5054,620249,9002,310
2014-05-134,6104,6204,5554,590227,8002,295
2014-05-124,5004,5304,4554,455200,6002,227.50
2014-05-094,4354,5204,4204,515176,2002,257.50
2014-05-084,5054,5254,4604,470167,6002,235
2014-05-074,5504,5504,4804,495315,9002,247.50
2014-05-024,6154,6254,5654,590170,5002,295
2014-05-014,6254,6404,5754,640287,9002,320
2014-04-304,6104,6404,5654,600374,9002,300
2014-04-284,5654,5754,5154,575452,3002,287.50
2014-04-254,5954,6254,5704,605330,4002,302.50
2014-04-244,5354,5954,5354,565204,3002,282.50
2014-04-234,5754,5904,5104,525333,8002,262.50
2014-04-224,5854,5954,5204,525181,6002,262.50
2014-04-214,5804,6004,5654,580117,8002,290
2014-04-184,6404,6404,5304,585190,3002,292.50
2014-04-174,6004,6354,5554,575250,9002,287.50
2014-04-164,5304,5704,4954,570251,2002,285
2014-04-154,5504,5504,4954,500174,3002,250
2014-04-144,5204,5804,5154,535289,3002,267.50
2014-04-114,4604,5454,4554,515233,8002,257.50
2014-04-104,6204,6204,5304,545265,9002,272.50
2014-04-094,6004,6154,5254,550461,0002,275
2014-04-084,7354,7354,6554,675318,5002,337.50
2014-04-074,7204,7504,6754,730293,7002,365
2014-04-044,7554,8004,7304,745298,8002,372.50
2014-04-034,6754,7854,6754,750472,3002,375
2014-04-024,8004,8504,7004,710586,7002,355
2014-04-014,6504,7654,6354,750611,2002,375
2014-03-314,6354,6654,5804,650534,9002,325
2014-03-284,5854,6404,5504,605526,3002,302.50
2014-03-274,4804,6054,4604,595602,9002,297.50
2014-03-264,4254,5104,4254,510653,2002,255
2014-03-254,2904,4204,2654,375721,1002,187.50
2014-03-244,0954,2154,0804,190555,7002,095
2014-03-204,0704,1104,0504,090220,8002,045
2014-03-194,1204,1504,0754,090154,6002,045
2014-03-184,1504,1704,1054,120190,0002,060
2014-03-174,0754,0954,0504,065129,4002,032.50
2014-03-144,1704,1804,0754,075358,5002,037.50
2014-03-134,2554,3004,2154,230118,6002,115
2014-03-124,2004,2654,1904,245227,1002,122.50
2014-03-114,2654,2954,2454,275111,6002,137.50
2014-03-104,2604,2754,2404,265122,0002,132.50
2014-03-074,2854,2854,2304,275201,1002,137.50
2014-03-064,2354,2804,2004,265158,2002,132.50
2014-03-054,2704,2854,2154,230138,2002,115
2014-03-044,0754,2254,0754,205195,9002,102.50
2014-03-034,1254,1454,0404,125304,1002,062.50
2014-02-284,2204,2354,0954,130471,7002,065
2014-02-274,1904,2904,1904,220211,7002,110
2014-02-264,2804,2954,2054,210283,0002,105
2014-02-254,3304,3404,2754,325154,7002,162.50
2014-02-244,3504,3904,2454,295287,0002,147.50
2014-02-214,2554,3004,2454,300179,3002,150
2014-02-204,2304,2554,1554,165164,5002,082.50
2014-02-194,2904,3004,2304,275161,8002,137.50
2014-02-184,1804,2854,1654,275396,4002,137.50
2014-02-174,0554,1904,0504,190340,4002,095
2014-02-144,1404,1754,0154,050473,7002,025
2014-02-134,1004,1354,0504,125359,9002,062.50
2014-02-124,0004,1253,8604,115943,4002,057.50
2014-02-104,3054,3054,1804,240168,6002,120
2014-02-074,1954,2304,1554,195223,4002,097.50
2014-02-064,1354,1554,1004,105133,2002,052.50
2014-02-054,1004,1854,0854,135258,6002,067.50
2014-02-044,1504,1604,0404,040293,9002,020
2014-02-034,2954,3504,2704,270222,0002,135
2014-01-314,3854,3954,2854,325267,2002,162.50
2014-01-304,3554,3904,3404,380338,0002,190
2014-01-294,4404,4904,4354,465274,0002,232.50
2014-01-284,2804,4004,2754,355327,3002,177.50
2014-01-274,2204,3204,2104,280234,0002,140
2014-01-244,5004,5054,3254,360622,6002,180
2014-01-234,6004,6104,5254,530201,9002,265
2014-01-224,5804,6104,4904,545274,7002,272.50
2014-01-214,5404,6254,5204,565261,2002,282.50
2014-01-204,5204,5254,4604,495141,8002,247.50
2014-01-174,5004,5554,4704,535189,6002,267.50
2014-01-164,6054,6304,5204,535272,1002,267.50
2014-01-154,5254,5654,4804,565260,0002,282.50
2014-01-144,4354,4604,4054,425317,6002,212.50
2014-01-104,5304,5354,4504,530372,8002,265
2014-01-094,5104,6454,4904,535689,3002,267.50
2014-01-084,3454,4704,3354,455433,8002,227.50
2014-01-074,2904,3004,2454,260214,4002,130
2014-01-064,3454,3454,2054,270609,8002,135

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