6965 浜松ホトニクス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,3553,3953,3303,335477,7003,335
2015-12-293,3303,3603,2903,345532,0003,345
2015-12-283,2903,3353,2653,310622,1003,310
2015-12-253,3303,3353,2753,280562,2003,280
2015-12-243,4003,4103,3103,320762,8003,320
2015-12-223,3703,3803,2853,360831,1003,360
2015-12-213,3503,3853,3003,370786,9003,370
2015-12-183,4103,4953,3503,3651,383,6003,365
2015-12-173,3553,4103,3503,4001,228,8003,400
2015-12-163,2653,3053,2403,300710,8003,300
2015-12-153,2503,2553,2153,230793,0003,230
2015-12-143,1703,2403,1703,230803,2003,230
2015-12-113,1753,2503,1753,240872,4003,240
2015-12-103,1603,1903,1503,175522,0003,175
2015-12-093,2303,2403,1853,2251,017,8003,225
2015-12-083,2253,2403,1903,215769,3003,215
2015-12-073,1753,2353,1703,210908,5003,210
2015-12-043,1153,1453,1003,120616,2003,120
2015-12-033,1603,1753,1303,170442,1003,170
2015-12-023,1803,1903,1203,170711,7003,170
2015-12-013,0903,1703,0703,170770,7003,170
2015-11-303,0753,1003,0603,085576,2003,085
2015-11-273,0653,0753,0403,070443,7003,070
2015-11-263,0753,0803,0403,055429,5003,055
2015-11-253,0803,0853,0403,075507,3003,075
2015-11-243,1153,1203,0853,110501,1003,110
2015-11-203,0503,1003,0453,095465,5003,095
2015-11-193,0903,0903,0403,055513,9003,055
2015-11-183,1053,1253,0503,055403,9003,055
2015-11-173,0903,1053,0653,075404,1003,075
2015-11-163,0303,0803,0153,060428,6003,060
2015-11-133,1153,1303,0953,110574,7003,110
2015-11-123,1253,1853,1253,155651,1003,155
2015-11-113,1053,1253,0853,115718,2003,115
2015-11-103,0903,1103,0503,1001,648,8003,100
2015-11-093,2003,2703,1953,270930,4003,270
2015-11-063,1453,1603,1253,145622,5003,145
2015-11-053,1203,1353,1103,120572,5003,120
2015-11-043,1203,1403,1003,100680,1003,100
2015-11-023,0553,0903,0403,075457,5003,075
2015-10-303,0453,1153,0403,100731,4003,100
2015-10-293,0303,0603,0303,055369,8003,055
2015-10-283,0403,0453,0003,020336,4003,020
2015-10-273,0653,0853,0153,035420,9003,035
2015-10-263,0703,1353,0553,090709,6003,090
2015-10-233,0203,0202,9813,015446,1003,015
2015-10-222,9502,9912,9362,951323,8002,951
2015-10-212,8652,9762,8642,969798,8002,969
2015-10-202,8472,8742,8262,848347,4002,848
2015-10-192,8622,8942,8282,838455,3002,838
2015-10-162,8772,9092,8532,861468,7002,861
2015-10-152,8232,8422,7882,841911,2002,841
2015-10-142,9002,9002,8282,836893,4002,836
2015-10-132,9392,9572,9202,927526,2002,927
2015-10-092,9732,9732,9282,960687,0002,960
2015-10-082,9542,9962,9202,9591,473,8002,959
2015-10-072,9202,9442,8852,9292,470,3002,929
2015-10-062,8812,9042,8182,820663,7002,820
2015-10-052,8002,8392,7982,832513,9002,832
2015-10-022,7242,7942,7032,767750,4002,767
2015-10-012,7212,7982,7142,787655,8002,787
2015-09-302,6512,7222,6502,7001,185,1002,700
2015-09-292,6652,6782,5712,5741,142,5002,574
2015-09-282,6822,6842,6172,651876,7002,651
2015-09-252,7442,7462,6282,6811,727,9002,681
2015-09-242,8422,8422,7442,744824,4002,744
2015-09-182,9432,9472,8682,868568,3002,868
2015-09-172,9152,9702,9082,957462,6002,957
2015-09-162,9102,9442,8902,902563,7002,902
2015-09-152,8852,9482,8732,890395,7002,890
2015-09-142,9162,9382,8732,882315,6002,882
2015-09-112,8812,9312,8692,892634,6002,892
2015-09-102,8762,9252,8612,915513,4002,915
2015-09-092,9112,9262,8612,926858,0002,926
2015-09-082,8532,8902,8092,815450,5002,815
2015-09-072,8502,9092,8162,867807,1002,867
2015-09-042,9352,9452,8292,8741,067,7002,874
2015-09-032,8942,9432,8882,893769,7002,893
2015-09-022,8842,9732,8432,8841,005,0002,884
2015-09-013,0003,0002,9052,905926,6002,905
2015-08-313,0403,0502,9763,005694,5003,005
2015-08-283,0053,0952,9723,075926,3003,075
2015-08-272,9612,9892,8972,903768,5002,903
2015-08-262,7852,9252,7522,9111,376,4002,911
2015-08-252,7492,8802,6852,6851,545,7002,685
2015-08-242,8352,8742,7822,7821,234,6002,782
2015-08-212,9572,9592,9052,910843,7002,910
2015-08-203,0003,0252,9752,980583,4002,980
2015-08-193,0703,0703,0003,000537,3003,000
2015-08-183,0653,0953,0503,070327,9003,070
2015-08-173,0803,0853,0553,080379,3003,080
2015-08-143,1053,1153,0703,085392,1003,085
2015-08-133,1053,1253,0653,115589,9003,115
2015-08-123,1753,1753,1203,140463,0003,140
2015-08-113,2003,2203,1753,215813,3003,215
2015-08-103,1253,1653,1003,165370,3003,165
2015-08-073,1253,1603,0903,150519,2003,150
2015-08-063,1903,1953,1253,135551,0003,135
2015-08-053,1003,1803,0603,135926,4003,135
2015-08-043,0503,1452,9913,1001,392,3003,100
2015-08-033,2703,2903,2253,265561,2003,265
2015-07-313,1903,2353,1603,230715,5003,230
2015-07-303,2303,2603,1853,195485,6003,195
2015-07-293,2753,2803,1903,195547,6003,195
2015-07-283,2053,2753,2003,245564,9003,245
2015-07-273,2853,2903,2353,250439,7003,250
2015-07-243,3203,3553,3003,305651,4003,305
2015-07-233,3503,3553,3053,320450,4003,320
2015-07-223,3903,3903,3353,340378,0003,340
2015-07-213,4453,4553,4203,435302,2003,435
2015-07-173,4303,4353,3803,405434,1003,405
2015-07-163,4653,4703,4203,450480,1003,450
2015-07-153,4003,4603,3703,425646,9003,425
2015-07-143,3603,3753,3303,355634,0003,355
2015-07-133,3003,3253,2803,300462,1003,300
2015-07-103,3153,3403,2603,270894,9003,270
2015-07-093,2503,3303,2103,315909,3003,315
2015-07-083,4503,4553,3153,320905,9003,320
2015-07-073,4953,5303,4653,475463,8003,475
2015-07-063,4703,4853,4303,460552,8003,460
2015-07-033,5003,5303,4903,525466,6003,525
2015-07-023,6153,6253,4803,4901,281,7003,490
2015-07-013,6153,6403,5953,630260,5003,630
2015-06-303,5903,6303,5853,610519,1003,610
2015-06-293,5553,6753,5553,620730,9003,620
2015-06-263,7153,7253,6803,695517,9003,695
2015-06-253,7553,7603,7103,725498,2003,725
2015-06-243,7253,7603,6953,750711,6003,750
2015-06-233,6403,7103,6053,700661,3003,700
2015-06-223,5903,6353,5853,595360,3003,595
2015-06-193,5653,6303,5553,605623,1003,605
2015-06-183,5503,5853,5403,540318,7003,540
2015-06-173,5703,5853,5403,565351,6003,565
2015-06-163,5603,5703,5353,535331,6003,535
2015-06-153,5553,5603,5303,545354,9003,545
2015-06-123,5853,6153,5753,580660,0003,580
2015-06-113,5503,5903,5303,545630,2003,545
2015-06-103,6053,6153,5103,5151,268,3003,515
2015-06-093,6803,7153,6003,600731,0003,600
2015-06-083,8053,8103,7203,730518,9003,730
2015-06-053,7653,7903,7353,780514,6003,780
2015-06-043,8103,8403,7903,810418,9003,810
2015-06-033,8553,8703,7803,785672,3003,785
2015-06-023,9003,9403,8603,890433,9003,890
2015-06-013,8353,9053,8153,900471,8003,900
2015-05-293,8603,8753,8303,835507,3003,835
2015-05-283,8653,9103,8503,865420,0003,865
2015-05-273,8103,8853,8053,865578,4003,865
2015-05-263,8503,8853,8403,880262,6003,880
2015-05-253,9103,9153,8403,860381,1003,860
2015-05-223,8603,9153,8503,870542,8003,870
2015-05-213,8203,8853,8153,860642,9003,860
2015-05-203,7903,8303,7653,810708,3003,810
2015-05-193,7803,8403,7753,790645,6003,790
2015-05-183,7003,7603,6953,750480,1003,750
2015-05-153,7003,7303,6553,690467,8003,690
2015-05-143,6753,7003,6653,675627,2003,675
2015-05-133,6403,6753,6003,660570,6003,660
2015-05-123,6353,6753,6003,655729,5003,655
2015-05-113,4853,5453,4753,525479,4003,525
2015-05-083,4503,4853,4353,465405,0003,465
2015-05-073,4553,5103,4403,450508,3003,450
2015-05-013,4803,5003,4653,495462,8003,495
2015-04-303,5203,5403,4903,500670,0003,500
2015-04-283,5653,5753,5103,5701,194,4003,570
2015-04-273,5353,5903,5303,560395,1003,560
2015-04-243,5703,5803,5103,525511,1003,525
2015-04-233,5503,5703,5353,550281,2003,550
2015-04-223,5403,5753,5053,535562,9003,535
2015-04-213,4853,5603,4853,560519,6003,560
2015-04-203,4753,5353,4503,500470,4003,500
2015-04-173,6053,6103,5253,530596,1003,530
2015-04-163,6553,6803,5703,605561,7003,605
2015-04-153,6953,6953,6603,680546,2003,680
2015-04-143,7003,7653,7003,715454,9003,715
2015-04-133,7303,7503,6803,750494,7003,750
2015-04-103,7203,7603,6653,745519,6003,745
2015-04-093,7153,7453,7003,725403,2003,725
2015-04-083,7553,7853,7103,715622,8003,715
2015-04-073,7953,8003,7103,725766,9003,725
2015-04-063,7103,7753,6703,765343,9003,765
2015-04-033,7603,7753,6853,735454,4003,735
2015-04-023,6403,7453,5903,720959,0003,720
2015-04-013,6003,6253,5203,540522,6003,540
2015-03-313,7303,7403,6253,635714,1003,635
2015-03-303,6853,6953,5803,605704,2003,605
2015-03-273,5303,7853,5303,6701,017,2003,670
2015-03-267,3507,3507,1607,170331,9003,585
2015-03-257,2907,3807,2707,380251,4003,690
2015-03-247,2707,3007,1607,260223,9003,630
2015-03-237,3607,3607,2207,290178,8003,645
2015-03-207,2507,3007,1807,300250,2003,650
2015-03-197,3807,3807,2107,230433,0003,615
2015-03-187,3307,4407,3307,350324,3003,675
2015-03-177,2207,3907,1907,330337,6003,665
2015-03-167,1007,1807,0707,170185,2003,585
2015-03-137,1107,1707,0607,120413,8003,560
2015-03-127,0007,1206,9607,070266,8003,535
2015-03-116,8307,0006,8206,970173,3003,485
2015-03-106,9407,0006,8806,900241,2003,450
2015-03-096,9607,0606,8906,980226,6003,490
2015-03-066,9307,0406,9306,990262,1003,495
2015-03-056,9006,9306,8606,910245,3003,455
2015-03-046,8606,9506,7706,940259,1003,470
2015-03-036,9006,9806,8106,840286,6003,420
2015-03-026,7106,9206,7006,860424,0003,430
2015-02-276,6206,6906,6106,660404,4003,330
2015-02-266,7606,7606,5306,590692,4003,295
2015-02-256,7606,8206,7506,810206,4003,405
2015-02-246,7406,7706,6806,750391,7003,375
2015-02-236,7506,8406,7406,790260,0003,395
2015-02-206,7606,8006,6806,720386,6003,360
2015-02-196,5506,7206,5406,700357,4003,350
2015-02-186,4506,5506,4106,520423,5003,260
2015-02-176,5006,5006,3206,390305,1003,195
2015-02-166,3506,5006,2806,460411,2003,230
2015-02-136,2306,3206,2006,300325,6003,150
2015-02-126,3506,3506,1606,270626,6003,135
2015-02-106,0006,5806,0006,3001,289,7003,150
2015-02-095,7505,7505,6405,680224,5002,840
2015-02-065,7005,7405,6105,650239,8002,825
2015-02-055,6205,6405,5505,560292,9002,780
2015-02-045,5505,6305,5205,550275,2002,775
2015-02-035,5505,5605,4205,460328,3002,730
2015-02-025,5405,5905,5005,550215,2002,775
2015-01-305,7005,7205,5805,590263,9002,795
2015-01-295,6205,6705,5305,580342,1002,790
2015-01-285,6705,7405,6605,710200,3002,855
2015-01-275,7005,7205,6605,720159,3002,860
2015-01-265,5005,6405,5005,620142,4002,810
2015-01-235,5605,6105,5205,590190,4002,795
2015-01-225,5905,5905,4305,490397,6002,745
2015-01-215,7405,7405,6305,670124,3002,835
2015-01-205,7205,7405,6705,740167,9002,870
2015-01-195,7105,7205,5905,680149,4002,840
2015-01-165,6505,6905,5905,640222,6002,820
2015-01-155,5805,7905,5805,750256,2002,875
2015-01-145,6705,7305,5905,610185,0002,805
2015-01-135,5705,6705,5505,670241,1002,835
2015-01-095,7305,7805,6005,630225,4002,815
2015-01-085,5805,7305,5805,720262,1002,860
2015-01-075,5005,5905,5005,510289,7002,755
2015-01-065,6405,6805,5605,570352,5002,785
2015-01-055,7205,8005,7005,760299,0002,880

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