6965 浜松ホトニクス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,0703,0853,0403,075225,4003,075
2016-12-293,1103,1103,0503,075364,3003,075
2016-12-283,1003,1253,0903,120317,8003,120
2016-12-273,1003,1253,0853,095264,1003,095
2016-12-263,1203,1303,1053,110271,5003,110
2016-12-223,1303,1353,0953,130291,3003,130
2016-12-213,1503,1603,1203,130313,4003,130
2016-12-203,1253,1753,1103,160322,5003,160
2016-12-193,1353,1353,0853,125284,1003,125
2016-12-163,1653,1853,1353,135436,1003,135
2016-12-153,1203,1603,1203,140395,6003,140
2016-12-143,1403,1403,1003,100295,8003,100
2016-12-133,0803,1353,0703,130392,3003,130
2016-12-123,0703,0903,0553,080493,1003,080
2016-12-093,0303,0703,0303,065629,3003,065
2016-12-083,0403,0452,9993,015347,9003,015
2016-12-073,0253,0353,0053,015367,3003,015
2016-12-063,0403,0402,9753,005467,6003,005
2016-12-052,9853,0002,9722,986363,7002,986
2016-12-023,0453,0502,9993,000375,0003,000
2016-12-013,0853,0903,0303,045603,7003,045
2016-11-303,0603,0653,0253,035607,8003,035
2016-11-293,0753,1003,0553,065300,4003,065
2016-11-283,0503,1753,0403,070676,3003,070
2016-11-253,0253,0453,0153,030449,6003,030
2016-11-243,0003,0352,9653,010441,2003,010
2016-11-222,9562,9812,9452,971337,1002,971
2016-11-212,9932,9992,9622,982310,7002,982
2016-11-182,9702,9862,9542,965283,7002,965
2016-11-172,9202,9502,9012,947309,7002,947
2016-11-162,9422,9582,9132,932522,1002,932
2016-11-152,9092,9422,8752,892608,1002,892
2016-11-142,8562,9222,8522,916481,3002,916
2016-11-112,8992,9012,8152,824781,3002,824
2016-11-102,8952,9252,8552,864949,4002,864
2016-11-092,9342,9462,7682,7951,532,6002,795
2016-11-082,9703,0802,9182,9511,088,7002,951
2016-11-073,0703,0953,0303,065331,4003,065
2016-11-043,0403,0552,9973,030556,3003,030
2016-11-023,1053,1403,0853,110409,7003,110
2016-11-013,1703,1853,1553,175307,2003,175
2016-10-313,1803,2053,1453,180482,2003,180
2016-10-283,1953,2053,1753,205461,8003,205
2016-10-273,1353,1703,1303,165320,5003,165
2016-10-263,0853,1453,0803,135284,8003,135
2016-10-253,1003,1253,0903,105506,1003,105
2016-10-243,1103,1253,0903,115216,6003,115
2016-10-213,1253,1403,1003,120259,1003,120
2016-10-203,1403,1403,1003,125373,1003,125
2016-10-193,1453,1603,1253,150241,2003,150
2016-10-173,1203,1753,1103,160256,7003,160
2016-10-133,1403,1603,1103,140258,3003,140
2016-10-123,1303,1703,1253,135234,6003,135
2016-10-113,1603,1953,1553,155233,0003,155
2016-10-073,1303,1503,1103,145206,0003,145
2016-10-063,1703,1753,1303,135246,1003,135
2016-10-053,1253,1453,1153,130276,7003,130
2016-10-043,1353,1353,1003,125264,1003,125
2016-10-033,1203,1503,1003,105261,6003,105
2016-09-303,0803,0953,0453,085346,1003,085
2016-09-293,1553,1603,1053,120492,5003,120
2016-09-283,0553,1153,0503,110466,4003,110
2016-09-273,0503,1303,0403,130491,4003,130
2016-09-263,1303,1403,1003,105261,4003,105
2016-09-233,0803,1253,0503,125548,9003,125
2016-09-213,0553,1003,0153,100633,1003,100
2016-09-203,0653,1153,0603,095650,5003,095
2016-09-163,0853,1003,0603,085489,6003,085
2016-09-153,0553,0953,0503,085285,3003,085
2016-09-143,0503,0853,0453,075246,2003,075
2016-09-133,0453,0853,0203,075290,0003,075
2016-09-123,0403,0553,0203,035279,8003,035
2016-09-093,0703,1003,0603,080506,1003,080
2016-09-083,0353,0753,0103,075606,8003,075
2016-09-073,0453,0902,9733,0351,073,8003,035
2016-09-063,1903,2253,1853,215244,9003,215
2016-09-053,2303,2303,1803,190322,7003,190
2016-09-023,2253,2403,1903,200373,6003,200
2016-09-013,2653,2753,2353,265246,5003,265
2016-08-313,2303,2753,2253,255450,2003,255
2016-08-303,1803,2153,1703,210311,1003,210
2016-08-293,2003,2103,1803,185320,3003,185
2016-08-263,1453,1703,1203,135250,6003,135
2016-08-253,2003,2153,1503,165423,4003,165
2016-08-243,1903,1953,1703,180198,1003,180
2016-08-233,1753,1953,1453,185371,8003,185
2016-08-223,1553,1903,1103,180489,9003,180
2016-08-193,1103,1653,1103,135342,6003,135
2016-08-183,1253,1553,0953,100307,6003,100
2016-08-173,1203,1703,0953,160289,5003,160
2016-08-163,1353,1603,1003,130485,9003,130
2016-08-153,1403,1553,1303,130190,8003,130
2016-08-123,1503,1703,1253,150328,6003,150
2016-08-103,1403,1653,0953,125405,1003,125
2016-08-092,9473,1502,9333,140856,3003,140
2016-08-083,0053,0152,9552,997607,6002,997
2016-08-052,9442,9782,9382,950413,7002,950
2016-08-042,8902,9442,8762,944367,3002,944
2016-08-032,8672,9262,8672,881458,7002,881
2016-08-022,9572,9812,9422,942434,4002,942
2016-08-012,9923,0202,9703,005323,7003,005
2016-07-293,0003,0652,9653,050741,0003,050
2016-07-283,0303,0653,0153,035596,1003,035
2016-07-273,0753,1003,0503,070736,5003,070
2016-07-263,0653,0753,0153,040390,7003,040
2016-07-253,0603,1003,0553,090428,1003,090
2016-07-223,0053,0503,0003,050496,2003,050
2016-07-213,0503,0803,0403,070539,5003,070
2016-07-202,9753,0352,9573,025480,7003,025
2016-07-192,9802,9852,9282,983490,5002,983
2016-07-152,9202,9332,8812,919640,5002,919
2016-07-142,9862,9902,8962,9151,172,2002,915
2016-07-133,0853,1003,0553,070776,5003,070
2016-07-122,9973,0502,9883,005717,0003,005
2016-07-112,8562,9262,8462,913687,7002,913
2016-07-082,8112,8592,7972,800600,6002,800
2016-07-072,8102,8202,7902,799946,6002,799
2016-07-062,8432,8462,7742,812914,6002,812
2016-07-052,8872,9182,8712,893452,6002,893
2016-07-042,8732,9072,8562,896509,9002,896
2016-07-012,8812,9332,8812,907637,3002,907
2016-06-302,9202,9352,8532,855725,3002,855
2016-06-292,8362,9022,8052,891444,5002,891
2016-06-282,7382,8232,7352,809451,7002,809
2016-06-272,7652,7852,7332,778654,1002,778
2016-06-243,0003,0102,7332,756713,3002,756
2016-06-232,9202,9812,8902,981502,9002,981
2016-06-222,9792,9792,9222,945491,2002,945
2016-06-212,9173,0152,9053,000470,2003,000
2016-06-202,8702,9392,8542,931529,8002,931
2016-06-172,8322,8492,8142,837835,5002,837
2016-06-162,8252,8382,7842,800703,0002,800
2016-06-152,8002,8702,7942,856575,1002,856
2016-06-142,8282,8532,8012,821527,7002,821
2016-06-132,8502,8682,8392,842385,5002,842
2016-06-102,9262,9262,8722,917505,0002,917
2016-06-092,9332,9662,9112,926379,2002,926
2016-06-082,9102,9432,8952,943378,8002,943
2016-06-072,8952,9382,8952,927347,7002,927
2016-06-062,8432,8942,8392,894384,9002,894
2016-06-032,9002,9372,8882,915300,7002,915
2016-06-022,9462,9482,8962,902542,8002,902
2016-06-012,9923,0102,9662,983423,2002,983
2016-05-312,9703,0352,9573,020462,8003,020
2016-05-302,9452,9812,9312,9801,069,0002,980
2016-05-272,8882,8892,8522,870291,6002,870
2016-05-262,8812,8972,8612,867343,5002,867
2016-05-252,8592,8662,8052,850516,5002,850
2016-05-242,8482,8512,8082,819389,5002,819
2016-05-232,8242,8672,7992,859441,5002,859
2016-05-202,8112,8592,7922,842541,2002,842
2016-05-192,8272,8362,7852,804442,2002,804
2016-05-182,8092,8482,7942,815426,4002,815
2016-05-172,8002,8182,7852,810561,1002,810
2016-05-162,7892,8402,7892,800644,0002,800
2016-05-132,7922,8072,7662,791891,6002,791
2016-05-122,7402,8112,7372,8061,161,5002,806
2016-05-112,8412,9042,8202,829985,8002,829
2016-05-102,8002,8342,7202,7952,462,1002,795
2016-05-092,9993,0352,9682,995859,2002,995
2016-05-062,9823,0052,9572,9991,078,4002,999
2016-05-022,9272,9812,9252,976859,4002,976
2016-04-283,1303,1803,0253,085692,0003,085
2016-04-273,1353,1353,0953,105449,0003,105
2016-04-263,1703,1853,1203,160383,8003,160
2016-04-253,2003,2153,1603,180524,0003,180
2016-04-223,1403,1953,1303,190574,9003,190
2016-04-213,1903,2003,1703,190561,9003,190
2016-04-203,1503,1803,1353,145677,7003,145
2016-04-193,1203,1303,0903,120655,8003,120
2016-04-183,0103,0703,0103,060612,6003,060
2016-04-153,1403,1653,1253,140561,6003,140
2016-04-143,1753,2103,1453,205763,4003,205
2016-04-133,0603,1403,0503,130601,8003,130
2016-04-123,0003,0602,9893,045619,7003,045
2016-04-113,0103,0252,9623,0101,065,6003,010
2016-04-082,9623,0652,9623,040951,8003,040
2016-04-072,9553,0452,9373,0251,166,5003,025
2016-04-062,9623,0102,9422,9741,048,2002,974
2016-04-052,9873,0052,9452,958881,4002,958
2016-04-043,0553,0752,9873,000996,5003,000
2016-04-013,1003,1103,0453,060874,5003,060
2016-03-313,1253,1553,1003,105527,8003,105
2016-03-303,1253,1303,0903,100529,6003,100
2016-03-293,1353,1403,0953,110595,0003,110
2016-03-283,1603,1703,1003,145478,6003,145
2016-03-253,0953,1453,0803,130474,1003,130
2016-03-243,1053,1353,0953,100576,1003,100
2016-03-233,1453,1603,1003,110433,3003,110
2016-03-223,1003,1703,0903,165648,7003,165
2016-03-183,0603,0953,0353,080605,9003,080
2016-03-173,1203,1403,0603,095462,1003,095
2016-03-163,1103,1153,0803,105570,3003,105
2016-03-153,1203,1753,0903,150776,6003,150
2016-03-143,1053,1303,0903,120482,2003,120
2016-03-113,0853,0852,9993,070917,5003,070
2016-03-102,9753,0252,9753,015363,9003,015
2016-03-092,9552,9682,8902,945432,0002,945
2016-03-082,9973,0202,9252,994437,0002,994
2016-03-073,0003,0252,9773,010468,1003,010
2016-03-042,9573,0202,9533,005536,8003,005
2016-03-032,8862,9462,8302,932716,0002,932
2016-03-022,8552,9272,8482,903386,1002,903
2016-03-012,7432,7892,7172,775370,1002,775
2016-02-292,8402,8552,7712,771552,2002,771
2016-02-262,8172,8422,7972,806613,2002,806
2016-02-252,7752,8082,7592,792467,9002,792
2016-02-242,7202,7602,7032,750511,4002,750
2016-02-232,8252,8552,7712,778436,7002,778
2016-02-222,7242,8122,7052,805430,2002,805
2016-02-192,7682,7962,7252,756391,7002,756
2016-02-182,8122,8272,7752,796614,4002,796
2016-02-172,6792,7742,6792,724616,0002,724
2016-02-162,6572,7582,6502,703525,4002,703
2016-02-152,6422,7162,5702,694931,3002,694
2016-02-122,5002,5632,4672,4721,340,8002,472
2016-02-102,7052,7452,6032,643738,4002,643
2016-02-092,8302,8692,6902,7031,548,6002,703
2016-02-082,9293,0252,8852,993652,5002,993
2016-02-052,9543,0052,9242,971713,2002,971
2016-02-042,9773,0402,9463,010521,3003,010
2016-02-033,0253,0652,9733,030612,3003,030
2016-02-023,0803,1403,0653,105467,9003,105
2016-02-013,0453,1203,0203,105684,0003,105
2016-01-292,8932,9702,8362,9611,093,5002,961
2016-01-282,8872,9192,8562,868453,9002,868
2016-01-272,9092,9292,8912,922418,8002,922
2016-01-262,9052,9202,8532,859562,7002,859
2016-01-252,9572,9632,9112,945533,4002,945
2016-01-222,8602,9112,8092,907609,4002,907
2016-01-212,8002,8802,7472,747739,4002,747
2016-01-202,9172,9202,8042,807779,6002,807
2016-01-192,8912,9362,8432,935751,6002,935
2016-01-182,8602,9342,8382,920676,8002,920
2016-01-152,9893,0102,9282,945920,1002,945
2016-01-142,9452,9522,8832,9281,287,5002,928
2016-01-133,0003,0252,9823,015724,5003,015
2016-01-123,0203,0502,9362,9461,203,4002,946
2016-01-083,0353,0853,0053,0601,365,5003,060
2016-01-073,1703,1753,0753,085819,7003,085
2016-01-063,2503,2653,1703,2001,050,9003,200
2016-01-053,2203,2653,2003,215871,2003,215
2016-01-043,2803,3103,2353,255880,5003,255

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