6965 浜松ホトニクス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,6803,7353,6653,695401,2003,695
2018-12-273,5853,6803,5753,650369,3003,650
2018-12-263,4253,5103,3903,445353,4003,445
2018-12-253,5503,5503,4203,435346,1003,435
2018-12-213,6803,6903,5803,620588,2003,620
2018-12-203,7003,7653,6503,680444,5003,680
2018-12-193,7403,7703,7203,750305,7003,750
2018-12-183,6753,7453,6653,730345,7003,730
2018-12-173,6853,7953,6703,765353,2003,765
2018-12-143,7803,7953,6853,715436,1003,715
2018-12-133,8053,8153,7353,780293,5003,780
2018-12-123,7153,8303,7003,780578,3003,780
2018-12-113,7153,7303,6153,630376,2003,630
2018-12-103,7753,7853,7103,715257,0003,715
2018-12-073,9053,9553,8503,885430,8003,885
2018-12-063,9003,9353,7903,835436,9003,835
2018-12-053,9053,9503,8853,945276,8003,945
2018-12-044,0204,0703,9703,975324,8003,975
2018-12-034,0154,0553,9554,025285,7004,025
2018-11-304,0254,1003,9403,950910,5003,950
2018-11-294,0404,1453,9854,130991,4004,130
2018-11-283,9003,9803,8953,970708,4003,970
2018-11-273,8003,8353,7953,820406,7003,820
2018-11-263,7003,7453,6553,725315,0003,725
2018-11-223,6853,7303,6653,725305,2003,725
2018-11-213,6103,6803,6103,670319,7003,670
2018-11-203,6903,6903,6453,650352,9003,650
2018-11-193,7553,8203,7403,775379,6003,775
2018-11-163,8353,8453,7453,755294,1003,755
2018-11-153,7403,8303,7003,820424,7003,820
2018-11-143,8803,8953,7403,785830,7003,785
2018-11-133,8003,9403,7403,880715,3003,880
2018-11-123,8603,8853,8153,840494,2003,840
2018-11-093,9003,9303,8753,890416,8003,890
2018-11-083,9153,9253,8753,885304,4003,885
2018-11-073,8103,8603,7603,825538,4003,825
2018-11-063,8003,8703,7953,810354,4003,810
2018-11-053,8003,8503,7803,785421,3003,785
2018-11-023,7153,8553,7153,855434,4003,855
2018-11-013,7903,8053,6953,700644,8003,700
2018-10-313,6703,7903,6603,780436,6003,780
2018-10-303,6103,7053,6103,655585,1003,655
2018-10-293,6503,7003,6153,620522,3003,620
2018-10-263,8453,8603,7303,760382,1003,760
2018-10-253,8553,8703,7903,810463,1003,810
2018-10-244,0454,0503,9403,945431,0003,945
2018-10-234,0654,0754,0204,020344,5004,020
2018-10-224,0504,1454,0454,110286,3004,110
2018-10-194,0754,0904,0304,080234,7004,080
2018-10-184,1154,1754,1054,135238,8004,135
2018-10-174,1004,1304,0754,125345,7004,125
2018-10-164,0404,0704,0104,055362,5004,055
2018-10-154,1004,1254,0504,050446,8004,050
2018-10-124,1004,1754,0954,160604,8004,160
2018-10-114,0004,1254,0004,120830,8004,120
2018-10-104,1554,1804,0954,135358,5004,135
2018-10-094,1954,1954,0804,095383,3004,095
2018-10-054,3454,3504,2654,280388,1004,280
2018-10-044,4504,4504,3354,350390,4004,350
2018-10-034,4804,5304,4054,405409,2004,405
2018-10-024,5404,5604,4954,505378,0004,505
2018-10-014,4604,5304,4054,495396,7004,495
2018-09-284,4704,5354,4354,525578,8004,525
2018-09-274,4004,4104,3304,335405,8004,335
2018-09-264,3254,4004,3204,390419,6004,390
2018-09-254,2704,3604,2504,325594,0004,325
2018-09-214,2554,2904,2254,270502,6004,270
2018-09-204,2704,2854,2354,255403,6004,255
2018-09-194,2454,2754,2154,240386,1004,240
2018-09-184,1254,2104,1054,200385,2004,200
2018-09-144,1404,1754,1204,165409,9004,165
2018-09-134,0804,1704,0654,110263,4004,110
2018-09-124,2054,2054,1104,115314,4004,115
2018-09-114,1654,2104,1554,200307,4004,200
2018-09-104,1954,2104,1504,165379,9004,165
2018-09-074,2904,3054,1854,205326,5004,205
2018-09-064,3204,3304,2704,320271,2004,320
2018-09-054,3804,4004,3354,375295,3004,375
2018-09-044,3804,4104,3554,400331,5004,400
2018-09-034,4204,4204,3454,375301,2004,375
2018-08-314,4004,5104,3954,4701,111,4004,470
2018-08-304,4554,4554,3904,400558,6004,400
2018-08-294,4204,4604,4154,455376,7004,455
2018-08-284,4854,4854,4054,405492,7004,405
2018-08-274,3954,4604,3904,445452,2004,445
2018-08-244,3754,3854,3004,380400,6004,380
2018-08-234,3254,3404,2804,320252,2004,320
2018-08-224,2304,2954,2304,295299,8004,295
2018-08-214,1854,2204,1604,215337,6004,215
2018-08-204,2054,2204,1654,185314,1004,185
2018-08-174,2254,2654,2104,250232,8004,250
2018-08-164,2504,2754,2004,240390,3004,240
2018-08-154,3604,3704,2904,330283,9004,330
2018-08-144,3504,3654,3104,365305,7004,365
2018-08-134,3404,3804,3104,330434,7004,330
2018-08-104,4504,4504,3904,395288,2004,395
2018-08-094,4504,4954,4404,460274,6004,460
2018-08-084,4154,4554,3854,435454,7004,435
2018-08-074,5804,5854,3804,450653,1004,450
2018-08-064,6504,6604,5054,515534,2004,515
2018-08-034,7004,7154,6404,655289,2004,655
2018-08-024,7304,7754,6954,705256,1004,705
2018-08-014,7654,7654,6854,710495,4004,710
2018-07-314,7404,7754,6804,730445,5004,730
2018-07-304,7904,8104,7604,800245,3004,800
2018-07-274,8354,8354,8004,815305,3004,815
2018-07-264,8504,8504,7854,800226,0004,800
2018-07-254,8004,8204,7804,795196,0004,795
2018-07-244,8004,8054,7654,790267,6004,790
2018-07-234,8354,8354,7454,760424,1004,760
2018-07-204,9004,9154,8404,865377,0004,865
2018-07-194,9955,0104,9104,925264,6004,925
2018-07-185,0305,0704,9804,995229,7004,995
2018-07-174,9655,0304,9205,000482,4005,000
2018-07-134,8654,9304,8454,920353,2004,920
2018-07-124,8504,8554,8054,825290,6004,825
2018-07-114,8454,8804,8004,825460,7004,825
2018-07-104,6854,9354,6754,890972,4004,890
2018-07-094,6904,7104,6254,635508,7004,635
2018-07-064,6654,7304,6604,690528,0004,690
2018-07-054,6804,7154,6204,630334,2004,630
2018-07-044,7004,7404,6554,720274,3004,720
2018-07-034,6654,7554,6604,705322,5004,705
2018-07-024,7604,7954,6504,660295,9004,660
2018-06-294,7704,8004,7204,760403,3004,760
2018-06-284,7504,7804,6854,755312,7004,755
2018-06-274,5754,7754,5704,750406,7004,750
2018-06-264,5954,5954,5254,555336,4004,555
2018-06-254,6304,6554,5754,640334,6004,640
2018-06-224,6054,6404,5854,630303,4004,630
2018-06-214,6304,6804,6154,655294,5004,655
2018-06-204,6104,6704,5804,665304,8004,665
2018-06-194,6454,7154,5954,605379,3004,605
2018-06-184,6904,7054,6354,675294,6004,675
2018-06-154,6654,7154,6504,710541,0004,710
2018-06-144,6504,6954,6104,615331,7004,615
2018-06-134,6904,7054,6404,650229,3004,650
2018-06-124,6854,6904,6454,680187,7004,680
2018-06-114,6404,6754,6154,655174,8004,655
2018-06-084,6354,6854,6254,640442,9004,640
2018-06-074,6104,6504,5854,610312,6004,610
2018-06-064,5954,6254,5754,580296,2004,580
2018-06-054,6504,6654,5954,635429,5004,635
2018-06-044,6904,6954,6404,665383,8004,665
2018-06-014,6854,7254,6204,625522,3004,625
2018-05-314,5954,7404,5904,7252,238,6004,725
2018-05-304,6004,6504,5454,555655,2004,555
2018-05-294,7004,7454,6604,670428,0004,670
2018-05-284,6354,6754,6204,665291,3004,665
2018-05-254,6754,6854,6304,660364,0004,660
2018-05-244,6454,6654,6054,655430,1004,655
2018-05-234,6454,7204,6204,650444,9004,650
2018-05-224,6704,6704,6154,635275,7004,635
2018-05-214,6554,6954,6454,645357,6004,645
2018-05-184,5954,6354,5604,635337,8004,635
2018-05-174,5604,6004,5254,575426,2004,575
2018-05-164,4904,5204,4504,490242,5004,490
2018-05-154,5004,5254,4704,505280,5004,505
2018-05-144,4454,4954,4254,495261,9004,495
2018-05-114,3704,4804,3654,470414,2004,470
2018-05-104,3554,4054,3254,375434,1004,375
2018-05-094,3804,4504,3554,375565,9004,375
2018-05-084,3304,4504,3254,360784,0004,360
2018-05-074,2804,2804,2254,260285,4004,260
2018-05-024,2454,2954,2354,285290,8004,285
2018-05-014,2504,2654,2104,225303,7004,225
2018-04-274,2054,2204,1904,220306,8004,220
2018-04-264,2404,2404,1604,205432,1004,205
2018-04-254,2604,2604,2054,240421,3004,240
2018-04-244,2504,2904,2404,275388,2004,275
2018-04-234,1704,2654,1504,260820,7004,260
2018-04-204,0254,0504,0004,045299,5004,045
2018-04-194,0854,1004,0154,025324,9004,025
2018-04-184,0404,0904,0154,060345,9004,060
2018-04-174,1004,1104,0154,030334,2004,030
2018-04-164,0854,1154,0604,095239,3004,095
2018-04-134,0604,0754,0304,070192,5004,070
2018-04-124,0804,0854,0154,050183,8004,050
2018-04-114,0604,0704,0004,060344,2004,060
2018-04-104,0204,0854,0054,065386,8004,065
2018-04-094,0104,0353,9854,015378,0004,015
2018-04-064,0204,0253,9703,980440,3003,980
2018-04-054,0354,0353,9903,995384,9003,995
2018-04-044,0154,0153,9653,980400,9003,980
2018-04-033,9454,0153,9403,995333,7003,995
2018-03-304,0804,0804,0004,020364,9004,020
2018-03-294,0504,0754,0254,050371,8004,050
2018-03-283,9804,0203,9704,005456,3004,005
2018-03-274,0304,0453,9954,025545,7004,025
2018-03-263,9353,9953,9303,995400,4003,995
2018-03-234,1004,1053,9703,980543,3003,980
2018-03-224,1154,1704,1104,170439,4004,170
2018-03-204,2054,2354,1354,170378,1004,170
2018-03-194,2554,2604,1804,210276,6004,210
2018-03-164,2954,3604,2604,290747,5004,290
2018-03-154,2704,3004,2404,295277,2004,295
2018-03-144,2204,2854,2204,275327,4004,275
2018-03-134,1904,2654,1754,255269,4004,255
2018-03-124,2454,2604,1854,205298,0004,205
2018-03-094,1754,2204,1404,145630,4004,145
2018-03-084,1754,2104,1454,160260,8004,160
2018-03-074,1404,2004,1304,130385,1004,130
2018-03-064,1954,2154,1704,170355,5004,170
2018-03-054,2054,2304,1354,150259,9004,150
2018-03-024,1654,2304,1304,205389,5004,205
2018-03-014,2854,3154,2404,260572,0004,260
2018-02-284,2204,3254,2104,285698,0004,285
2018-02-274,1754,2154,1654,205353,4004,205
2018-02-264,1704,1754,1204,140288,8004,140
2018-02-234,1404,1404,0854,135302,3004,135
2018-02-224,1804,2004,1304,140290,8004,140
2018-02-214,2404,2554,1904,210326,2004,210
2018-02-204,2604,2904,2104,245369,8004,245
2018-02-194,1654,2404,1404,235313,6004,235
2018-02-164,0904,1804,0904,120304,3004,120
2018-02-154,0704,1254,0704,090315,9004,090
2018-02-144,1354,1554,0154,050533,5004,050
2018-02-134,1604,2054,1204,145556,3004,145
2018-02-094,0404,1204,0304,110507,6004,110
2018-02-084,1754,2604,1504,165490,0004,165
2018-02-074,1204,2954,1204,1351,034,6004,135
2018-02-063,9604,0553,8754,0551,411,4004,055
2018-02-053,9854,0253,9603,975369,6003,975
2018-02-024,0454,0854,0354,055269,7004,055
2018-02-014,0304,1004,0154,090331,9004,090
2018-01-314,0354,1204,0254,030424,8004,030
2018-01-304,1104,1304,0504,055354,4004,055
2018-01-294,0554,1254,0504,090276,3004,090
2018-01-264,0954,1054,0604,065264,1004,065
2018-01-254,1154,1504,0904,090361,2004,090
2018-01-244,2254,2254,1554,185261,6004,185
2018-01-234,2204,2454,2054,240304,2004,240
2018-01-224,2004,2004,1604,190221,0004,190
2018-01-194,1954,2104,1654,200344,0004,200
2018-01-184,1904,2604,1854,205573,4004,205
2018-01-174,0804,1754,0804,170391,6004,170
2018-01-164,0454,1004,0304,095276,4004,095
2018-01-154,0604,0804,0404,065164,0004,065
2018-01-124,0454,0504,0154,030274,2004,030
2018-01-114,0554,0854,0404,060342,1004,060
2018-01-104,0954,1104,0354,070413,7004,070
2018-01-094,0154,0654,0004,060412,8004,060
2018-01-053,9403,9953,9103,995419,7003,995
2018-01-043,8103,9253,8003,925402,6003,925

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