ホシザキ(6465)の株価時系列情報
ホシザキ(6465)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,324 | 1,334 | 1,298 | 1,327 | 93,300 |
| 2009/12/29 | 1,307 | 1,323 | 1,291 | 1,323 | 122,500 |
| 2009/12/28 | 1,284 | 1,307 | 1,279 | 1,300 | 147,700 |
| 2009/12/25 | 1,300 | 1,302 | 1,258 | 1,264 | 135,000 |
| 2009/12/24 | 1,278 | 1,303 | 1,260 | 1,286 | 269,800 |
| 2009/12/22 | 1,250 | 1,272 | 1,250 | 1,266 | 197,900 |
| 2009/12/21 | 1,260 | 1,260 | 1,225 | 1,249 | 125,100 |
| 2009/12/18 | 1,235 | 1,235 | 1,185 | 1,216 | 156,500 |
| 2009/12/17 | 1,264 | 1,264 | 1,165 | 1,175 | 151,900 |
| 2009/12/16 | 1,220 | 1,220 | 1,178 | 1,204 | 194,800 |
| 2009/12/15 | 1,180 | 1,180 | 1,133 | 1,140 | 95,300 |
| 2009/12/14 | 1,120 | 1,153 | 1,117 | 1,147 | 87,200 |
| 2009/12/11 | 1,110 | 1,148 | 1,108 | 1,140 | 122,800 |
| 2009/12/10 | 1,150 | 1,159 | 1,120 | 1,131 | 65,900 |
| 2009/12/09 | 1,150 | 1,156 | 1,130 | 1,130 | 50,800 |
| 2009/12/08 | 1,170 | 1,188 | 1,132 | 1,143 | 97,400 |
| 2009/12/07 | 1,160 | 1,196 | 1,160 | 1,186 | 113,200 |
| 2009/12/04 | 1,164 | 1,164 | 1,144 | 1,156 | 88,000 |
| 2009/12/03 | 1,149 | 1,166 | 1,134 | 1,148 | 135,400 |
| 2009/12/02 | 1,168 | 1,168 | 1,135 | 1,147 | 94,700 |
| 2009/12/01 | 1,148 | 1,174 | 1,129 | 1,168 | 103,600 |
| 2009/11/30 | 1,168 | 1,172 | 1,118 | 1,162 | 142,600 |
| 2009/11/27 | 1,086 | 1,132 | 1,067 | 1,108 | 93,700 |
| 2009/11/26 | 1,063 | 1,094 | 1,051 | 1,085 | 65,900 |
| 2009/11/25 | 1,035 | 1,068 | 1,026 | 1,062 | 55,200 |
| 2009/11/24 | 1,092 | 1,100 | 1,040 | 1,055 | 110,200 |
| 2009/11/20 | 1,134 | 1,153 | 1,070 | 1,092 | 159,200 |
| 2009/11/19 | 1,170 | 1,170 | 1,132 | 1,142 | 83,300 |
| 2009/11/18 | 1,126 | 1,145 | 1,124 | 1,128 | 51,600 |
| 2009/11/17 | 1,140 | 1,155 | 1,128 | 1,135 | 138,900 |
| 2009/11/16 | 1,162 | 1,173 | 1,116 | 1,121 | 136,100 |
| 2009/11/13 | 1,201 | 1,213 | 1,187 | 1,197 | 125,600 |
| 2009/11/12 | 1,235 | 1,238 | 1,209 | 1,209 | 104,300 |
| 2009/11/11 | 1,227 | 1,257 | 1,227 | 1,232 | 76,800 |
| 2009/11/10 | 1,285 | 1,285 | 1,213 | 1,235 | 115,500 |
| 2009/11/09 | 1,290 | 1,290 | 1,260 | 1,277 | 60,800 |
| 2009/11/06 | 1,268 | 1,268 | 1,237 | 1,250 | 75,600 |
| 2009/11/05 | 1,281 | 1,298 | 1,236 | 1,256 | 107,700 |
| 2009/11/04 | 1,298 | 1,310 | 1,279 | 1,296 | 92,200 |
| 2009/11/02 | 1,252 | 1,304 | 1,252 | 1,298 | 118,300 |
| 2009/10/30 | 1,280 | 1,289 | 1,265 | 1,289 | 84,000 |
| 2009/10/29 | 1,285 | 1,285 | 1,252 | 1,264 | 143,400 |
| 2009/10/28 | 1,279 | 1,288 | 1,260 | 1,288 | 94,800 |
| 2009/10/27 | 1,284 | 1,295 | 1,243 | 1,255 | 127,900 |
| 2009/10/26 | 1,271 | 1,294 | 1,267 | 1,294 | 60,000 |
| 2009/10/23 | 1,290 | 1,290 | 1,261 | 1,270 | 68,600 |
| 2009/10/22 | 1,267 | 1,283 | 1,266 | 1,283 | 51,100 |
| 2009/10/21 | 1,297 | 1,297 | 1,282 | 1,290 | 25,600 |
| 2009/10/20 | 1,299 | 1,303 | 1,289 | 1,295 | 124,800 |
| 2009/10/19 | 1,264 | 1,293 | 1,264 | 1,288 | 87,700 |
| 2009/10/16 | 1,280 | 1,280 | 1,264 | 1,274 | 74,500 |
| 2009/10/15 | 1,265 | 1,276 | 1,250 | 1,270 | 67,600 |
| 2009/10/14 | 1,246 | 1,270 | 1,241 | 1,265 | 64,500 |
| 2009/10/13 | 1,299 | 1,299 | 1,259 | 1,261 | 71,700 |
| 2009/10/09 | 1,261 | 1,268 | 1,252 | 1,256 | 123,100 |
| 2009/10/08 | 1,300 | 1,302 | 1,275 | 1,298 | 117,600 |
| 2009/10/07 | 1,280 | 1,280 | 1,242 | 1,263 | 104,500 |
| 2009/10/06 | 1,242 | 1,262 | 1,227 | 1,253 | 135,400 |
| 2009/10/05 | 1,257 | 1,280 | 1,243 | 1,262 | 128,700 |
| 2009/10/02 | 1,270 | 1,299 | 1,254 | 1,295 | 139,400 |
| 2009/10/01 | 1,295 | 1,306 | 1,273 | 1,304 | 166,600 |
| 2009/09/30 | 1,292 | 1,295 | 1,270 | 1,293 | 82,400 |
| 2009/09/29 | 1,295 | 1,316 | 1,287 | 1,305 | 144,300 |
| 2009/09/28 | 1,285 | 1,310 | 1,275 | 1,294 | 68,200 |
| 2009/09/25 | 1,310 | 1,329 | 1,274 | 1,290 | 80,900 |
| 2009/09/24 | 1,300 | 1,375 | 1,299 | 1,330 | 297,000 |
| 2009/09/18 | 1,234 | 1,301 | 1,228 | 1,301 | 275,900 |
| 2009/09/17 | 1,220 | 1,237 | 1,213 | 1,229 | 61,100 |
| 2009/09/16 | 1,246 | 1,247 | 1,216 | 1,227 | 89,200 |
| 2009/09/15 | 1,206 | 1,231 | 1,199 | 1,226 | 107,400 |
| 2009/09/14 | 1,236 | 1,243 | 1,214 | 1,221 | 67,800 |
| 2009/09/11 | 1,286 | 1,295 | 1,240 | 1,255 | 130,200 |
| 2009/09/10 | 1,294 | 1,300 | 1,276 | 1,285 | 123,500 |
| 2009/09/09 | 1,280 | 1,314 | 1,266 | 1,292 | 222,500 |
| 2009/09/08 | 1,299 | 1,299 | 1,257 | 1,280 | 109,500 |
| 2009/09/07 | 1,218 | 1,285 | 1,218 | 1,276 | 261,100 |
| 2009/09/04 | 1,249 | 1,249 | 1,223 | 1,227 | 87,100 |
| 2009/09/03 | 1,225 | 1,248 | 1,213 | 1,239 | 163,900 |
| 2009/09/02 | 1,201 | 1,247 | 1,188 | 1,245 | 301,200 |
| 2009/09/01 | 1,236 | 1,242 | 1,222 | 1,241 | 210,000 |
| 2009/08/31 | 1,240 | 1,240 | 1,219 | 1,234 | 204,300 |
| 2009/08/28 | 1,224 | 1,245 | 1,207 | 1,228 | 240,800 |
| 2009/08/27 | 1,250 | 1,250 | 1,190 | 1,204 | 261,500 |
| 2009/08/26 | 1,250 | 1,263 | 1,231 | 1,250 | 196,200 |
| 2009/08/25 | 1,248 | 1,250 | 1,218 | 1,230 | 165,100 |
| 2009/08/24 | 1,262 | 1,289 | 1,256 | 1,277 | 156,600 |
| 2009/08/21 | 1,225 | 1,226 | 1,188 | 1,202 | 168,300 |
| 2009/08/20 | 1,251 | 1,266 | 1,232 | 1,241 | 107,700 |
| 2009/08/19 | 1,267 | 1,277 | 1,253 | 1,265 | 57,200 |
| 2009/08/18 | 1,248 | 1,273 | 1,248 | 1,266 | 75,600 |
| 2009/08/17 | 1,315 | 1,315 | 1,270 | 1,280 | 50,900 |
| 2009/08/14 | 1,296 | 1,311 | 1,281 | 1,295 | 68,300 |
| 2009/08/13 | 1,300 | 1,316 | 1,294 | 1,306 | 144,300 |
| 2009/08/12 | 1,298 | 1,314 | 1,291 | 1,295 | 96,400 |
| 2009/08/11 | 1,331 | 1,331 | 1,286 | 1,327 | 167,200 |
| 2009/08/10 | 1,326 | 1,332 | 1,298 | 1,311 | 81,500 |
| 2009/08/07 | 1,300 | 1,310 | 1,270 | 1,306 | 128,500 |
| 2009/08/06 | 1,300 | 1,326 | 1,265 | 1,306 | 106,000 |
| 2009/08/05 | 1,323 | 1,342 | 1,304 | 1,310 | 182,800 |
| 2009/08/04 | 1,390 | 1,390 | 1,307 | 1,323 | 370,400 |
| 2009/08/03 | 1,348 | 1,410 | 1,330 | 1,393 | 751,400 |
| 2009/07/31 | 1,213 | 1,250 | 1,200 | 1,248 | 291,100 |
| 2009/07/30 | 1,155 | 1,233 | 1,150 | 1,230 | 334,100 |
| 2009/07/29 | 1,136 | 1,160 | 1,136 | 1,159 | 155,600 |
| 2009/07/28 | 1,134 | 1,150 | 1,128 | 1,147 | 79,200 |
| 2009/07/27 | 1,120 | 1,140 | 1,111 | 1,134 | 68,200 |
| 2009/07/24 | 1,100 | 1,120 | 1,100 | 1,120 | 81,400 |
| 2009/07/23 | 1,100 | 1,129 | 1,100 | 1,100 | 54,400 |
| 2009/07/22 | 1,112 | 1,112 | 1,090 | 1,106 | 32,000 |
| 2009/07/21 | 1,119 | 1,132 | 1,060 | 1,100 | 73,900 |
| 2009/07/17 | 1,072 | 1,110 | 1,070 | 1,101 | 75,700 |
| 2009/07/16 | 1,089 | 1,101 | 1,055 | 1,087 | 53,800 |
| 2009/07/15 | 1,050 | 1,110 | 1,050 | 1,102 | 127,600 |
| 2009/07/14 | 1,056 | 1,099 | 1,036 | 1,063 | 91,500 |
| 2009/07/13 | 1,036 | 1,099 | 1,027 | 1,076 | 112,600 |
| 2009/07/10 | 1,075 | 1,075 | 1,021 | 1,036 | 94,000 |
| 2009/07/09 | 1,062 | 1,085 | 1,056 | 1,066 | 64,300 |
| 2009/07/08 | 1,068 | 1,088 | 1,057 | 1,075 | 61,900 |
| 2009/07/07 | 1,068 | 1,094 | 1,062 | 1,067 | 51,800 |
| 2009/07/06 | 1,146 | 1,150 | 1,083 | 1,088 | 91,500 |
| 2009/07/03 | 1,150 | 1,150 | 1,078 | 1,099 | 133,800 |
| 2009/07/02 | 1,098 | 1,120 | 1,078 | 1,116 | 139,400 |
| 2009/07/01 | 1,070 | 1,091 | 1,054 | 1,084 | 127,200 |
| 2009/06/30 | 1,088 | 1,088 | 1,041 | 1,086 | 84,000 |
| 2009/06/29 | 1,079 | 1,090 | 1,068 | 1,073 | 60,700 |
| 2009/06/26 | 1,056 | 1,087 | 1,028 | 1,064 | 69,600 |
| 2009/06/25 | 1,021 | 1,067 | 1,021 | 1,055 | 91,400 |
| 2009/06/24 | 1,030 | 1,090 | 1,010 | 1,041 | 92,100 |
| 2009/06/23 | 1,072 | 1,088 | 1,030 | 1,050 | 115,000 |
| 2009/06/22 | 1,094 | 1,108 | 1,089 | 1,092 | 83,800 |
| 2009/06/19 | 1,097 | 1,100 | 1,074 | 1,074 | 25,300 |
| 2009/06/18 | 1,098 | 1,110 | 1,071 | 1,109 | 84,200 |
| 2009/06/17 | 1,096 | 1,105 | 1,069 | 1,086 | 94,000 |
| 2009/06/16 | 1,080 | 1,099 | 1,067 | 1,081 | 111,300 |
| 2009/06/15 | 1,089 | 1,103 | 1,076 | 1,100 | 94,000 |
| 2009/06/12 | 1,065 | 1,086 | 1,058 | 1,086 | 171,200 |
| 2009/06/11 | 1,100 | 1,100 | 1,085 | 1,096 | 42,300 |
| 2009/06/10 | 1,089 | 1,104 | 1,083 | 1,104 | 57,200 |
| 2009/06/09 | 1,078 | 1,107 | 1,078 | 1,103 | 78,700 |
| 2009/06/08 | 1,049 | 1,115 | 1,038 | 1,100 | 137,000 |
| 2009/06/05 | 1,112 | 1,114 | 1,056 | 1,057 | 85,900 |
| 2009/06/04 | 1,150 | 1,150 | 1,116 | 1,132 | 160,300 |
| 2009/06/03 | 1,146 | 1,146 | 1,110 | 1,139 | 286,700 |
| 2009/06/02 | 1,100 | 1,112 | 1,079 | 1,106 | 169,400 |
| 2009/06/01 | 1,059 | 1,075 | 1,040 | 1,053 | 124,200 |
| 2009/05/29 | 987 | 1,058 | 986 | 1,058 | 435,800 |
| 2009/05/28 | 970 | 984 | 965 | 980 | 161,100 |
| 2009/05/27 | 963 | 974 | 956 | 965 | 84,900 |
| 2009/05/26 | 949 | 971 | 944 | 961 | 134,200 |
| 2009/05/25 | 950 | 970 | 948 | 955 | 108,800 |
| 2009/05/22 | 945 | 948 | 931 | 941 | 72,300 |
| 2009/05/21 | 940 | 947 | 931 | 946 | 91,600 |
| 2009/05/20 | 935 | 935 | 929 | 935 | 86,200 |
| 2009/05/19 | 930 | 930 | 913 | 929 | 81,300 |
| 2009/05/18 | 910 | 930 | 906 | 921 | 284,100 |
| 2009/05/15 | 915 | 925 | 910 | 919 | 110,400 |
| 2009/05/14 | 909 | 922 | 909 | 920 | 49,400 |
| 2009/05/13 | 935 | 935 | 917 | 929 | 40,400 |
| 2009/05/12 | 904 | 939 | 904 | 930 | 106,900 |
| 2009/05/11 | 940 | 940 | 890 | 904 | 107,700 |
| 2009/05/08 | 930 | 931 | 924 | 930 | 219,700 |
| 2009/05/07 | 923 | 924 | 911 | 920 | 201,800 |
| 2009/05/01 | 908 | 918 | 902 | 913 | 154,500 |
| 2009/04/30 | 909 | 915 | 900 | 914 | 168,100 |
| 2009/04/28 | 901 | 912 | 888 | 908 | 193,000 |
| 2009/04/27 | 900 | 901 | 888 | 895 | 85,200 |
| 2009/04/24 | 890 | 909 | 882 | 899 | 175,800 |
| 2009/04/23 | 899 | 899 | 880 | 890 | 92,300 |
| 2009/04/22 | 883 | 900 | 883 | 896 | 184,300 |
| 2009/04/21 | 880 | 889 | 878 | 888 | 194,300 |
| 2009/04/20 | 876 | 886 | 876 | 882 | 147,400 |
| 2009/04/17 | 875 | 890 | 870 | 875 | 89,800 |
| 2009/04/16 | 890 | 892 | 872 | 879 | 100,000 |
| 2009/04/15 | 885 | 888 | 878 | 887 | 144,200 |
| 2009/04/14 | 888 | 888 | 863 | 868 | 109,600 |
| 2009/04/13 | 886 | 893 | 870 | 873 | 76,900 |
| 2009/04/10 | 890 | 890 | 869 | 876 | 67,300 |
| 2009/04/09 | 889 | 894 | 882 | 887 | 151,000 |
| 2009/04/08 | 878 | 895 | 878 | 884 | 128,100 |
| 2009/04/07 | 899 | 906 | 890 | 898 | 297,100 |
| 2009/04/06 | 874 | 898 | 873 | 890 | 226,400 |
| 2009/04/03 | 862 | 870 | 853 | 864 | 258,800 |
| 2009/04/02 | 900 | 900 | 868 | 882 | 261,200 |
| 2009/04/01 | 853 | 882 | 847 | 880 | 185,300 |
| 2009/03/31 | 860 | 869 | 850 | 855 | 103,500 |
| 2009/03/30 | 899 | 900 | 874 | 875 | 142,000 |
| 2009/03/27 | 900 | 900 | 891 | 899 | 167,600 |
| 2009/03/26 | 900 | 900 | 888 | 900 | 136,700 |
| 2009/03/25 | 860 | 900 | 850 | 900 | 260,200 |
| 2009/03/24 | 859 | 860 | 842 | 850 | 179,100 |
| 2009/03/23 | 848 | 855 | 838 | 853 | 93,700 |
| 2009/03/19 | 840 | 849 | 820 | 849 | 75,600 |
| 2009/03/18 | 835 | 854 | 832 | 839 | 94,900 |
| 2009/03/17 | 850 | 872 | 841 | 845 | 95,300 |
| 2009/03/16 | 852 | 861 | 845 | 850 | 128,400 |
| 2009/03/13 | 840 | 846 | 830 | 842 | 156,800 |
| 2009/03/12 | 835 | 840 | 811 | 830 | 83,300 |
| 2009/03/11 | 877 | 878 | 845 | 845 | 70,800 |
| 2009/03/10 | 870 | 880 | 837 | 847 | 63,500 |
| 2009/03/09 | 911 | 911 | 888 | 888 | 45,200 |
| 2009/03/06 | 919 | 919 | 901 | 901 | 82,500 |
| 2009/03/05 | 910 | 927 | 902 | 905 | 66,600 |
| 2009/03/04 | 928 | 928 | 900 | 914 | 119,600 |
| 2009/03/03 | 942 | 942 | 896 | 898 | 144,200 |
| 2009/03/02 | 955 | 965 | 893 | 932 | 209,900 |
| 2009/02/27 | 935 | 935 | 897 | 915 | 99,900 |
| 2009/02/26 | 900 | 919 | 890 | 895 | 84,600 |
| 2009/02/25 | 908 | 935 | 887 | 910 | 58,300 |
| 2009/02/24 | 950 | 950 | 880 | 918 | 178,900 |
| 2009/02/23 | 973 | 974 | 947 | 960 | 35,600 |
| 2009/02/20 | 979 | 990 | 962 | 963 | 98,400 |
| 2009/02/19 | 994 | 995 | 971 | 989 | 83,600 |
| 2009/02/18 | 942 | 998 | 942 | 995 | 125,600 |
| 2009/02/17 | 989 | 995 | 963 | 972 | 140,300 |
| 2009/02/16 | 988 | 1,000 | 984 | 999 | 179,900 |
| 2009/02/13 | 970 | 987 | 950 | 984 | 125,700 |
| 2009/02/12 | 979 | 979 | 930 | 960 | 96,700 |
| 2009/02/10 | 923 | 980 | 923 | 980 | 217,500 |
| 2009/02/09 | 922 | 947 | 918 | 920 | 87,000 |
| 2009/02/06 | 925 | 961 | 924 | 924 | 91,400 |
| 2009/02/05 | 972 | 975 | 919 | 928 | 277,800 |
| 2009/02/04 | 970 | 1,000 | 960 | 973 | 423,000 |
| 2009/02/03 | 965 | 965 | 920 | 938 | 243,100 |
| 2009/02/02 | 965 | 965 | 901 | 950 | 234,300 |
| 2009/01/30 | 900 | 922 | 861 | 905 | 776,800 |
| 2009/01/29 | 929 | 934 | 898 | 900 | 1,341,100 |
| 2009/01/28 | 932 | 946 | 910 | 926 | 708,600 |
| 2009/01/27 | 938 | 950 | 910 | 931 | 598,200 |
| 2009/01/26 | 946 | 965 | 945 | 948 | 647,600 |
| 2009/01/23 | 929 | 945 | 916 | 944 | 519,400 |
| 2009/01/22 | 905 | 960 | 905 | 933 | 911,100 |
| 2009/01/21 | 876 | 911 | 871 | 896 | 728,800 |
| 2009/01/20 | 863 | 887 | 854 | 880 | 565,600 |
| 2009/01/19 | 850 | 865 | 823 | 863 | 336,800 |
| 2009/01/16 | 856 | 858 | 840 | 851 | 422,200 |
| 2009/01/15 | 819 | 873 | 811 | 866 | 1,082,600 |
| 2009/01/14 | 802 | 827 | 802 | 824 | 840,400 |
| 2009/01/13 | 785 | 797 | 781 | 796 | 242,400 |
| 2009/01/09 | 775 | 781 | 774 | 780 | 64,200 |
| 2009/01/08 | 789 | 791 | 777 | 777 | 71,800 |
| 2009/01/07 | 799 | 810 | 787 | 807 | 332,100 |
| 2009/01/06 | 816 | 816 | 786 | 799 | 593,600 |
| 2009/01/05 | 819 | 819 | 796 | 796 | 500,300 |