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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,525 | 1,525 | 1,500 | 1,505 | 46,800 |
| 2010/12/29 | 1,513 | 1,531 | 1,509 | 1,529 | 58,000 |
| 2010/12/28 | 1,527 | 1,535 | 1,513 | 1,530 | 29,400 |
| 2010/12/27 | 1,539 | 1,549 | 1,523 | 1,541 | 52,600 |
| 2010/12/24 | 1,535 | 1,540 | 1,531 | 1,535 | 25,700 |
| 2010/12/22 | 1,560 | 1,560 | 1,526 | 1,530 | 111,900 |
| 2010/12/21 | 1,547 | 1,577 | 1,547 | 1,555 | 50,900 |
| 2010/12/20 | 1,581 | 1,581 | 1,543 | 1,559 | 104,500 |
| 2010/12/17 | 1,599 | 1,599 | 1,562 | 1,581 | 115,400 |
| 2010/12/16 | 1,590 | 1,603 | 1,588 | 1,594 | 133,400 |
| 2010/12/15 | 1,598 | 1,601 | 1,571 | 1,600 | 224,900 |
| 2010/12/14 | 1,585 | 1,585 | 1,565 | 1,584 | 127,200 |
| 2010/12/13 | 1,525 | 1,568 | 1,523 | 1,565 | 73,400 |
| 2010/12/10 | 1,565 | 1,565 | 1,490 | 1,521 | 203,800 |
| 2010/12/09 | 1,529 | 1,558 | 1,529 | 1,549 | 115,300 |
| 2010/12/08 | 1,522 | 1,543 | 1,522 | 1,533 | 57,900 |
| 2010/12/07 | 1,530 | 1,530 | 1,492 | 1,530 | 95,700 |
| 2010/12/06 | 1,549 | 1,549 | 1,528 | 1,534 | 58,300 |
| 2010/12/03 | 1,545 | 1,545 | 1,513 | 1,530 | 62,600 |
| 2010/12/02 | 1,526 | 1,546 | 1,524 | 1,525 | 115,400 |
| 2010/12/01 | 1,484 | 1,515 | 1,483 | 1,507 | 54,300 |
| 2010/11/30 | 1,482 | 1,512 | 1,446 | 1,476 | 146,000 |
| 2010/11/29 | 1,480 | 1,508 | 1,476 | 1,482 | 90,700 |
| 2010/11/26 | 1,506 | 1,519 | 1,473 | 1,487 | 101,300 |
| 2010/11/25 | 1,515 | 1,515 | 1,503 | 1,505 | 67,200 |
| 2010/11/24 | 1,516 | 1,524 | 1,506 | 1,510 | 88,500 |
| 2010/11/22 | 1,535 | 1,535 | 1,516 | 1,516 | 53,800 |
| 2010/11/19 | 1,555 | 1,555 | 1,514 | 1,522 | 108,000 |
| 2010/11/18 | 1,510 | 1,540 | 1,510 | 1,537 | 64,300 |
| 2010/11/17 | 1,500 | 1,519 | 1,497 | 1,509 | 55,900 |
| 2010/11/16 | 1,550 | 1,557 | 1,516 | 1,519 | 84,100 |
| 2010/11/15 | 1,558 | 1,564 | 1,527 | 1,545 | 112,400 |
| 2010/11/12 | 1,531 | 1,578 | 1,531 | 1,567 | 106,900 |
| 2010/11/11 | 1,540 | 1,565 | 1,525 | 1,555 | 138,200 |
| 2010/11/10 | 1,548 | 1,570 | 1,530 | 1,538 | 117,500 |
| 2010/11/09 | 1,525 | 1,558 | 1,525 | 1,530 | 147,000 |
| 2010/11/08 | 1,530 | 1,546 | 1,508 | 1,523 | 149,900 |
| 2010/11/05 | 1,599 | 1,599 | 1,510 | 1,525 | 223,700 |
| 2010/11/04 | 1,578 | 1,600 | 1,524 | 1,539 | 126,200 |
| 2010/11/02 | 1,592 | 1,594 | 1,546 | 1,577 | 68,600 |
| 2010/11/01 | 1,586 | 1,596 | 1,574 | 1,577 | 64,500 |
| 2010/10/29 | 1,580 | 1,598 | 1,566 | 1,586 | 159,300 |
| 2010/10/28 | 1,548 | 1,580 | 1,523 | 1,580 | 214,700 |
| 2010/10/27 | 1,562 | 1,570 | 1,509 | 1,548 | 136,600 |
| 2010/10/26 | 1,507 | 1,568 | 1,507 | 1,558 | 193,100 |
| 2010/10/25 | 1,483 | 1,528 | 1,483 | 1,519 | 92,900 |
| 2010/10/22 | 1,515 | 1,524 | 1,495 | 1,500 | 82,800 |
| 2010/10/21 | 1,521 | 1,524 | 1,495 | 1,515 | 86,900 |
| 2010/10/20 | 1,465 | 1,549 | 1,453 | 1,525 | 177,800 |
| 2010/10/19 | 1,490 | 1,510 | 1,485 | 1,488 | 112,500 |
| 2010/10/18 | 1,480 | 1,501 | 1,473 | 1,500 | 95,300 |
| 2010/10/15 | 1,463 | 1,478 | 1,418 | 1,471 | 165,400 |
| 2010/10/14 | 1,440 | 1,490 | 1,435 | 1,476 | 207,000 |
| 2010/10/13 | 1,439 | 1,450 | 1,385 | 1,396 | 262,700 |
| 2010/10/12 | 1,548 | 1,548 | 1,436 | 1,436 | 175,300 |
| 2010/10/08 | 1,478 | 1,528 | 1,471 | 1,498 | 177,200 |
| 2010/10/07 | 1,480 | 1,493 | 1,446 | 1,456 | 147,900 |
| 2010/10/06 | 1,491 | 1,495 | 1,470 | 1,493 | 115,000 |
| 2010/10/05 | 1,440 | 1,469 | 1,428 | 1,461 | 115,000 |
| 2010/10/04 | 1,459 | 1,483 | 1,433 | 1,440 | 124,800 |
| 2010/10/01 | 1,492 | 1,494 | 1,456 | 1,458 | 233,700 |
| 2010/09/30 | 1,593 | 1,593 | 1,490 | 1,500 | 230,200 |
| 2010/09/29 | 1,600 | 1,610 | 1,560 | 1,576 | 200,100 |
| 2010/09/28 | 1,590 | 1,607 | 1,576 | 1,598 | 105,400 |
| 2010/09/27 | 1,573 | 1,600 | 1,565 | 1,595 | 98,600 |
| 2010/09/24 | 1,574 | 1,600 | 1,550 | 1,567 | 163,400 |
| 2010/09/22 | 1,539 | 1,580 | 1,539 | 1,573 | 80,400 |
| 2010/09/21 | 1,560 | 1,577 | 1,545 | 1,553 | 86,200 |
| 2010/09/17 | 1,561 | 1,573 | 1,543 | 1,551 | 166,500 |
| 2010/09/16 | 1,580 | 1,580 | 1,560 | 1,570 | 72,100 |
| 2010/09/15 | 1,503 | 1,595 | 1,503 | 1,571 | 164,500 |
| 2010/09/14 | 1,537 | 1,543 | 1,507 | 1,513 | 90,400 |
| 2010/09/13 | 1,545 | 1,558 | 1,535 | 1,538 | 62,100 |
| 2010/09/10 | 1,531 | 1,558 | 1,522 | 1,527 | 135,500 |
| 2010/09/09 | 1,579 | 1,582 | 1,539 | 1,542 | 71,100 |
| 2010/09/08 | 1,561 | 1,580 | 1,539 | 1,550 | 93,900 |
| 2010/09/07 | 1,543 | 1,587 | 1,541 | 1,584 | 85,100 |
| 2010/09/06 | 1,560 | 1,560 | 1,517 | 1,539 | 61,100 |
| 2010/09/03 | 1,519 | 1,552 | 1,507 | 1,515 | 55,800 |
| 2010/09/02 | 1,548 | 1,572 | 1,512 | 1,524 | 100,200 |
| 2010/09/01 | 1,502 | 1,565 | 1,497 | 1,534 | 149,000 |
| 2010/08/31 | 1,501 | 1,530 | 1,493 | 1,497 | 72,200 |
| 2010/08/30 | 1,500 | 1,530 | 1,500 | 1,520 | 44,800 |
| 2010/08/27 | 1,472 | 1,497 | 1,465 | 1,484 | 89,300 |
| 2010/08/26 | 1,438 | 1,475 | 1,438 | 1,475 | 40,500 |
| 2010/08/25 | 1,428 | 1,456 | 1,402 | 1,438 | 88,400 |
| 2010/08/24 | 1,479 | 1,490 | 1,444 | 1,458 | 106,700 |
| 2010/08/23 | 1,500 | 1,523 | 1,483 | 1,496 | 65,900 |
| 2010/08/20 | 1,470 | 1,482 | 1,460 | 1,464 | 58,600 |
| 2010/08/19 | 1,479 | 1,509 | 1,477 | 1,485 | 60,800 |
| 2010/08/18 | 1,505 | 1,511 | 1,479 | 1,483 | 45,600 |
| 2010/08/17 | 1,489 | 1,509 | 1,478 | 1,489 | 39,000 |
| 2010/08/16 | 1,474 | 1,494 | 1,470 | 1,489 | 29,800 |
| 2010/08/13 | 1,479 | 1,497 | 1,475 | 1,493 | 40,100 |
| 2010/08/12 | 1,470 | 1,513 | 1,470 | 1,492 | 87,600 |
| 2010/08/11 | 1,505 | 1,526 | 1,485 | 1,493 | 142,600 |
| 2010/08/10 | 1,568 | 1,570 | 1,520 | 1,530 | 69,500 |
| 2010/08/09 | 1,505 | 1,569 | 1,503 | 1,541 | 120,100 |
| 2010/08/06 | 1,588 | 1,588 | 1,526 | 1,539 | 110,500 |
| 2010/08/05 | 1,596 | 1,596 | 1,567 | 1,587 | 74,200 |
| 2010/08/04 | 1,598 | 1,598 | 1,556 | 1,562 | 57,800 |
| 2010/08/03 | 1,581 | 1,624 | 1,571 | 1,589 | 165,700 |
| 2010/08/02 | 1,525 | 1,570 | 1,515 | 1,549 | 99,600 |
| 2010/07/30 | 1,521 | 1,531 | 1,501 | 1,516 | 86,700 |
| 2010/07/29 | 1,544 | 1,567 | 1,508 | 1,540 | 66,800 |
| 2010/07/28 | 1,531 | 1,545 | 1,530 | 1,544 | 66,600 |
| 2010/07/27 | 1,540 | 1,548 | 1,514 | 1,525 | 43,700 |
| 2010/07/26 | 1,578 | 1,595 | 1,526 | 1,535 | 138,100 |
| 2010/07/23 | 1,610 | 1,639 | 1,522 | 1,558 | 352,800 |
| 2010/07/22 | 1,500 | 1,500 | 1,442 | 1,470 | 134,200 |
| 2010/07/21 | 1,498 | 1,498 | 1,427 | 1,430 | 165,400 |
| 2010/07/20 | 1,540 | 1,540 | 1,467 | 1,479 | 84,700 |
| 2010/07/16 | 1,568 | 1,568 | 1,458 | 1,470 | 93,900 |
| 2010/07/15 | 1,535 | 1,540 | 1,480 | 1,488 | 77,800 |
| 2010/07/14 | 1,580 | 1,580 | 1,533 | 1,547 | 54,900 |
| 2010/07/13 | 1,584 | 1,588 | 1,547 | 1,549 | 55,300 |
| 2010/07/12 | 1,588 | 1,594 | 1,566 | 1,576 | 63,000 |
| 2010/07/09 | 1,588 | 1,592 | 1,573 | 1,573 | 63,800 |
| 2010/07/08 | 1,580 | 1,590 | 1,565 | 1,577 | 99,600 |
| 2010/07/07 | 1,590 | 1,593 | 1,567 | 1,577 | 108,500 |
| 2010/07/06 | 1,590 | 1,597 | 1,580 | 1,590 | 92,300 |
| 2010/07/05 | 1,540 | 1,595 | 1,540 | 1,572 | 78,400 |
| 2010/07/02 | 1,541 | 1,567 | 1,513 | 1,556 | 91,900 |
| 2010/07/01 | 1,550 | 1,550 | 1,502 | 1,505 | 111,900 |
| 2010/06/30 | 1,520 | 1,568 | 1,520 | 1,553 | 130,600 |
| 2010/06/29 | 1,550 | 1,584 | 1,544 | 1,558 | 65,200 |
| 2010/06/28 | 1,585 | 1,590 | 1,548 | 1,556 | 76,600 |
| 2010/06/25 | 1,550 | 1,595 | 1,550 | 1,590 | 76,300 |
| 2010/06/24 | 1,574 | 1,593 | 1,558 | 1,583 | 79,200 |
| 2010/06/23 | 1,582 | 1,600 | 1,562 | 1,590 | 74,200 |
| 2010/06/22 | 1,623 | 1,630 | 1,583 | 1,615 | 96,300 |
| 2010/06/21 | 1,590 | 1,625 | 1,581 | 1,623 | 212,600 |
| 2010/06/18 | 1,550 | 1,610 | 1,550 | 1,571 | 164,000 |
| 2010/06/17 | 1,530 | 1,578 | 1,521 | 1,554 | 132,400 |
| 2010/06/16 | 1,523 | 1,533 | 1,517 | 1,525 | 102,000 |
| 2010/06/15 | 1,525 | 1,530 | 1,517 | 1,523 | 120,600 |
| 2010/06/14 | 1,495 | 1,550 | 1,495 | 1,546 | 212,300 |
| 2010/06/11 | 1,500 | 1,520 | 1,484 | 1,495 | 217,500 |
| 2010/06/10 | 1,496 | 1,497 | 1,475 | 1,483 | 148,400 |
| 2010/06/09 | 1,496 | 1,497 | 1,472 | 1,495 | 87,200 |
| 2010/06/08 | 1,469 | 1,530 | 1,468 | 1,512 | 104,200 |
| 2010/06/07 | 1,495 | 1,495 | 1,466 | 1,490 | 83,600 |
| 2010/06/04 | 1,500 | 1,511 | 1,492 | 1,505 | 79,900 |
| 2010/06/03 | 1,460 | 1,484 | 1,447 | 1,470 | 101,000 |
| 2010/06/02 | 1,418 | 1,450 | 1,418 | 1,443 | 75,900 |
| 2010/06/01 | 1,441 | 1,468 | 1,435 | 1,445 | 63,800 |
| 2010/05/31 | 1,430 | 1,474 | 1,424 | 1,471 | 78,400 |
| 2010/05/28 | 1,431 | 1,440 | 1,422 | 1,430 | 143,200 |
| 2010/05/27 | 1,433 | 1,452 | 1,428 | 1,431 | 107,600 |
| 2010/05/26 | 1,380 | 1,463 | 1,365 | 1,463 | 275,400 |
| 2010/05/25 | 1,400 | 1,418 | 1,380 | 1,407 | 46,900 |
| 2010/05/24 | 1,405 | 1,446 | 1,401 | 1,421 | 37,300 |
| 2010/05/21 | 1,400 | 1,453 | 1,400 | 1,435 | 100,300 |
| 2010/05/20 | 1,422 | 1,470 | 1,422 | 1,445 | 46,300 |
| 2010/05/19 | 1,480 | 1,482 | 1,435 | 1,443 | 157,000 |
| 2010/05/18 | 1,492 | 1,509 | 1,486 | 1,509 | 58,700 |
| 2010/05/17 | 1,510 | 1,523 | 1,478 | 1,487 | 127,900 |
| 2010/05/14 | 1,520 | 1,538 | 1,511 | 1,529 | 79,100 |
| 2010/05/13 | 1,565 | 1,565 | 1,538 | 1,541 | 118,700 |
| 2010/05/12 | 1,510 | 1,569 | 1,500 | 1,565 | 230,900 |
| 2010/05/11 | 1,473 | 1,538 | 1,438 | 1,450 | 207,100 |
| 2010/05/10 | 1,392 | 1,560 | 1,388 | 1,513 | 438,600 |
| 2010/05/07 | 1,390 | 1,409 | 1,359 | 1,407 | 224,100 |
| 2010/05/06 | 1,350 | 1,374 | 1,350 | 1,371 | 91,900 |
| 2010/04/30 | 1,380 | 1,382 | 1,358 | 1,377 | 69,600 |
| 2010/04/28 | 1,339 | 1,384 | 1,339 | 1,368 | 73,300 |
| 2010/04/27 | 1,400 | 1,403 | 1,388 | 1,399 | 83,900 |
| 2010/04/26 | 1,375 | 1,403 | 1,372 | 1,399 | 62,000 |
| 2010/04/23 | 1,350 | 1,385 | 1,350 | 1,361 | 25,200 |
| 2010/04/22 | 1,379 | 1,379 | 1,353 | 1,361 | 88,200 |
| 2010/04/21 | 1,390 | 1,394 | 1,375 | 1,390 | 80,800 |
| 2010/04/20 | 1,343 | 1,361 | 1,340 | 1,350 | 95,400 |
| 2010/04/19 | 1,351 | 1,362 | 1,341 | 1,350 | 83,600 |
| 2010/04/16 | 1,373 | 1,381 | 1,361 | 1,369 | 70,900 |
| 2010/04/15 | 1,370 | 1,374 | 1,362 | 1,371 | 48,900 |
| 2010/04/14 | 1,361 | 1,369 | 1,350 | 1,363 | 51,000 |
| 2010/04/13 | 1,357 | 1,366 | 1,354 | 1,361 | 59,900 |
| 2010/04/12 | 1,389 | 1,390 | 1,370 | 1,383 | 52,900 |
| 2010/04/09 | 1,355 | 1,385 | 1,355 | 1,382 | 52,700 |
| 2010/04/08 | 1,383 | 1,383 | 1,361 | 1,367 | 113,000 |
| 2010/04/07 | 1,381 | 1,387 | 1,375 | 1,382 | 116,200 |
| 2010/04/06 | 1,390 | 1,409 | 1,385 | 1,393 | 125,300 |
| 2010/04/05 | 1,370 | 1,390 | 1,360 | 1,389 | 94,800 |
| 2010/04/02 | 1,383 | 1,383 | 1,350 | 1,364 | 74,100 |
| 2010/04/01 | 1,390 | 1,391 | 1,312 | 1,377 | 117,500 |
| 2010/03/31 | 1,392 | 1,404 | 1,382 | 1,398 | 118,800 |
| 2010/03/30 | 1,375 | 1,395 | 1,369 | 1,394 | 115,600 |
| 2010/03/29 | 1,375 | 1,377 | 1,356 | 1,374 | 86,400 |
| 2010/03/26 | 1,384 | 1,385 | 1,370 | 1,378 | 215,200 |
| 2010/03/25 | 1,373 | 1,383 | 1,364 | 1,376 | 144,400 |
| 2010/03/24 | 1,360 | 1,385 | 1,354 | 1,380 | 195,900 |
| 2010/03/23 | 1,350 | 1,370 | 1,309 | 1,359 | 140,800 |
| 2010/03/19 | 1,340 | 1,350 | 1,328 | 1,349 | 105,100 |
| 2010/03/18 | 1,307 | 1,341 | 1,307 | 1,332 | 164,400 |
| 2010/03/17 | 1,295 | 1,300 | 1,286 | 1,297 | 145,700 |
| 2010/03/16 | 1,260 | 1,277 | 1,254 | 1,275 | 114,800 |
| 2010/03/15 | 1,250 | 1,254 | 1,244 | 1,254 | 75,800 |
| 2010/03/12 | 1,248 | 1,256 | 1,237 | 1,250 | 183,500 |
| 2010/03/11 | 1,230 | 1,237 | 1,222 | 1,231 | 50,600 |
| 2010/03/10 | 1,232 | 1,232 | 1,219 | 1,223 | 72,800 |
| 2010/03/09 | 1,243 | 1,247 | 1,228 | 1,232 | 59,600 |
| 2010/03/08 | 1,260 | 1,260 | 1,231 | 1,244 | 95,200 |
| 2010/03/05 | 1,232 | 1,263 | 1,227 | 1,244 | 115,300 |
| 2010/03/04 | 1,220 | 1,225 | 1,213 | 1,218 | 65,400 |
| 2010/03/03 | 1,216 | 1,234 | 1,213 | 1,230 | 83,800 |
| 2010/03/02 | 1,230 | 1,241 | 1,206 | 1,216 | 89,600 |
| 2010/03/01 | 1,211 | 1,242 | 1,209 | 1,228 | 39,300 |
| 2010/02/26 | 1,220 | 1,237 | 1,209 | 1,220 | 125,700 |
| 2010/02/25 | 1,213 | 1,220 | 1,188 | 1,210 | 126,800 |
| 2010/02/24 | 1,190 | 1,250 | 1,189 | 1,212 | 148,900 |
| 2010/02/23 | 1,219 | 1,219 | 1,180 | 1,202 | 117,500 |
| 2010/02/22 | 1,200 | 1,219 | 1,198 | 1,200 | 81,000 |
| 2010/02/19 | 1,201 | 1,208 | 1,174 | 1,197 | 100,100 |
| 2010/02/18 | 1,203 | 1,225 | 1,193 | 1,195 | 80,400 |
| 2010/02/17 | 1,230 | 1,230 | 1,185 | 1,193 | 69,300 |
| 2010/02/16 | 1,224 | 1,224 | 1,197 | 1,201 | 80,500 |
| 2010/02/15 | 1,188 | 1,210 | 1,178 | 1,206 | 53,000 |
| 2010/02/12 | 1,205 | 1,217 | 1,176 | 1,193 | 102,000 |
| 2010/02/10 | 1,201 | 1,246 | 1,200 | 1,230 | 145,700 |
| 2010/02/09 | 1,205 | 1,214 | 1,200 | 1,206 | 88,100 |
| 2010/02/08 | 1,310 | 1,310 | 1,222 | 1,227 | 90,500 |
| 2010/02/05 | 1,289 | 1,303 | 1,262 | 1,296 | 107,600 |
| 2010/02/04 | 1,300 | 1,305 | 1,277 | 1,285 | 84,600 |
| 2010/02/03 | 1,248 | 1,274 | 1,242 | 1,266 | 73,400 |
| 2010/02/02 | 1,214 | 1,254 | 1,210 | 1,248 | 68,900 |
| 2010/02/01 | 1,207 | 1,244 | 1,189 | 1,231 | 75,400 |
| 2010/01/29 | 1,272 | 1,285 | 1,265 | 1,267 | 62,200 |
| 2010/01/28 | 1,279 | 1,309 | 1,266 | 1,287 | 75,600 |
| 2010/01/27 | 1,245 | 1,274 | 1,245 | 1,254 | 86,200 |
| 2010/01/26 | 1,292 | 1,309 | 1,260 | 1,262 | 51,500 |
| 2010/01/25 | 1,300 | 1,306 | 1,292 | 1,292 | 52,700 |
| 2010/01/22 | 1,331 | 1,331 | 1,301 | 1,314 | 52,800 |
| 2010/01/21 | 1,332 | 1,345 | 1,278 | 1,331 | 90,400 |
| 2010/01/20 | 1,356 | 1,362 | 1,329 | 1,331 | 75,500 |
| 2010/01/19 | 1,365 | 1,379 | 1,352 | 1,363 | 87,100 |
| 2010/01/18 | 1,366 | 1,392 | 1,364 | 1,364 | 116,500 |
| 2010/01/15 | 1,385 | 1,418 | 1,343 | 1,396 | 206,700 |
| 2010/01/14 | 1,390 | 1,419 | 1,388 | 1,405 | 170,100 |
| 2010/01/13 | 1,360 | 1,419 | 1,346 | 1,388 | 191,800 |
| 2010/01/12 | 1,330 | 1,377 | 1,329 | 1,369 | 217,700 |
| 2010/01/08 | 1,314 | 1,335 | 1,308 | 1,320 | 129,200 |
| 2010/01/07 | 1,315 | 1,338 | 1,302 | 1,310 | 153,300 |
| 2010/01/06 | 1,299 | 1,335 | 1,296 | 1,326 | 132,800 |
| 2010/01/05 | 1,329 | 1,339 | 1,293 | 1,300 | 143,700 |
| 2010/01/04 | 1,340 | 1,347 | 1,327 | 1,339 | 135,400 |