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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,816 | 1,821 | 1,799 | 1,808 | 37,700 |
| 2011/12/29 | 1,791 | 1,807 | 1,772 | 1,799 | 62,700 |
| 2011/12/28 | 1,801 | 1,802 | 1,775 | 1,777 | 58,400 |
| 2011/12/27 | 1,821 | 1,839 | 1,821 | 1,836 | 62,000 |
| 2011/12/26 | 1,821 | 1,842 | 1,821 | 1,839 | 33,400 |
| 2011/12/22 | 1,822 | 1,843 | 1,821 | 1,823 | 23,300 |
| 2011/12/21 | 1,852 | 1,859 | 1,825 | 1,839 | 30,800 |
| 2011/12/20 | 1,855 | 1,855 | 1,810 | 1,826 | 85,500 |
| 2011/12/19 | 1,810 | 1,825 | 1,785 | 1,815 | 128,900 |
| 2011/12/16 | 1,845 | 1,849 | 1,814 | 1,821 | 58,500 |
| 2011/12/15 | 1,818 | 1,841 | 1,815 | 1,819 | 116,100 |
| 2011/12/14 | 1,853 | 1,853 | 1,831 | 1,832 | 82,300 |
| 2011/12/13 | 1,853 | 1,867 | 1,825 | 1,854 | 117,700 |
| 2011/12/12 | 1,890 | 1,922 | 1,870 | 1,884 | 74,200 |
| 2011/12/09 | 1,874 | 1,887 | 1,849 | 1,872 | 89,300 |
| 2011/12/08 | 1,837 | 1,875 | 1,829 | 1,871 | 64,700 |
| 2011/12/07 | 1,855 | 1,870 | 1,825 | 1,845 | 92,000 |
| 2011/12/06 | 1,912 | 1,916 | 1,856 | 1,856 | 104,000 |
| 2011/12/05 | 1,928 | 1,928 | 1,883 | 1,898 | 80,400 |
| 2011/12/02 | 1,950 | 1,959 | 1,941 | 1,948 | 84,700 |
| 2011/12/01 | 1,940 | 1,990 | 1,883 | 1,934 | 175,200 |
| 2011/11/30 | 1,841 | 1,940 | 1,834 | 1,931 | 229,200 |
| 2011/11/29 | 1,814 | 1,844 | 1,793 | 1,842 | 103,000 |
| 2011/11/28 | 1,827 | 1,844 | 1,801 | 1,813 | 86,500 |
| 2011/11/25 | 1,833 | 1,860 | 1,826 | 1,842 | 82,600 |
| 2011/11/24 | 1,805 | 1,881 | 1,799 | 1,851 | 98,600 |
| 2011/11/22 | 1,817 | 1,896 | 1,817 | 1,882 | 74,800 |
| 2011/11/21 | 1,811 | 1,876 | 1,806 | 1,857 | 44,700 |
| 2011/11/18 | 1,813 | 1,844 | 1,813 | 1,839 | 75,900 |
| 2011/11/17 | 1,825 | 1,842 | 1,806 | 1,831 | 80,300 |
| 2011/11/16 | 1,903 | 1,903 | 1,859 | 1,865 | 31,300 |
| 2011/11/15 | 1,886 | 1,904 | 1,868 | 1,903 | 70,000 |
| 2011/11/14 | 1,860 | 1,912 | 1,860 | 1,897 | 119,600 |
| 2011/11/11 | 1,850 | 1,858 | 1,828 | 1,857 | 51,700 |
| 2011/11/10 | 1,812 | 1,870 | 1,803 | 1,820 | 84,600 |
| 2011/11/09 | 1,842 | 1,859 | 1,821 | 1,839 | 56,400 |
| 2011/11/08 | 1,839 | 1,863 | 1,811 | 1,827 | 34,800 |
| 2011/11/07 | 1,844 | 1,874 | 1,840 | 1,850 | 100,200 |
| 2011/11/04 | 1,810 | 1,850 | 1,802 | 1,844 | 90,200 |
| 2011/11/02 | 1,774 | 1,829 | 1,760 | 1,820 | 102,800 |
| 2011/11/01 | 1,743 | 1,824 | 1,734 | 1,797 | 116,600 |
| 2011/10/31 | 1,775 | 1,808 | 1,760 | 1,768 | 40,100 |
| 2011/10/28 | 1,798 | 1,800 | 1,774 | 1,783 | 58,100 |
| 2011/10/27 | 1,736 | 1,772 | 1,731 | 1,761 | 59,400 |
| 2011/10/26 | 1,770 | 1,776 | 1,738 | 1,747 | 117,500 |
| 2011/10/25 | 1,794 | 1,805 | 1,780 | 1,782 | 56,500 |
| 2011/10/24 | 1,795 | 1,815 | 1,787 | 1,798 | 42,700 |
| 2011/10/21 | 1,797 | 1,803 | 1,780 | 1,786 | 37,400 |
| 2011/10/20 | 1,803 | 1,809 | 1,783 | 1,801 | 35,700 |
| 2011/10/19 | 1,846 | 1,846 | 1,798 | 1,812 | 43,500 |
| 2011/10/18 | 1,781 | 1,850 | 1,772 | 1,829 | 119,700 |
| 2011/10/17 | 1,800 | 1,805 | 1,785 | 1,795 | 65,300 |
| 2011/10/14 | 1,806 | 1,835 | 1,777 | 1,781 | 65,000 |
| 2011/10/13 | 1,847 | 1,850 | 1,813 | 1,839 | 103,400 |
| 2011/10/12 | 1,800 | 1,848 | 1,794 | 1,811 | 98,700 |
| 2011/10/11 | 1,800 | 1,833 | 1,800 | 1,824 | 162,800 |
| 2011/10/07 | 1,800 | 1,812 | 1,761 | 1,770 | 154,300 |
| 2011/10/06 | 1,839 | 1,853 | 1,812 | 1,820 | 88,300 |
| 2011/10/05 | 1,858 | 1,859 | 1,804 | 1,848 | 136,900 |
| 2011/10/04 | 1,872 | 1,872 | 1,820 | 1,836 | 154,800 |
| 2011/10/03 | 1,862 | 1,880 | 1,811 | 1,871 | 106,200 |
| 2011/09/30 | 1,896 | 1,922 | 1,841 | 1,899 | 204,400 |
| 2011/09/29 | 1,911 | 1,925 | 1,872 | 1,920 | 140,800 |
| 2011/09/28 | 1,890 | 1,920 | 1,874 | 1,904 | 125,400 |
| 2011/09/27 | 1,821 | 1,871 | 1,815 | 1,871 | 163,900 |
| 2011/09/26 | 1,826 | 1,826 | 1,783 | 1,803 | 143,200 |
| 2011/09/22 | 1,794 | 1,795 | 1,767 | 1,786 | 149,900 |
| 2011/09/21 | 1,784 | 1,828 | 1,784 | 1,795 | 163,900 |
| 2011/09/20 | 1,787 | 1,800 | 1,746 | 1,746 | 285,700 |
| 2011/09/16 | 1,930 | 1,930 | 1,810 | 1,810 | 511,300 |
| 2011/09/15 | 1,850 | 1,927 | 1,844 | 1,874 | 233,100 |
| 2011/09/14 | 1,847 | 1,908 | 1,796 | 1,816 | 161,600 |
| 2011/09/13 | 1,803 | 1,845 | 1,789 | 1,842 | 155,300 |
| 2011/09/12 | 1,794 | 1,805 | 1,761 | 1,799 | 117,000 |
| 2011/09/09 | 1,775 | 1,800 | 1,751 | 1,800 | 158,800 |
| 2011/09/08 | 1,789 | 1,800 | 1,738 | 1,769 | 105,000 |
| 2011/09/07 | 1,750 | 1,795 | 1,749 | 1,778 | 295,200 |
| 2011/09/06 | 1,744 | 1,744 | 1,682 | 1,693 | 72,200 |
| 2011/09/05 | 1,665 | 1,682 | 1,653 | 1,677 | 70,500 |
| 2011/09/02 | 1,672 | 1,707 | 1,666 | 1,687 | 124,600 |
| 2011/09/01 | 1,664 | 1,709 | 1,663 | 1,692 | 101,100 |
| 2011/08/31 | 1,745 | 1,746 | 1,658 | 1,679 | 173,700 |
| 2011/08/30 | 1,750 | 1,774 | 1,730 | 1,758 | 83,500 |
| 2011/08/29 | 1,744 | 1,755 | 1,703 | 1,723 | 101,100 |
| 2011/08/26 | 1,700 | 1,752 | 1,690 | 1,742 | 146,200 |
| 2011/08/25 | 1,688 | 1,710 | 1,683 | 1,683 | 80,000 |
| 2011/08/24 | 1,676 | 1,694 | 1,646 | 1,658 | 121,900 |
| 2011/08/23 | 1,652 | 1,680 | 1,645 | 1,675 | 63,000 |
| 2011/08/22 | 1,664 | 1,676 | 1,643 | 1,647 | 45,900 |
| 2011/08/19 | 1,655 | 1,692 | 1,655 | 1,665 | 30,300 |
| 2011/08/18 | 1,675 | 1,699 | 1,665 | 1,695 | 73,300 |
| 2011/08/17 | 1,686 | 1,701 | 1,676 | 1,690 | 44,500 |
| 2011/08/16 | 1,715 | 1,716 | 1,695 | 1,709 | 36,800 |
| 2011/08/15 | 1,700 | 1,713 | 1,685 | 1,698 | 32,800 |
| 2011/08/12 | 1,685 | 1,691 | 1,661 | 1,680 | 68,200 |
| 2011/08/11 | 1,650 | 1,694 | 1,647 | 1,684 | 57,100 |
| 2011/08/10 | 1,700 | 1,717 | 1,642 | 1,660 | 123,600 |
| 2011/08/09 | 1,623 | 1,675 | 1,600 | 1,660 | 105,600 |
| 2011/08/08 | 1,650 | 1,669 | 1,642 | 1,655 | 96,800 |
| 2011/08/05 | 1,659 | 1,685 | 1,655 | 1,680 | 63,700 |
| 2011/08/04 | 1,742 | 1,743 | 1,709 | 1,719 | 51,800 |
| 2011/08/03 | 1,740 | 1,741 | 1,710 | 1,717 | 79,900 |
| 2011/08/02 | 1,750 | 1,755 | 1,734 | 1,752 | 46,700 |
| 2011/08/01 | 1,740 | 1,790 | 1,740 | 1,771 | 89,900 |
| 2011/07/29 | 1,760 | 1,776 | 1,743 | 1,747 | 52,100 |
| 2011/07/28 | 1,755 | 1,771 | 1,740 | 1,760 | 65,600 |
| 2011/07/27 | 1,772 | 1,797 | 1,751 | 1,784 | 53,100 |
| 2011/07/26 | 1,800 | 1,807 | 1,783 | 1,791 | 60,800 |
| 2011/07/25 | 1,813 | 1,824 | 1,795 | 1,799 | 52,800 |
| 2011/07/22 | 1,840 | 1,840 | 1,807 | 1,832 | 141,200 |
| 2011/07/21 | 1,840 | 1,840 | 1,794 | 1,804 | 67,800 |
| 2011/07/20 | 1,840 | 1,847 | 1,806 | 1,821 | 95,400 |
| 2011/07/19 | 1,800 | 1,827 | 1,780 | 1,827 | 149,200 |
| 2011/07/15 | 1,770 | 1,790 | 1,764 | 1,790 | 130,900 |
| 2011/07/14 | 1,730 | 1,768 | 1,722 | 1,759 | 148,600 |
| 2011/07/13 | 1,721 | 1,740 | 1,721 | 1,735 | 69,500 |
| 2011/07/12 | 1,735 | 1,749 | 1,724 | 1,740 | 114,900 |
| 2011/07/11 | 1,750 | 1,764 | 1,734 | 1,764 | 91,600 |
| 2011/07/08 | 1,771 | 1,780 | 1,686 | 1,728 | 237,200 |
| 2011/07/07 | 1,780 | 1,797 | 1,769 | 1,771 | 75,200 |
| 2011/07/06 | 1,835 | 1,835 | 1,793 | 1,804 | 75,100 |
| 2011/07/05 | 1,829 | 1,847 | 1,811 | 1,838 | 108,800 |
| 2011/07/04 | 1,811 | 1,834 | 1,810 | 1,829 | 85,000 |
| 2011/07/01 | 1,772 | 1,817 | 1,772 | 1,811 | 125,600 |
| 2011/06/30 | 1,760 | 1,780 | 1,736 | 1,780 | 64,400 |
| 2011/06/29 | 1,742 | 1,782 | 1,739 | 1,747 | 81,700 |
| 2011/06/28 | 1,752 | 1,800 | 1,714 | 1,748 | 105,900 |
| 2011/06/27 | 1,729 | 1,745 | 1,720 | 1,745 | 73,500 |
| 2011/06/24 | 1,747 | 1,759 | 1,721 | 1,734 | 74,900 |
| 2011/06/23 | 1,697 | 1,765 | 1,692 | 1,752 | 218,400 |
| 2011/06/22 | 1,670 | 1,719 | 1,670 | 1,707 | 111,300 |
| 2011/06/21 | 1,668 | 1,696 | 1,656 | 1,670 | 57,400 |
| 2011/06/20 | 1,662 | 1,687 | 1,659 | 1,664 | 31,300 |
| 2011/06/17 | 1,660 | 1,674 | 1,635 | 1,671 | 59,900 |
| 2011/06/16 | 1,679 | 1,682 | 1,656 | 1,660 | 53,300 |
| 2011/06/15 | 1,720 | 1,723 | 1,693 | 1,697 | 54,100 |
| 2011/06/14 | 1,700 | 1,710 | 1,693 | 1,705 | 104,500 |
| 2011/06/13 | 1,701 | 1,733 | 1,696 | 1,708 | 73,600 |
| 2011/06/10 | 1,688 | 1,741 | 1,669 | 1,721 | 195,500 |
| 2011/06/09 | 1,655 | 1,664 | 1,642 | 1,659 | 28,800 |
| 2011/06/08 | 1,678 | 1,684 | 1,646 | 1,656 | 30,300 |
| 2011/06/07 | 1,640 | 1,681 | 1,640 | 1,668 | 44,900 |
| 2011/06/06 | 1,650 | 1,655 | 1,618 | 1,649 | 90,400 |
| 2011/06/03 | 1,620 | 1,656 | 1,620 | 1,649 | 172,200 |
| 2011/06/02 | 1,610 | 1,626 | 1,588 | 1,620 | 139,500 |
| 2011/06/01 | 1,600 | 1,607 | 1,592 | 1,607 | 91,200 |
| 2011/05/31 | 1,573 | 1,600 | 1,573 | 1,587 | 84,400 |
| 2011/05/30 | 1,555 | 1,572 | 1,546 | 1,572 | 30,400 |
| 2011/05/27 | 1,583 | 1,583 | 1,552 | 1,568 | 29,000 |
| 2011/05/26 | 1,563 | 1,580 | 1,560 | 1,575 | 44,900 |
| 2011/05/25 | 1,562 | 1,577 | 1,548 | 1,567 | 61,400 |
| 2011/05/24 | 1,533 | 1,574 | 1,533 | 1,574 | 126,700 |
| 2011/05/23 | 1,540 | 1,559 | 1,528 | 1,555 | 54,000 |
| 2011/05/20 | 1,550 | 1,559 | 1,543 | 1,543 | 36,200 |
| 2011/05/19 | 1,560 | 1,564 | 1,540 | 1,549 | 48,200 |
| 2011/05/18 | 1,535 | 1,558 | 1,531 | 1,551 | 25,900 |
| 2011/05/17 | 1,532 | 1,545 | 1,523 | 1,536 | 50,500 |
| 2011/05/16 | 1,520 | 1,545 | 1,517 | 1,532 | 55,700 |
| 2011/05/13 | 1,545 | 1,553 | 1,518 | 1,535 | 76,000 |
| 2011/05/12 | 1,558 | 1,559 | 1,514 | 1,552 | 50,300 |
| 2011/05/11 | 1,559 | 1,559 | 1,531 | 1,554 | 56,800 |
| 2011/05/10 | 1,572 | 1,572 | 1,538 | 1,553 | 79,700 |
| 2011/05/09 | 1,570 | 1,572 | 1,554 | 1,566 | 77,400 |
| 2011/05/06 | 1,542 | 1,564 | 1,536 | 1,564 | 57,600 |
| 2011/05/02 | 1,570 | 1,572 | 1,552 | 1,562 | 91,900 |
| 2011/04/28 | 1,510 | 1,564 | 1,490 | 1,564 | 176,700 |
| 2011/04/27 | 1,498 | 1,510 | 1,490 | 1,490 | 97,200 |
| 2011/04/26 | 1,443 | 1,506 | 1,443 | 1,465 | 96,700 |
| 2011/04/25 | 1,485 | 1,485 | 1,462 | 1,470 | 33,100 |
| 2011/04/22 | 1,456 | 1,489 | 1,456 | 1,482 | 39,600 |
| 2011/04/21 | 1,470 | 1,486 | 1,467 | 1,476 | 71,200 |
| 2011/04/20 | 1,459 | 1,467 | 1,446 | 1,466 | 84,800 |
| 2011/04/19 | 1,423 | 1,449 | 1,422 | 1,436 | 89,300 |
| 2011/04/18 | 1,388 | 1,433 | 1,380 | 1,433 | 83,500 |
| 2011/04/15 | 1,384 | 1,396 | 1,372 | 1,383 | 75,900 |
| 2011/04/14 | 1,370 | 1,388 | 1,358 | 1,384 | 44,000 |
| 2011/04/13 | 1,370 | 1,390 | 1,363 | 1,380 | 44,800 |
| 2011/04/12 | 1,390 | 1,398 | 1,366 | 1,369 | 98,200 |
| 2011/04/11 | 1,434 | 1,434 | 1,404 | 1,412 | 36,500 |
| 2011/04/08 | 1,401 | 1,425 | 1,401 | 1,415 | 34,600 |
| 2011/04/07 | 1,450 | 1,450 | 1,405 | 1,405 | 42,900 |
| 2011/04/06 | 1,464 | 1,464 | 1,406 | 1,422 | 71,900 |
| 2011/04/05 | 1,457 | 1,457 | 1,406 | 1,434 | 89,100 |
| 2011/04/04 | 1,471 | 1,485 | 1,464 | 1,465 | 65,400 |
| 2011/04/01 | 1,511 | 1,514 | 1,469 | 1,469 | 55,500 |
| 2011/03/31 | 1,500 | 1,516 | 1,476 | 1,516 | 55,800 |
| 2011/03/30 | 1,448 | 1,500 | 1,448 | 1,500 | 77,900 |
| 2011/03/29 | 1,444 | 1,472 | 1,427 | 1,466 | 74,200 |
| 2011/03/28 | 1,459 | 1,478 | 1,425 | 1,462 | 48,200 |
| 2011/03/25 | 1,474 | 1,474 | 1,432 | 1,445 | 69,400 |
| 2011/03/24 | 1,422 | 1,466 | 1,422 | 1,446 | 78,400 |
| 2011/03/23 | 1,490 | 1,490 | 1,386 | 1,428 | 133,900 |
| 2011/03/22 | 1,480 | 1,486 | 1,460 | 1,476 | 191,400 |
| 2011/03/18 | 1,404 | 1,467 | 1,400 | 1,457 | 139,000 |
| 2011/03/17 | 1,334 | 1,454 | 1,330 | 1,401 | 141,700 |
| 2011/03/16 | 1,350 | 1,419 | 1,291 | 1,395 | 368,600 |
| 2011/03/15 | 1,350 | 1,379 | 1,219 | 1,270 | 196,500 |
| 2011/03/14 | 1,430 | 1,472 | 1,350 | 1,359 | 243,000 |
| 2011/03/11 | 1,511 | 1,514 | 1,497 | 1,500 | 210,600 |
| 2011/03/10 | 1,524 | 1,524 | 1,493 | 1,500 | 91,500 |
| 2011/03/09 | 1,514 | 1,534 | 1,510 | 1,520 | 87,000 |
| 2011/03/08 | 1,499 | 1,536 | 1,495 | 1,516 | 133,600 |
| 2011/03/07 | 1,520 | 1,520 | 1,496 | 1,500 | 93,000 |
| 2011/03/04 | 1,532 | 1,536 | 1,501 | 1,512 | 59,700 |
| 2011/03/03 | 1,494 | 1,523 | 1,494 | 1,508 | 78,300 |
| 2011/03/02 | 1,495 | 1,508 | 1,491 | 1,497 | 95,200 |
| 2011/03/01 | 1,504 | 1,537 | 1,497 | 1,515 | 114,600 |
| 2011/02/28 | 1,479 | 1,509 | 1,460 | 1,508 | 109,600 |
| 2011/02/25 | 1,476 | 1,490 | 1,450 | 1,461 | 115,500 |
| 2011/02/24 | 1,500 | 1,500 | 1,484 | 1,487 | 90,000 |
| 2011/02/23 | 1,520 | 1,534 | 1,501 | 1,501 | 100,400 |
| 2011/02/22 | 1,542 | 1,548 | 1,524 | 1,529 | 50,400 |
| 2011/02/21 | 1,550 | 1,559 | 1,530 | 1,556 | 63,200 |
| 2011/02/18 | 1,558 | 1,558 | 1,542 | 1,551 | 83,600 |
| 2011/02/17 | 1,550 | 1,560 | 1,538 | 1,552 | 92,700 |
| 2011/02/16 | 1,551 | 1,559 | 1,520 | 1,541 | 113,500 |
| 2011/02/15 | 1,548 | 1,576 | 1,548 | 1,560 | 80,300 |
| 2011/02/14 | 1,565 | 1,565 | 1,543 | 1,548 | 101,200 |
| 2011/02/10 | 1,558 | 1,580 | 1,558 | 1,569 | 57,400 |
| 2011/02/09 | 1,580 | 1,587 | 1,573 | 1,579 | 44,700 |
| 2011/02/08 | 1,580 | 1,590 | 1,572 | 1,579 | 70,400 |
| 2011/02/07 | 1,556 | 1,583 | 1,556 | 1,582 | 61,800 |
| 2011/02/04 | 1,583 | 1,585 | 1,555 | 1,560 | 48,200 |
| 2011/02/03 | 1,575 | 1,585 | 1,545 | 1,565 | 83,500 |
| 2011/02/02 | 1,580 | 1,590 | 1,567 | 1,574 | 74,700 |
| 2011/02/01 | 1,570 | 1,582 | 1,561 | 1,580 | 96,300 |
| 2011/01/31 | 1,536 | 1,565 | 1,535 | 1,550 | 76,800 |
| 2011/01/28 | 1,570 | 1,573 | 1,553 | 1,559 | 51,600 |
| 2011/01/27 | 1,559 | 1,576 | 1,559 | 1,570 | 48,700 |
| 2011/01/26 | 1,548 | 1,575 | 1,543 | 1,563 | 106,000 |
| 2011/01/25 | 1,548 | 1,560 | 1,542 | 1,548 | 95,800 |
| 2011/01/24 | 1,545 | 1,566 | 1,539 | 1,552 | 58,200 |
| 2011/01/21 | 1,590 | 1,598 | 1,544 | 1,573 | 131,800 |
| 2011/01/20 | 1,583 | 1,589 | 1,569 | 1,576 | 46,000 |
| 2011/01/19 | 1,567 | 1,598 | 1,559 | 1,598 | 99,300 |
| 2011/01/18 | 1,527 | 1,571 | 1,527 | 1,551 | 72,300 |
| 2011/01/17 | 1,527 | 1,544 | 1,525 | 1,531 | 64,900 |
| 2011/01/14 | 1,555 | 1,555 | 1,528 | 1,530 | 89,900 |
| 2011/01/13 | 1,566 | 1,566 | 1,544 | 1,555 | 59,000 |
| 2011/01/12 | 1,572 | 1,572 | 1,531 | 1,545 | 149,500 |
| 2011/01/11 | 1,576 | 1,604 | 1,567 | 1,575 | 147,400 |
| 2011/01/07 | 1,575 | 1,589 | 1,564 | 1,574 | 75,800 |
| 2011/01/06 | 1,546 | 1,574 | 1,531 | 1,568 | 140,600 |
| 2011/01/05 | 1,530 | 1,532 | 1,504 | 1,516 | 105,900 |
| 2011/01/04 | 1,528 | 1,551 | 1,515 | 1,524 | 101,600 |