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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,645 | 3,740 | 3,645 | 3,740 | 130,900 |
| 2013/12/27 | 3,570 | 3,610 | 3,550 | 3,610 | 76,100 |
| 2013/12/26 | 3,500 | 3,560 | 3,490 | 3,555 | 69,600 |
| 2013/12/25 | 3,595 | 3,600 | 3,510 | 3,530 | 207,400 |
| 2013/12/24 | 3,590 | 3,625 | 3,585 | 3,615 | 284,900 |
| 2013/12/20 | 3,520 | 3,600 | 3,505 | 3,590 | 277,500 |
| 2013/12/19 | 3,500 | 3,530 | 3,500 | 3,520 | 209,900 |
| 2013/12/18 | 3,485 | 3,515 | 3,470 | 3,500 | 203,200 |
| 2013/12/17 | 3,440 | 3,490 | 3,430 | 3,475 | 126,000 |
| 2013/12/16 | 3,470 | 3,475 | 3,435 | 3,440 | 94,500 |
| 2013/12/13 | 3,480 | 3,525 | 3,460 | 3,485 | 258,500 |
| 2013/12/12 | 3,495 | 3,500 | 3,470 | 3,490 | 91,900 |
| 2013/12/11 | 3,505 | 3,520 | 3,490 | 3,505 | 63,500 |
| 2013/12/10 | 3,495 | 3,520 | 3,480 | 3,515 | 78,800 |
| 2013/12/09 | 3,500 | 3,515 | 3,460 | 3,475 | 95,300 |
| 2013/12/06 | 3,455 | 3,470 | 3,435 | 3,460 | 66,700 |
| 2013/12/05 | 3,485 | 3,505 | 3,460 | 3,460 | 116,300 |
| 2013/12/04 | 3,525 | 3,540 | 3,485 | 3,490 | 111,400 |
| 2013/12/03 | 3,550 | 3,550 | 3,525 | 3,540 | 108,200 |
| 2013/12/02 | 3,515 | 3,535 | 3,515 | 3,525 | 46,800 |
| 2013/11/29 | 3,510 | 3,535 | 3,490 | 3,530 | 69,600 |
| 2013/11/28 | 3,535 | 3,540 | 3,505 | 3,530 | 45,000 |
| 2013/11/27 | 3,520 | 3,545 | 3,495 | 3,525 | 76,500 |
| 2013/11/26 | 3,515 | 3,570 | 3,515 | 3,560 | 123,200 |
| 2013/11/25 | 3,585 | 3,590 | 3,565 | 3,585 | 62,200 |
| 2013/11/22 | 3,575 | 3,600 | 3,550 | 3,560 | 151,600 |
| 2013/11/21 | 3,560 | 3,585 | 3,555 | 3,585 | 135,400 |
| 2013/11/20 | 3,585 | 3,595 | 3,535 | 3,555 | 104,100 |
| 2013/11/19 | 3,570 | 3,600 | 3,550 | 3,585 | 154,400 |
| 2013/11/18 | 3,580 | 3,595 | 3,560 | 3,570 | 126,400 |
| 2013/11/15 | 3,580 | 3,595 | 3,570 | 3,575 | 256,300 |
| 2013/11/14 | 3,440 | 3,590 | 3,440 | 3,580 | 396,300 |
| 2013/11/13 | 3,540 | 3,555 | 3,490 | 3,505 | 127,000 |
| 2013/11/12 | 3,555 | 3,570 | 3,535 | 3,560 | 165,000 |
| 2013/11/11 | 3,585 | 3,590 | 3,550 | 3,560 | 130,600 |
| 2013/11/08 | 3,490 | 3,590 | 3,465 | 3,570 | 175,500 |
| 2013/11/07 | 3,555 | 3,575 | 3,515 | 3,550 | 99,500 |
| 2013/11/06 | 3,520 | 3,565 | 3,500 | 3,530 | 121,800 |
| 2013/11/05 | 3,530 | 3,565 | 3,510 | 3,520 | 121,300 |
| 2013/11/01 | 3,600 | 3,625 | 3,560 | 3,570 | 91,200 |
| 2013/10/31 | 3,600 | 3,635 | 3,590 | 3,595 | 109,400 |
| 2013/10/30 | 3,590 | 3,650 | 3,575 | 3,635 | 232,800 |
| 2013/10/29 | 3,500 | 3,570 | 3,475 | 3,540 | 157,800 |
| 2013/10/28 | 3,500 | 3,545 | 3,460 | 3,545 | 137,600 |
| 2013/10/25 | 3,515 | 3,530 | 3,465 | 3,495 | 203,000 |
| 2013/10/24 | 3,480 | 3,545 | 3,475 | 3,540 | 136,100 |
| 2013/10/23 | 3,580 | 3,585 | 3,500 | 3,500 | 170,800 |
| 2013/10/22 | 3,565 | 3,605 | 3,560 | 3,600 | 148,300 |
| 2013/10/21 | 3,535 | 3,575 | 3,510 | 3,575 | 158,700 |
| 2013/10/18 | 3,505 | 3,530 | 3,495 | 3,530 | 182,000 |
| 2013/10/17 | 3,485 | 3,505 | 3,480 | 3,505 | 208,700 |
| 2013/10/16 | 3,440 | 3,485 | 3,440 | 3,485 | 182,100 |
| 2013/10/15 | 3,420 | 3,460 | 3,420 | 3,450 | 199,800 |
| 2013/10/11 | 3,400 | 3,425 | 3,385 | 3,415 | 128,400 |
| 2013/10/10 | 3,295 | 3,365 | 3,295 | 3,360 | 104,100 |
| 2013/10/09 | 3,240 | 3,300 | 3,235 | 3,300 | 75,400 |
| 2013/10/08 | 3,300 | 3,310 | 3,245 | 3,275 | 113,400 |
| 2013/10/07 | 3,325 | 3,330 | 3,300 | 3,300 | 76,300 |
| 2013/10/04 | 3,360 | 3,365 | 3,310 | 3,325 | 149,200 |
| 2013/10/03 | 3,350 | 3,400 | 3,350 | 3,385 | 113,200 |
| 2013/10/02 | 3,425 | 3,425 | 3,345 | 3,360 | 79,000 |
| 2013/10/01 | 3,375 | 3,425 | 3,350 | 3,405 | 93,800 |
| 2013/09/30 | 3,395 | 3,420 | 3,380 | 3,385 | 74,000 |
| 2013/09/27 | 3,450 | 3,465 | 3,440 | 3,460 | 94,500 |
| 2013/09/26 | 3,400 | 3,465 | 3,390 | 3,465 | 192,200 |
| 2013/09/25 | 3,385 | 3,400 | 3,370 | 3,400 | 89,200 |
| 2013/09/24 | 3,400 | 3,420 | 3,345 | 3,370 | 152,400 |
| 2013/09/20 | 3,400 | 3,420 | 3,400 | 3,415 | 98,300 |
| 2013/09/19 | 3,400 | 3,420 | 3,375 | 3,420 | 106,800 |
| 2013/09/18 | 3,335 | 3,400 | 3,335 | 3,395 | 172,100 |
| 2013/09/17 | 3,365 | 3,370 | 3,315 | 3,330 | 103,400 |
| 2013/09/13 | 3,330 | 3,370 | 3,320 | 3,360 | 119,100 |
| 2013/09/12 | 3,350 | 3,370 | 3,335 | 3,350 | 69,200 |
| 2013/09/11 | 3,440 | 3,440 | 3,340 | 3,345 | 101,200 |
| 2013/09/10 | 3,350 | 3,440 | 3,340 | 3,435 | 145,800 |
| 2013/09/09 | 3,400 | 3,420 | 3,350 | 3,390 | 129,700 |
| 2013/09/06 | 3,355 | 3,400 | 3,350 | 3,380 | 47,600 |
| 2013/09/05 | 3,410 | 3,410 | 3,365 | 3,395 | 44,400 |
| 2013/09/04 | 3,365 | 3,415 | 3,340 | 3,400 | 52,900 |
| 2013/09/03 | 3,340 | 3,365 | 3,315 | 3,365 | 72,300 |
| 2013/09/02 | 3,270 | 3,325 | 3,250 | 3,300 | 90,300 |
| 2013/08/30 | 3,330 | 3,340 | 3,255 | 3,270 | 97,800 |
| 2013/08/29 | 3,300 | 3,365 | 3,265 | 3,315 | 111,500 |
| 2013/08/28 | 3,290 | 3,325 | 3,260 | 3,295 | 99,500 |
| 2013/08/27 | 3,340 | 3,390 | 3,325 | 3,335 | 81,000 |
| 2013/08/26 | 3,335 | 3,380 | 3,325 | 3,335 | 62,900 |
| 2013/08/23 | 3,370 | 3,385 | 3,315 | 3,335 | 92,600 |
| 2013/08/22 | 3,310 | 3,350 | 3,290 | 3,325 | 68,000 |
| 2013/08/21 | 3,310 | 3,350 | 3,305 | 3,325 | 76,800 |
| 2013/08/20 | 3,335 | 3,370 | 3,300 | 3,305 | 78,600 |
| 2013/08/19 | 3,330 | 3,380 | 3,325 | 3,375 | 43,800 |
| 2013/08/16 | 3,315 | 3,385 | 3,315 | 3,355 | 83,200 |
| 2013/08/15 | 3,385 | 3,405 | 3,350 | 3,360 | 75,600 |
| 2013/08/14 | 3,400 | 3,455 | 3,350 | 3,445 | 127,100 |
| 2013/08/13 | 3,325 | 3,380 | 3,300 | 3,380 | 182,500 |
| 2013/08/12 | 3,340 | 3,355 | 3,305 | 3,330 | 118,700 |
| 2013/08/09 | 3,365 | 3,440 | 3,315 | 3,395 | 114,700 |
| 2013/08/08 | 3,425 | 3,500 | 3,245 | 3,365 | 228,400 |
| 2013/08/07 | 3,500 | 3,550 | 3,485 | 3,490 | 125,100 |
| 2013/08/06 | 3,540 | 3,590 | 3,520 | 3,590 | 80,200 |
| 2013/08/05 | 3,550 | 3,575 | 3,510 | 3,530 | 66,400 |
| 2013/08/02 | 3,475 | 3,590 | 3,465 | 3,590 | 203,100 |
| 2013/08/01 | 3,425 | 3,470 | 3,410 | 3,470 | 92,700 |
| 2013/07/31 | 3,420 | 3,450 | 3,370 | 3,410 | 116,300 |
| 2013/07/30 | 3,325 | 3,490 | 3,325 | 3,460 | 154,700 |
| 2013/07/29 | 3,270 | 3,400 | 3,255 | 3,310 | 193,100 |
| 2013/07/26 | 3,365 | 3,415 | 3,345 | 3,375 | 98,000 |
| 2013/07/25 | 3,500 | 3,500 | 3,435 | 3,435 | 43,600 |
| 2013/07/24 | 3,475 | 3,500 | 3,420 | 3,495 | 64,200 |
| 2013/07/23 | 3,500 | 3,500 | 3,485 | 3,495 | 86,900 |
| 2013/07/22 | 3,535 | 3,535 | 3,470 | 3,520 | 59,400 |
| 2013/07/19 | 3,545 | 3,550 | 3,480 | 3,505 | 118,800 |
| 2013/07/18 | 3,550 | 3,550 | 3,480 | 3,515 | 120,900 |
| 2013/07/17 | 3,510 | 3,550 | 3,485 | 3,545 | 145,800 |
| 2013/07/16 | 3,495 | 3,550 | 3,490 | 3,495 | 204,600 |
| 2013/07/12 | 3,475 | 3,500 | 3,460 | 3,490 | 107,100 |
| 2013/07/11 | 3,405 | 3,500 | 3,365 | 3,485 | 214,200 |
| 2013/07/10 | 3,430 | 3,460 | 3,380 | 3,420 | 114,000 |
| 2013/07/09 | 3,400 | 3,425 | 3,345 | 3,425 | 98,200 |
| 2013/07/08 | 3,400 | 3,430 | 3,375 | 3,395 | 154,100 |
| 2013/07/05 | 3,380 | 3,390 | 3,345 | 3,390 | 53,800 |
| 2013/07/04 | 3,360 | 3,390 | 3,315 | 3,370 | 101,400 |
| 2013/07/03 | 3,370 | 3,410 | 3,340 | 3,380 | 144,400 |
| 2013/07/02 | 3,300 | 3,350 | 3,265 | 3,350 | 133,400 |
| 2013/07/01 | 3,175 | 3,285 | 3,170 | 3,280 | 248,200 |
| 2013/06/28 | 3,115 | 3,230 | 3,075 | 3,180 | 262,900 |
| 2013/06/27 | 2,883 | 3,100 | 2,883 | 3,095 | 392,800 |
| 2013/06/26 | 2,950 | 2,955 | 2,848 | 2,883 | 119,500 |
| 2013/06/25 | 2,792 | 2,927 | 2,788 | 2,915 | 206,100 |
| 2013/06/24 | 2,824 | 2,868 | 2,810 | 2,839 | 84,200 |
| 2013/06/21 | 2,781 | 2,850 | 2,750 | 2,837 | 321,100 |
| 2013/06/20 | 2,928 | 2,937 | 2,854 | 2,864 | 163,200 |
| 2013/06/19 | 2,980 | 2,992 | 2,925 | 2,963 | 154,300 |
| 2013/06/18 | 2,898 | 2,970 | 2,894 | 2,956 | 219,700 |
| 2013/06/17 | 2,827 | 2,893 | 2,826 | 2,878 | 174,700 |
| 2013/06/14 | 2,827 | 2,865 | 2,787 | 2,826 | 336,600 |
| 2013/06/13 | 2,854 | 2,854 | 2,704 | 2,745 | 150,700 |
| 2013/06/12 | 2,851 | 2,898 | 2,817 | 2,883 | 134,500 |
| 2013/06/11 | 2,878 | 2,973 | 2,811 | 2,946 | 168,000 |
| 2013/06/10 | 2,850 | 2,895 | 2,811 | 2,883 | 170,800 |
| 2013/06/07 | 2,756 | 2,846 | 2,721 | 2,775 | 207,000 |
| 2013/06/06 | 2,898 | 2,970 | 2,840 | 2,852 | 188,600 |
| 2013/06/05 | 3,085 | 3,140 | 2,980 | 2,982 | 163,600 |
| 2013/06/04 | 2,984 | 3,100 | 2,923 | 3,085 | 191,500 |
| 2013/06/03 | 3,100 | 3,140 | 3,030 | 3,045 | 97,000 |
| 2013/05/31 | 3,215 | 3,275 | 3,130 | 3,140 | 165,600 |
| 2013/05/30 | 3,185 | 3,225 | 3,100 | 3,115 | 146,200 |
| 2013/05/29 | 3,300 | 3,305 | 3,205 | 3,205 | 152,500 |
| 2013/05/28 | 3,115 | 3,255 | 3,115 | 3,235 | 123,100 |
| 2013/05/27 | 3,255 | 3,290 | 3,190 | 3,195 | 136,400 |
| 2013/05/24 | 3,200 | 3,370 | 3,140 | 3,325 | 228,200 |
| 2013/05/23 | 3,395 | 3,475 | 3,205 | 3,210 | 253,200 |
| 2013/05/22 | 3,465 | 3,470 | 3,370 | 3,390 | 162,000 |
| 2013/05/21 | 3,500 | 3,565 | 3,450 | 3,480 | 121,400 |
| 2013/05/20 | 3,540 | 3,570 | 3,485 | 3,500 | 114,700 |
| 2013/05/17 | 3,530 | 3,635 | 3,525 | 3,585 | 122,100 |
| 2013/05/16 | 3,590 | 3,610 | 3,470 | 3,525 | 128,300 |
| 2013/05/15 | 3,630 | 3,650 | 3,555 | 3,590 | 99,900 |
| 2013/05/14 | 3,600 | 3,625 | 3,600 | 3,605 | 142,400 |
| 2013/05/13 | 3,525 | 3,620 | 3,465 | 3,590 | 217,200 |
| 2013/05/10 | 3,430 | 3,545 | 3,400 | 3,520 | 200,000 |
| 2013/05/09 | 3,415 | 3,450 | 3,340 | 3,345 | 90,800 |
| 2013/05/08 | 3,490 | 3,495 | 3,360 | 3,370 | 121,300 |
| 2013/05/07 | 3,400 | 3,485 | 3,390 | 3,455 | 162,500 |
| 2013/05/02 | 3,270 | 3,375 | 3,250 | 3,355 | 234,900 |
| 2013/05/01 | 3,250 | 3,270 | 3,215 | 3,245 | 70,500 |
| 2013/04/30 | 3,200 | 3,270 | 3,200 | 3,245 | 76,100 |
| 2013/04/26 | 3,245 | 3,280 | 3,215 | 3,260 | 184,200 |
| 2013/04/25 | 3,215 | 3,295 | 3,200 | 3,215 | 150,600 |
| 2013/04/24 | 3,180 | 3,210 | 3,160 | 3,210 | 160,600 |
| 2013/04/23 | 3,075 | 3,135 | 3,075 | 3,120 | 145,200 |
| 2013/04/22 | 3,010 | 3,135 | 3,005 | 3,110 | 170,800 |
| 2013/04/19 | 2,991 | 3,045 | 2,956 | 3,005 | 181,100 |
| 2013/04/18 | 2,980 | 3,020 | 2,965 | 2,990 | 136,400 |
| 2013/04/17 | 3,010 | 3,035 | 2,990 | 3,010 | 87,200 |
| 2013/04/16 | 2,983 | 3,035 | 2,950 | 3,005 | 193,200 |
| 2013/04/15 | 3,040 | 3,065 | 3,020 | 3,035 | 82,800 |
| 2013/04/12 | 3,045 | 3,080 | 3,040 | 3,050 | 90,600 |
| 2013/04/11 | 3,050 | 3,110 | 3,020 | 3,075 | 205,500 |
| 2013/04/10 | 3,080 | 3,085 | 3,030 | 3,060 | 163,000 |
| 2013/04/09 | 3,195 | 3,200 | 3,070 | 3,095 | 203,800 |
| 2013/04/08 | 3,205 | 3,230 | 3,120 | 3,210 | 201,700 |
| 2013/04/05 | 3,100 | 3,400 | 3,095 | 3,165 | 340,600 |
| 2013/04/04 | 2,840 | 3,035 | 2,793 | 3,030 | 411,200 |
| 2013/04/03 | 2,701 | 2,850 | 2,688 | 2,850 | 336,500 |
| 2013/04/02 | 2,625 | 2,670 | 2,569 | 2,633 | 133,800 |
| 2013/04/01 | 2,753 | 2,756 | 2,625 | 2,629 | 83,400 |
| 2013/03/29 | 2,767 | 2,791 | 2,726 | 2,734 | 94,900 |
| 2013/03/28 | 2,777 | 2,789 | 2,728 | 2,748 | 53,300 |
| 2013/03/27 | 2,775 | 2,778 | 2,740 | 2,759 | 62,300 |
| 2013/03/26 | 2,736 | 2,758 | 2,722 | 2,750 | 114,800 |
| 2013/03/25 | 2,727 | 2,768 | 2,727 | 2,738 | 98,100 |
| 2013/03/22 | 2,807 | 2,807 | 2,724 | 2,726 | 104,700 |
| 2013/03/21 | 2,761 | 2,814 | 2,761 | 2,803 | 201,000 |
| 2013/03/19 | 2,750 | 2,762 | 2,710 | 2,755 | 114,300 |
| 2013/03/18 | 2,716 | 2,757 | 2,701 | 2,731 | 83,000 |
| 2013/03/15 | 2,740 | 2,756 | 2,713 | 2,753 | 177,800 |
| 2013/03/14 | 2,727 | 2,740 | 2,713 | 2,739 | 126,900 |
| 2013/03/13 | 2,692 | 2,722 | 2,683 | 2,702 | 116,700 |
| 2013/03/12 | 2,710 | 2,728 | 2,687 | 2,711 | 93,700 |
| 2013/03/11 | 2,719 | 2,729 | 2,679 | 2,697 | 109,300 |
| 2013/03/08 | 2,697 | 2,738 | 2,697 | 2,716 | 215,400 |
| 2013/03/07 | 2,735 | 2,749 | 2,688 | 2,689 | 152,600 |
| 2013/03/06 | 2,730 | 2,735 | 2,710 | 2,734 | 66,200 |
| 2013/03/05 | 2,730 | 2,734 | 2,700 | 2,723 | 241,100 |
| 2013/03/04 | 2,693 | 2,715 | 2,678 | 2,708 | 184,400 |
| 2013/03/01 | 2,586 | 2,674 | 2,563 | 2,660 | 240,100 |
| 2013/02/28 | 2,533 | 2,587 | 2,530 | 2,542 | 237,900 |
| 2013/02/27 | 2,636 | 2,636 | 2,551 | 2,551 | 206,400 |
| 2013/02/26 | 2,677 | 2,678 | 2,638 | 2,641 | 118,500 |
| 2013/02/25 | 2,677 | 2,724 | 2,669 | 2,718 | 155,100 |
| 2013/02/22 | 2,655 | 2,696 | 2,629 | 2,666 | 260,100 |
| 2013/02/21 | 2,716 | 2,719 | 2,655 | 2,676 | 344,300 |
| 2013/02/20 | 2,740 | 2,774 | 2,731 | 2,755 | 191,500 |
| 2013/02/19 | 2,721 | 2,749 | 2,708 | 2,726 | 129,600 |
| 2013/02/18 | 2,687 | 2,749 | 2,687 | 2,739 | 128,600 |
| 2013/02/15 | 2,730 | 2,732 | 2,675 | 2,714 | 123,500 |
| 2013/02/14 | 2,728 | 2,772 | 2,728 | 2,730 | 92,900 |
| 2013/02/13 | 2,710 | 2,762 | 2,631 | 2,718 | 178,100 |
| 2013/02/12 | 2,726 | 2,800 | 2,726 | 2,741 | 201,300 |
| 2013/02/08 | 2,731 | 2,742 | 2,697 | 2,723 | 89,600 |
| 2013/02/07 | 2,740 | 2,760 | 2,707 | 2,731 | 135,500 |
| 2013/02/06 | 2,759 | 2,765 | 2,724 | 2,747 | 133,600 |
| 2013/02/05 | 2,740 | 2,762 | 2,722 | 2,726 | 128,600 |
| 2013/02/04 | 2,762 | 2,795 | 2,742 | 2,755 | 118,100 |
| 2013/02/01 | 2,738 | 2,799 | 2,738 | 2,757 | 146,400 |
| 2013/01/31 | 2,690 | 2,726 | 2,672 | 2,720 | 155,700 |
| 2013/01/30 | 2,651 | 2,695 | 2,646 | 2,689 | 120,300 |
| 2013/01/29 | 2,699 | 2,700 | 2,643 | 2,650 | 100,700 |
| 2013/01/28 | 2,656 | 2,683 | 2,613 | 2,625 | 133,500 |
| 2013/01/25 | 2,611 | 2,660 | 2,611 | 2,649 | 178,300 |
| 2013/01/24 | 2,550 | 2,581 | 2,534 | 2,578 | 87,800 |
| 2013/01/23 | 2,542 | 2,559 | 2,530 | 2,549 | 76,500 |
| 2013/01/22 | 2,534 | 2,574 | 2,520 | 2,556 | 147,400 |
| 2013/01/21 | 2,555 | 2,555 | 2,513 | 2,539 | 123,100 |
| 2013/01/18 | 2,546 | 2,559 | 2,517 | 2,556 | 123,600 |
| 2013/01/17 | 2,529 | 2,540 | 2,445 | 2,506 | 297,500 |
| 2013/01/16 | 2,526 | 2,546 | 2,493 | 2,503 | 161,700 |
| 2013/01/15 | 2,498 | 2,552 | 2,497 | 2,549 | 99,200 |
| 2013/01/11 | 2,479 | 2,495 | 2,463 | 2,486 | 91,800 |
| 2013/01/10 | 2,420 | 2,513 | 2,419 | 2,467 | 136,600 |
| 2013/01/09 | 2,376 | 2,422 | 2,354 | 2,411 | 121,200 |
| 2013/01/08 | 2,393 | 2,393 | 2,361 | 2,377 | 84,400 |
| 2013/01/07 | 2,354 | 2,364 | 2,333 | 2,343 | 72,300 |
| 2013/01/04 | 2,360 | 2,370 | 2,344 | 2,353 | 138,300 |