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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,940 | 5,940 | 5,820 | 5,840 | 65,100 |
| 2014/12/29 | 5,970 | 5,970 | 5,810 | 5,890 | 92,300 |
| 2014/12/26 | 5,980 | 6,000 | 5,760 | 5,950 | 105,900 |
| 2014/12/25 | 6,000 | 6,030 | 5,960 | 6,000 | 77,100 |
| 2014/12/24 | 6,100 | 6,200 | 5,980 | 6,000 | 204,900 |
| 2014/12/22 | 6,190 | 6,200 | 5,970 | 6,000 | 132,800 |
| 2014/12/19 | 6,100 | 6,210 | 6,030 | 6,190 | 264,600 |
| 2014/12/18 | 5,800 | 6,010 | 5,800 | 5,910 | 194,900 |
| 2014/12/17 | 5,770 | 5,840 | 5,590 | 5,680 | 160,300 |
| 2014/12/16 | 5,870 | 5,880 | 5,770 | 5,780 | 138,700 |
| 2014/12/15 | 5,900 | 6,000 | 5,880 | 5,970 | 126,600 |
| 2014/12/12 | 5,800 | 6,000 | 5,770 | 5,930 | 185,100 |
| 2014/12/11 | 5,770 | 5,890 | 5,770 | 5,850 | 115,200 |
| 2014/12/10 | 5,960 | 5,980 | 5,790 | 5,820 | 190,700 |
| 2014/12/09 | 6,030 | 6,090 | 6,010 | 6,040 | 78,400 |
| 2014/12/08 | 6,190 | 6,190 | 6,100 | 6,120 | 59,600 |
| 2014/12/05 | 6,100 | 6,140 | 6,070 | 6,140 | 76,900 |
| 2014/12/04 | 6,180 | 6,200 | 6,100 | 6,140 | 100,700 |
| 2014/12/03 | 6,250 | 6,290 | 6,130 | 6,170 | 105,600 |
| 2014/12/02 | 6,130 | 6,250 | 6,110 | 6,240 | 162,200 |
| 2014/12/01 | 6,150 | 6,240 | 6,110 | 6,130 | 145,200 |
| 2014/11/28 | 5,960 | 6,120 | 5,960 | 6,100 | 104,100 |
| 2014/11/27 | 5,950 | 6,000 | 5,940 | 5,940 | 89,700 |
| 2014/11/26 | 5,960 | 6,100 | 5,940 | 5,950 | 224,900 |
| 2014/11/25 | 5,800 | 6,070 | 5,790 | 5,980 | 294,400 |
| 2014/11/21 | 5,680 | 5,680 | 5,570 | 5,650 | 119,900 |
| 2014/11/20 | 5,690 | 5,710 | 5,670 | 5,670 | 82,100 |
| 2014/11/19 | 5,540 | 5,700 | 5,540 | 5,700 | 189,300 |
| 2014/11/18 | 5,410 | 5,520 | 5,410 | 5,520 | 149,400 |
| 2014/11/17 | 5,430 | 5,430 | 5,310 | 5,330 | 92,900 |
| 2014/11/14 | 5,500 | 5,500 | 5,400 | 5,480 | 120,000 |
| 2014/11/13 | 5,440 | 5,480 | 5,410 | 5,450 | 111,600 |
| 2014/11/12 | 5,470 | 5,500 | 5,430 | 5,440 | 126,800 |
| 2014/11/11 | 5,460 | 5,500 | 5,440 | 5,480 | 104,200 |
| 2014/11/10 | 5,500 | 5,510 | 5,440 | 5,440 | 116,100 |
| 2014/11/07 | 5,460 | 5,530 | 5,410 | 5,510 | 103,000 |
| 2014/11/06 | 5,480 | 5,500 | 5,350 | 5,380 | 108,200 |
| 2014/11/05 | 5,500 | 5,520 | 5,430 | 5,490 | 151,800 |
| 2014/11/04 | 5,400 | 5,550 | 5,370 | 5,480 | 285,100 |
| 2014/10/31 | 5,160 | 5,350 | 5,130 | 5,340 | 236,700 |
| 2014/10/30 | 5,020 | 5,130 | 5,010 | 5,090 | 133,200 |
| 2014/10/29 | 5,010 | 5,070 | 5,010 | 5,040 | 77,500 |
| 2014/10/28 | 4,990 | 5,020 | 4,985 | 5,000 | 61,000 |
| 2014/10/27 | 5,000 | 5,030 | 4,945 | 5,010 | 110,500 |
| 2014/10/24 | 4,985 | 4,990 | 4,885 | 4,955 | 150,900 |
| 2014/10/23 | 4,850 | 4,930 | 4,840 | 4,915 | 212,700 |
| 2014/10/22 | 4,770 | 4,840 | 4,760 | 4,815 | 101,500 |
| 2014/10/21 | 4,715 | 4,770 | 4,685 | 4,710 | 194,100 |
| 2014/10/20 | 4,650 | 4,730 | 4,645 | 4,725 | 152,600 |
| 2014/10/17 | 4,570 | 4,580 | 4,480 | 4,490 | 178,700 |
| 2014/10/16 | 4,560 | 4,615 | 4,550 | 4,590 | 140,700 |
| 2014/10/15 | 4,650 | 4,685 | 4,605 | 4,680 | 149,500 |
| 2014/10/14 | 4,525 | 4,635 | 4,485 | 4,580 | 259,900 |
| 2014/10/10 | 4,655 | 4,730 | 4,580 | 4,615 | 274,400 |
| 2014/10/09 | 4,965 | 4,970 | 4,785 | 4,795 | 143,300 |
| 2014/10/08 | 4,995 | 5,010 | 4,930 | 4,950 | 114,700 |
| 2014/10/07 | 5,060 | 5,100 | 5,020 | 5,040 | 83,700 |
| 2014/10/06 | 5,090 | 5,110 | 5,050 | 5,060 | 72,300 |
| 2014/10/03 | 4,905 | 5,070 | 4,905 | 5,020 | 171,300 |
| 2014/10/02 | 5,000 | 5,020 | 4,895 | 4,910 | 157,400 |
| 2014/10/01 | 5,110 | 5,140 | 5,030 | 5,050 | 149,200 |
| 2014/09/30 | 5,160 | 5,160 | 5,050 | 5,120 | 189,300 |
| 2014/09/29 | 5,150 | 5,220 | 5,120 | 5,200 | 91,400 |
| 2014/09/26 | 5,170 | 5,200 | 5,150 | 5,180 | 63,500 |
| 2014/09/25 | 5,110 | 5,200 | 5,100 | 5,200 | 146,700 |
| 2014/09/24 | 5,040 | 5,110 | 5,040 | 5,080 | 76,300 |
| 2014/09/22 | 5,170 | 5,170 | 5,080 | 5,100 | 62,600 |
| 2014/09/19 | 5,050 | 5,170 | 5,050 | 5,140 | 233,200 |
| 2014/09/18 | 5,080 | 5,090 | 5,030 | 5,060 | 92,400 |
| 2014/09/17 | 5,060 | 5,090 | 5,020 | 5,040 | 80,600 |
| 2014/09/16 | 5,040 | 5,070 | 5,010 | 5,040 | 89,900 |
| 2014/09/12 | 5,020 | 5,100 | 5,000 | 5,040 | 208,200 |
| 2014/09/11 | 5,180 | 5,180 | 5,010 | 5,040 | 211,000 |
| 2014/09/10 | 5,140 | 5,170 | 5,050 | 5,150 | 121,800 |
| 2014/09/09 | 5,220 | 5,220 | 5,170 | 5,190 | 64,400 |
| 2014/09/08 | 5,240 | 5,240 | 5,150 | 5,180 | 63,100 |
| 2014/09/05 | 5,250 | 5,260 | 5,200 | 5,210 | 107,200 |
| 2014/09/04 | 5,230 | 5,240 | 5,190 | 5,210 | 69,600 |
| 2014/09/03 | 5,150 | 5,250 | 5,130 | 5,220 | 261,100 |
| 2014/09/02 | 5,050 | 5,160 | 5,050 | 5,150 | 132,600 |
| 2014/09/01 | 5,050 | 5,070 | 5,000 | 5,020 | 140,200 |
| 2014/08/29 | 5,140 | 5,200 | 5,050 | 5,080 | 185,900 |
| 2014/08/28 | 5,120 | 5,130 | 5,090 | 5,110 | 101,800 |
| 2014/08/27 | 5,100 | 5,170 | 5,100 | 5,160 | 123,000 |
| 2014/08/26 | 5,150 | 5,150 | 5,070 | 5,110 | 82,600 |
| 2014/08/25 | 5,140 | 5,170 | 5,110 | 5,160 | 43,700 |
| 2014/08/22 | 5,170 | 5,190 | 5,140 | 5,140 | 71,700 |
| 2014/08/21 | 5,170 | 5,180 | 5,140 | 5,160 | 108,700 |
| 2014/08/20 | 5,220 | 5,220 | 5,170 | 5,170 | 102,000 |
| 2014/08/19 | 5,160 | 5,200 | 5,100 | 5,170 | 80,500 |
| 2014/08/18 | 5,150 | 5,190 | 5,130 | 5,140 | 71,300 |
| 2014/08/15 | 5,190 | 5,220 | 5,170 | 5,190 | 67,500 |
| 2014/08/14 | 5,160 | 5,200 | 5,130 | 5,190 | 97,100 |
| 2014/08/13 | 5,110 | 5,150 | 5,090 | 5,130 | 68,900 |
| 2014/08/12 | 5,100 | 5,130 | 5,080 | 5,120 | 93,200 |
| 2014/08/11 | 5,100 | 5,130 | 5,040 | 5,100 | 210,300 |
| 2014/08/08 | 5,230 | 5,250 | 5,070 | 5,080 | 165,100 |
| 2014/08/07 | 5,250 | 5,300 | 5,210 | 5,280 | 88,800 |
| 2014/08/06 | 5,330 | 5,340 | 5,230 | 5,250 | 117,900 |
| 2014/08/05 | 5,400 | 5,420 | 5,320 | 5,320 | 133,300 |
| 2014/08/04 | 5,240 | 5,380 | 5,240 | 5,340 | 127,600 |
| 2014/08/01 | 5,240 | 5,330 | 5,220 | 5,300 | 110,500 |
| 2014/07/31 | 5,320 | 5,340 | 5,280 | 5,280 | 120,800 |
| 2014/07/30 | 5,380 | 5,400 | 5,340 | 5,350 | 130,300 |
| 2014/07/29 | 5,360 | 5,390 | 5,280 | 5,380 | 156,400 |
| 2014/07/28 | 5,230 | 5,460 | 5,200 | 5,290 | 302,100 |
| 2014/07/25 | 5,140 | 5,230 | 5,130 | 5,200 | 100,600 |
| 2014/07/24 | 5,150 | 5,160 | 5,110 | 5,140 | 81,100 |
| 2014/07/23 | 5,120 | 5,170 | 5,100 | 5,140 | 95,100 |
| 2014/07/22 | 5,100 | 5,150 | 5,100 | 5,120 | 96,600 |
| 2014/07/18 | 5,030 | 5,120 | 4,950 | 5,110 | 149,200 |
| 2014/07/17 | 5,170 | 5,180 | 5,070 | 5,120 | 218,100 |
| 2014/07/16 | 5,230 | 5,240 | 5,180 | 5,210 | 113,100 |
| 2014/07/15 | 5,270 | 5,270 | 5,150 | 5,210 | 148,500 |
| 2014/07/14 | 5,270 | 5,280 | 5,140 | 5,240 | 136,900 |
| 2014/07/11 | 5,210 | 5,290 | 5,190 | 5,290 | 153,100 |
| 2014/07/10 | 5,260 | 5,300 | 5,200 | 5,230 | 168,300 |
| 2014/07/09 | 5,180 | 5,260 | 5,180 | 5,220 | 150,200 |
| 2014/07/08 | 5,150 | 5,210 | 5,140 | 5,190 | 116,400 |
| 2014/07/07 | 5,170 | 5,180 | 5,100 | 5,130 | 106,600 |
| 2014/07/04 | 5,210 | 5,210 | 5,180 | 5,190 | 86,300 |
| 2014/07/03 | 5,200 | 5,240 | 5,160 | 5,170 | 68,300 |
| 2014/07/02 | 5,150 | 5,200 | 5,130 | 5,180 | 99,300 |
| 2014/07/01 | 5,100 | 5,150 | 5,070 | 5,140 | 103,200 |
| 2014/06/30 | 5,050 | 5,080 | 4,980 | 5,050 | 166,900 |
| 2014/06/27 | 5,040 | 5,070 | 4,925 | 5,030 | 250,300 |
| 2014/06/26 | 5,100 | 5,110 | 5,070 | 5,080 | 130,800 |
| 2014/06/25 | 5,050 | 5,090 | 5,010 | 5,060 | 133,800 |
| 2014/06/24 | 5,140 | 5,160 | 4,910 | 5,120 | 151,600 |
| 2014/06/23 | 5,150 | 5,160 | 5,090 | 5,130 | 104,800 |
| 2014/06/20 | 5,100 | 5,130 | 5,070 | 5,120 | 203,600 |
| 2014/06/19 | 5,020 | 5,090 | 5,000 | 5,080 | 201,100 |
| 2014/06/18 | 5,090 | 5,110 | 5,010 | 5,050 | 230,800 |
| 2014/06/17 | 4,900 | 5,200 | 4,895 | 5,070 | 417,500 |
| 2014/06/16 | 4,840 | 4,870 | 4,810 | 4,845 | 207,700 |
| 2014/06/13 | 4,780 | 4,815 | 4,750 | 4,800 | 206,000 |
| 2014/06/12 | 4,765 | 4,805 | 4,735 | 4,785 | 118,300 |
| 2014/06/11 | 4,795 | 4,825 | 4,785 | 4,820 | 143,300 |
| 2014/06/10 | 4,840 | 4,870 | 4,810 | 4,830 | 154,900 |
| 2014/06/09 | 4,920 | 4,945 | 4,820 | 4,830 | 124,800 |
| 2014/06/06 | 4,845 | 4,910 | 4,805 | 4,880 | 205,300 |
| 2014/06/05 | 4,755 | 4,805 | 4,740 | 4,795 | 173,000 |
| 2014/06/04 | 4,695 | 4,755 | 4,670 | 4,745 | 171,400 |
| 2014/06/03 | 4,660 | 4,695 | 4,590 | 4,665 | 243,900 |
| 2014/06/02 | 4,630 | 4,665 | 4,595 | 4,625 | 371,000 |
| 2014/05/30 | 4,675 | 4,705 | 4,650 | 4,670 | 270,200 |
| 2014/05/29 | 4,640 | 4,695 | 4,625 | 4,680 | 168,900 |
| 2014/05/28 | 4,660 | 4,725 | 4,645 | 4,685 | 117,000 |
| 2014/05/27 | 4,775 | 4,780 | 4,645 | 4,650 | 168,300 |
| 2014/05/26 | 4,595 | 4,675 | 4,580 | 4,665 | 209,400 |
| 2014/05/23 | 4,440 | 4,600 | 4,440 | 4,560 | 275,900 |
| 2014/05/22 | 4,365 | 4,420 | 4,330 | 4,395 | 147,300 |
| 2014/05/21 | 4,315 | 4,385 | 4,315 | 4,350 | 107,000 |
| 2014/05/20 | 4,385 | 4,415 | 4,345 | 4,355 | 111,400 |
| 2014/05/19 | 4,380 | 4,420 | 4,360 | 4,375 | 118,700 |
| 2014/05/16 | 4,330 | 4,355 | 4,310 | 4,355 | 189,800 |
| 2014/05/15 | 4,315 | 4,350 | 4,300 | 4,345 | 93,300 |
| 2014/05/14 | 4,345 | 4,370 | 4,345 | 4,365 | 74,600 |
| 2014/05/13 | 4,420 | 4,485 | 4,345 | 4,365 | 198,600 |
| 2014/05/12 | 4,195 | 4,390 | 4,195 | 4,350 | 286,900 |
| 2014/05/09 | 4,120 | 4,185 | 4,120 | 4,150 | 74,900 |
| 2014/05/08 | 4,145 | 4,150 | 4,110 | 4,135 | 70,500 |
| 2014/05/07 | 4,135 | 4,160 | 4,110 | 4,135 | 140,300 |
| 2014/05/02 | 4,185 | 4,215 | 4,170 | 4,180 | 94,800 |
| 2014/05/01 | 4,160 | 4,200 | 4,120 | 4,185 | 203,400 |
| 2014/04/30 | 4,175 | 4,180 | 4,120 | 4,135 | 104,800 |
| 2014/04/28 | 4,165 | 4,180 | 4,105 | 4,135 | 124,400 |
| 2014/04/25 | 4,200 | 4,260 | 4,170 | 4,220 | 128,300 |
| 2014/04/24 | 4,240 | 4,245 | 4,155 | 4,190 | 121,800 |
| 2014/04/23 | 4,215 | 4,265 | 4,195 | 4,240 | 111,400 |
| 2014/04/22 | 4,245 | 4,275 | 4,205 | 4,220 | 117,300 |
| 2014/04/21 | 4,235 | 4,270 | 4,175 | 4,200 | 145,600 |
| 2014/04/18 | 4,200 | 4,240 | 4,170 | 4,240 | 125,400 |
| 2014/04/17 | 4,150 | 4,200 | 4,140 | 4,185 | 202,500 |
| 2014/04/16 | 4,095 | 4,145 | 4,085 | 4,145 | 147,300 |
| 2014/04/15 | 4,090 | 4,100 | 4,055 | 4,080 | 169,300 |
| 2014/04/14 | 4,025 | 4,075 | 4,005 | 4,050 | 114,100 |
| 2014/04/11 | 4,000 | 4,050 | 3,960 | 4,015 | 288,000 |
| 2014/04/10 | 4,060 | 4,115 | 4,035 | 4,070 | 363,500 |
| 2014/04/09 | 3,955 | 4,010 | 3,940 | 3,990 | 253,000 |
| 2014/04/08 | 3,920 | 3,990 | 3,920 | 3,960 | 150,200 |
| 2014/04/07 | 3,960 | 4,030 | 3,960 | 3,980 | 119,600 |
| 2014/04/04 | 4,040 | 4,070 | 4,020 | 4,030 | 103,300 |
| 2014/04/03 | 4,010 | 4,075 | 3,980 | 4,030 | 284,200 |
| 2014/04/02 | 3,930 | 3,970 | 3,895 | 3,925 | 177,300 |
| 2014/04/01 | 3,890 | 3,910 | 3,850 | 3,905 | 155,100 |
| 2014/03/31 | 3,880 | 3,910 | 3,835 | 3,900 | 187,500 |
| 2014/03/28 | 3,880 | 3,880 | 3,820 | 3,880 | 249,000 |
| 2014/03/27 | 3,805 | 3,930 | 3,790 | 3,925 | 290,600 |
| 2014/03/26 | 3,820 | 3,850 | 3,775 | 3,800 | 273,900 |
| 2014/03/25 | 3,860 | 3,975 | 3,815 | 3,845 | 399,300 |
| 2014/03/24 | 3,635 | 3,825 | 3,605 | 3,790 | 273,900 |
| 2014/03/20 | 3,680 | 3,680 | 3,575 | 3,575 | 173,000 |
| 2014/03/19 | 3,625 | 3,670 | 3,600 | 3,630 | 130,600 |
| 2014/03/18 | 3,555 | 3,630 | 3,530 | 3,605 | 107,800 |
| 2014/03/17 | 3,530 | 3,545 | 3,500 | 3,510 | 125,000 |
| 2014/03/14 | 3,565 | 3,630 | 3,525 | 3,570 | 285,400 |
| 2014/03/13 | 3,660 | 3,720 | 3,635 | 3,675 | 92,700 |
| 2014/03/12 | 3,655 | 3,690 | 3,645 | 3,660 | 135,000 |
| 2014/03/11 | 3,700 | 3,750 | 3,690 | 3,700 | 180,000 |
| 2014/03/10 | 3,760 | 3,765 | 3,700 | 3,715 | 189,200 |
| 2014/03/07 | 3,800 | 3,855 | 3,790 | 3,815 | 124,200 |
| 2014/03/06 | 3,700 | 3,770 | 3,700 | 3,760 | 117,500 |
| 2014/03/05 | 3,795 | 3,835 | 3,745 | 3,755 | 103,500 |
| 2014/03/04 | 3,710 | 3,785 | 3,710 | 3,760 | 130,200 |
| 2014/03/03 | 3,730 | 3,765 | 3,695 | 3,745 | 93,000 |
| 2014/02/28 | 3,790 | 3,810 | 3,765 | 3,790 | 121,500 |
| 2014/02/27 | 3,765 | 3,815 | 3,730 | 3,785 | 120,200 |
| 2014/02/26 | 3,740 | 3,790 | 3,735 | 3,765 | 106,400 |
| 2014/02/25 | 3,705 | 3,740 | 3,685 | 3,735 | 102,500 |
| 2014/02/24 | 3,680 | 3,700 | 3,610 | 3,685 | 117,200 |
| 2014/02/21 | 3,600 | 3,700 | 3,600 | 3,695 | 107,400 |
| 2014/02/20 | 3,600 | 3,630 | 3,570 | 3,600 | 155,800 |
| 2014/02/19 | 3,590 | 3,705 | 3,565 | 3,635 | 224,300 |
| 2014/02/18 | 3,470 | 3,580 | 3,470 | 3,560 | 135,000 |
| 2014/02/17 | 3,425 | 3,465 | 3,380 | 3,465 | 155,400 |
| 2014/02/14 | 3,520 | 3,520 | 3,380 | 3,425 | 125,800 |
| 2014/02/13 | 3,590 | 3,605 | 3,485 | 3,510 | 132,700 |
| 2014/02/12 | 3,630 | 3,655 | 3,575 | 3,625 | 92,000 |
| 2014/02/10 | 3,615 | 3,665 | 3,550 | 3,575 | 119,000 |
| 2014/02/07 | 3,565 | 3,605 | 3,545 | 3,595 | 111,500 |
| 2014/02/06 | 3,450 | 3,535 | 3,445 | 3,500 | 115,400 |
| 2014/02/05 | 3,545 | 3,580 | 3,415 | 3,460 | 205,000 |
| 2014/02/04 | 3,580 | 3,600 | 3,485 | 3,490 | 262,200 |
| 2014/02/03 | 3,670 | 3,725 | 3,665 | 3,670 | 227,500 |
| 2014/01/31 | 3,660 | 3,700 | 3,635 | 3,670 | 182,000 |
| 2014/01/30 | 3,630 | 3,670 | 3,625 | 3,660 | 177,900 |
| 2014/01/29 | 3,645 | 3,695 | 3,645 | 3,690 | 81,800 |
| 2014/01/28 | 3,620 | 3,655 | 3,610 | 3,625 | 168,300 |
| 2014/01/27 | 3,600 | 3,645 | 3,590 | 3,615 | 185,300 |
| 2014/01/24 | 3,690 | 3,715 | 3,650 | 3,700 | 167,100 |
| 2014/01/23 | 3,760 | 3,775 | 3,740 | 3,745 | 152,300 |
| 2014/01/22 | 3,740 | 3,770 | 3,710 | 3,765 | 170,900 |
| 2014/01/21 | 3,700 | 3,710 | 3,670 | 3,700 | 68,600 |
| 2014/01/20 | 3,690 | 3,695 | 3,655 | 3,665 | 83,400 |
| 2014/01/17 | 3,680 | 3,735 | 3,680 | 3,685 | 98,700 |
| 2014/01/16 | 3,730 | 3,750 | 3,695 | 3,695 | 88,200 |
| 2014/01/15 | 3,770 | 3,770 | 3,685 | 3,720 | 147,200 |
| 2014/01/14 | 3,695 | 3,750 | 3,650 | 3,740 | 230,100 |
| 2014/01/10 | 3,705 | 3,735 | 3,700 | 3,735 | 95,800 |
| 2014/01/09 | 3,795 | 3,795 | 3,695 | 3,740 | 174,600 |
| 2014/01/08 | 3,745 | 3,805 | 3,745 | 3,785 | 92,600 |
| 2014/01/07 | 3,835 | 3,835 | 3,695 | 3,730 | 163,300 |
| 2014/01/06 | 3,900 | 3,930 | 3,825 | 3,835 | 251,500 |