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 |
|---|---|---|---|---|---|
| 2015/12/30 | 7,620 | 7,650 | 7,540 | 7,560 | 247,700 |
| 2015/12/29 | 7,520 | 7,670 | 7,490 | 7,610 | 131,500 |
| 2015/12/28 | 7,580 | 7,660 | 7,500 | 7,570 | 191,100 |
| 2015/12/25 | 7,590 | 7,700 | 7,520 | 7,620 | 138,800 |
| 2015/12/24 | 7,780 | 7,780 | 7,570 | 7,600 | 204,900 |
| 2015/12/22 | 7,710 | 7,860 | 7,680 | 7,790 | 328,700 |
| 2015/12/21 | 7,780 | 7,800 | 7,600 | 7,710 | 345,800 |
| 2015/12/18 | 7,960 | 8,090 | 7,820 | 7,840 | 344,200 |
| 2015/12/17 | 8,010 | 8,030 | 7,920 | 7,950 | 276,800 |
| 2015/12/16 | 7,920 | 8,000 | 7,730 | 7,810 | 403,900 |
| 2015/12/15 | 7,970 | 8,020 | 7,770 | 7,770 | 372,500 |
| 2015/12/14 | 7,970 | 7,990 | 7,810 | 7,900 | 474,300 |
| 2015/12/11 | 8,020 | 8,270 | 8,020 | 8,160 | 330,100 |
| 2015/12/10 | 8,200 | 8,210 | 8,050 | 8,120 | 315,600 |
| 2015/12/09 | 8,360 | 8,380 | 8,240 | 8,260 | 301,900 |
| 2015/12/08 | 8,540 | 8,540 | 8,410 | 8,420 | 376,100 |
| 2015/12/07 | 8,510 | 8,630 | 8,470 | 8,510 | 280,200 |
| 2015/12/04 | 8,500 | 8,590 | 8,380 | 8,410 | 393,400 |
| 2015/12/03 | 8,790 | 8,790 | 8,590 | 8,610 | 286,300 |
| 2015/12/02 | 8,890 | 8,890 | 8,700 | 8,770 | 374,500 |
| 2015/12/01 | 8,740 | 8,920 | 8,670 | 8,860 | 792,300 |
| 2015/11/30 | 8,550 | 8,730 | 8,460 | 8,650 | 3,319,400 |
| 2015/11/27 | 8,620 | 8,640 | 8,370 | 8,500 | 297,400 |
| 2015/11/26 | 8,590 | 8,640 | 8,530 | 8,530 | 243,600 |
| 2015/11/25 | 8,570 | 8,600 | 8,510 | 8,530 | 340,300 |
| 2015/11/24 | 8,480 | 8,620 | 8,480 | 8,530 | 377,800 |
| 2015/11/20 | 8,310 | 8,480 | 8,310 | 8,480 | 311,700 |
| 2015/11/19 | 8,460 | 8,470 | 8,230 | 8,290 | 266,400 |
| 2015/11/18 | 8,390 | 8,450 | 8,350 | 8,350 | 202,700 |
| 2015/11/17 | 8,390 | 8,400 | 8,300 | 8,340 | 219,200 |
| 2015/11/16 | 8,220 | 8,320 | 8,160 | 8,280 | 310,000 |
| 2015/11/13 | 8,330 | 8,440 | 8,220 | 8,370 | 487,200 |
| 2015/11/12 | 8,300 | 8,420 | 8,250 | 8,370 | 249,400 |
| 2015/11/11 | 8,250 | 8,320 | 8,200 | 8,290 | 285,100 |
| 2015/11/10 | 8,300 | 8,370 | 8,160 | 8,240 | 560,700 |
| 2015/11/09 | 8,310 | 8,550 | 8,310 | 8,460 | 381,500 |
| 2015/11/06 | 8,420 | 8,650 | 8,340 | 8,540 | 460,100 |
| 2015/11/05 | 8,510 | 8,530 | 8,280 | 8,300 | 621,400 |
| 2015/11/04 | 8,900 | 8,900 | 8,590 | 8,610 | 310,400 |
| 2015/11/02 | 8,730 | 8,760 | 8,590 | 8,610 | 206,500 |
| 2015/10/30 | 8,700 | 8,900 | 8,690 | 8,810 | 365,000 |
| 2015/10/29 | 8,750 | 8,850 | 8,630 | 8,690 | 387,800 |
| 2015/10/28 | 8,810 | 8,880 | 8,740 | 8,820 | 228,100 |
| 2015/10/27 | 8,810 | 8,990 | 8,720 | 8,860 | 228,900 |
| 2015/10/26 | 8,800 | 8,880 | 8,740 | 8,840 | 181,200 |
| 2015/10/23 | 8,720 | 8,770 | 8,640 | 8,770 | 225,000 |
| 2015/10/22 | 8,540 | 8,640 | 8,500 | 8,570 | 397,400 |
| 2015/10/21 | 8,600 | 8,680 | 8,480 | 8,680 | 278,800 |
| 2015/10/20 | 8,690 | 8,730 | 8,590 | 8,660 | 225,100 |
| 2015/10/19 | 8,390 | 8,680 | 8,390 | 8,630 | 366,800 |
| 2015/10/16 | 8,420 | 8,460 | 8,340 | 8,390 | 244,100 |
| 2015/10/15 | 8,350 | 8,460 | 8,230 | 8,410 | 360,800 |
| 2015/10/14 | 8,360 | 8,410 | 8,220 | 8,360 | 342,200 |
| 2015/10/13 | 8,190 | 8,570 | 8,190 | 8,510 | 443,300 |
| 2015/10/09 | 7,970 | 8,240 | 7,910 | 8,200 | 590,400 |
| 2015/10/08 | 8,230 | 8,320 | 7,860 | 7,930 | 951,300 |
| 2015/10/07 | 8,910 | 8,920 | 8,450 | 8,530 | 609,000 |
| 2015/10/06 | 8,980 | 9,140 | 8,950 | 9,060 | 216,400 |
| 2015/10/05 | 8,920 | 8,960 | 8,670 | 8,940 | 247,900 |
| 2015/10/02 | 8,660 | 8,910 | 8,620 | 8,870 | 261,100 |
| 2015/10/01 | 8,460 | 8,700 | 8,360 | 8,650 | 353,700 |
| 2015/09/30 | 8,310 | 8,490 | 8,270 | 8,350 | 314,800 |
| 2015/09/29 | 8,380 | 8,420 | 8,180 | 8,200 | 322,000 |
| 2015/09/28 | 8,280 | 8,460 | 8,210 | 8,450 | 224,800 |
| 2015/09/25 | 8,190 | 8,360 | 8,050 | 8,250 | 314,500 |
| 2015/09/24 | 7,980 | 8,230 | 7,920 | 8,080 | 299,200 |
| 2015/09/18 | 8,160 | 8,160 | 8,010 | 8,060 | 182,300 |
| 2015/09/17 | 8,120 | 8,200 | 8,110 | 8,130 | 230,400 |
| 2015/09/16 | 7,990 | 8,100 | 7,910 | 8,100 | 269,600 |
| 2015/09/15 | 7,970 | 8,020 | 7,830 | 7,880 | 239,400 |
| 2015/09/14 | 7,970 | 7,980 | 7,820 | 7,910 | 201,600 |
| 2015/09/11 | 7,830 | 7,970 | 7,750 | 7,900 | 337,300 |
| 2015/09/10 | 7,580 | 7,850 | 7,580 | 7,850 | 260,400 |
| 2015/09/09 | 7,500 | 7,800 | 7,500 | 7,800 | 245,400 |
| 2015/09/08 | 7,390 | 7,490 | 7,220 | 7,280 | 194,500 |
| 2015/09/07 | 7,350 | 7,530 | 7,310 | 7,450 | 200,200 |
| 2015/09/04 | 7,630 | 7,700 | 7,360 | 7,450 | 172,800 |
| 2015/09/03 | 7,430 | 7,690 | 7,430 | 7,560 | 153,800 |
| 2015/09/02 | 7,310 | 7,580 | 7,260 | 7,370 | 188,100 |
| 2015/09/01 | 7,670 | 7,700 | 7,450 | 7,460 | 227,300 |
| 2015/08/31 | 7,700 | 7,800 | 7,590 | 7,770 | 231,700 |
| 2015/08/28 | 7,500 | 7,730 | 7,490 | 7,700 | 232,400 |
| 2015/08/27 | 7,370 | 7,500 | 7,330 | 7,360 | 171,500 |
| 2015/08/26 | 7,100 | 7,290 | 6,980 | 7,260 | 430,500 |
| 2015/08/25 | 7,100 | 7,440 | 6,880 | 7,100 | 528,500 |
| 2015/08/24 | 7,500 | 7,590 | 7,250 | 7,320 | 462,000 |
| 2015/08/21 | 7,680 | 7,880 | 7,640 | 7,790 | 529,600 |
| 2015/08/20 | 7,750 | 7,850 | 7,730 | 7,800 | 280,800 |
| 2015/08/19 | 7,780 | 7,880 | 7,750 | 7,770 | 351,700 |
| 2015/08/18 | 7,750 | 7,780 | 7,710 | 7,770 | 442,200 |
| 2015/08/17 | 7,630 | 7,770 | 7,630 | 7,740 | 443,600 |
| 2015/08/14 | 7,670 | 7,690 | 7,590 | 7,620 | 188,000 |
| 2015/08/13 | 7,780 | 7,790 | 7,680 | 7,720 | 209,900 |
| 2015/08/12 | 7,750 | 7,930 | 7,740 | 7,800 | 271,600 |
| 2015/08/11 | 7,800 | 7,910 | 7,750 | 7,870 | 318,200 |
| 2015/08/10 | 7,740 | 7,980 | 7,670 | 7,950 | 229,200 |
| 2015/08/07 | 7,810 | 7,890 | 7,730 | 7,890 | 153,100 |
| 2015/08/06 | 7,780 | 7,970 | 7,780 | 7,880 | 344,900 |
| 2015/08/05 | 7,540 | 7,760 | 7,530 | 7,730 | 272,200 |
| 2015/08/04 | 7,540 | 7,600 | 7,450 | 7,570 | 142,900 |
| 2015/08/03 | 7,450 | 7,520 | 7,410 | 7,500 | 105,800 |
| 2015/07/31 | 7,390 | 7,440 | 7,330 | 7,400 | 116,500 |
| 2015/07/30 | 7,590 | 7,690 | 7,350 | 7,380 | 254,700 |
| 2015/07/29 | 7,830 | 7,830 | 7,520 | 7,550 | 238,900 |
| 2015/07/28 | 7,600 | 7,870 | 7,530 | 7,690 | 488,000 |
| 2015/07/27 | 7,600 | 7,620 | 7,060 | 7,370 | 594,400 |
| 2015/07/24 | 7,700 | 7,710 | 7,610 | 7,620 | 46,100 |
| 2015/07/23 | 7,690 | 7,720 | 7,620 | 7,700 | 96,000 |
| 2015/07/22 | 7,840 | 7,840 | 7,640 | 7,650 | 133,300 |
| 2015/07/21 | 7,800 | 7,900 | 7,750 | 7,870 | 252,800 |
| 2015/07/17 | 7,820 | 7,850 | 7,680 | 7,710 | 146,700 |
| 2015/07/16 | 7,800 | 7,840 | 7,700 | 7,810 | 163,000 |
| 2015/07/15 | 7,760 | 7,760 | 7,620 | 7,740 | 147,500 |
| 2015/07/14 | 7,660 | 7,740 | 7,560 | 7,700 | 214,000 |
| 2015/07/13 | 7,600 | 7,640 | 7,460 | 7,600 | 195,200 |
| 2015/07/10 | 7,590 | 7,710 | 7,490 | 7,520 | 216,000 |
| 2015/07/09 | 7,420 | 7,530 | 7,260 | 7,510 | 226,900 |
| 2015/07/08 | 7,880 | 7,960 | 7,560 | 7,560 | 481,400 |
| 2015/07/07 | 7,650 | 7,910 | 7,650 | 7,850 | 430,900 |
| 2015/07/06 | 7,600 | 7,720 | 7,550 | 7,570 | 222,900 |
| 2015/07/03 | 7,490 | 7,810 | 7,450 | 7,770 | 374,100 |
| 2015/07/02 | 7,380 | 7,570 | 7,370 | 7,540 | 184,800 |
| 2015/07/01 | 7,200 | 7,290 | 7,170 | 7,250 | 153,600 |
| 2015/06/30 | 7,190 | 7,330 | 7,160 | 7,200 | 172,700 |
| 2015/06/29 | 7,180 | 7,300 | 7,160 | 7,180 | 145,200 |
| 2015/06/26 | 7,290 | 7,400 | 7,110 | 7,380 | 201,400 |
| 2015/06/25 | 7,410 | 7,410 | 7,260 | 7,290 | 131,100 |
| 2015/06/24 | 7,400 | 7,530 | 7,150 | 7,450 | 438,500 |
| 2015/06/23 | 7,450 | 7,450 | 7,320 | 7,400 | 233,000 |
| 2015/06/22 | 7,340 | 7,390 | 7,310 | 7,360 | 112,000 |
| 2015/06/19 | 7,370 | 7,410 | 7,290 | 7,400 | 228,400 |
| 2015/06/18 | 7,400 | 7,460 | 7,340 | 7,370 | 176,300 |
| 2015/06/17 | 7,390 | 7,400 | 7,300 | 7,350 | 144,500 |
| 2015/06/16 | 7,450 | 7,450 | 7,300 | 7,410 | 98,700 |
| 2015/06/15 | 7,340 | 7,500 | 7,260 | 7,480 | 121,300 |
| 2015/06/12 | 7,540 | 7,540 | 7,320 | 7,420 | 229,800 |
| 2015/06/11 | 7,230 | 7,420 | 7,230 | 7,400 | 122,000 |
| 2015/06/10 | 7,120 | 7,270 | 7,110 | 7,190 | 207,500 |
| 2015/06/09 | 7,240 | 7,270 | 7,120 | 7,120 | 128,800 |
| 2015/06/08 | 7,460 | 7,520 | 7,330 | 7,360 | 96,800 |
| 2015/06/05 | 7,300 | 7,460 | 7,280 | 7,450 | 113,000 |
| 2015/06/04 | 7,450 | 7,480 | 7,330 | 7,370 | 103,100 |
| 2015/06/03 | 7,660 | 7,660 | 7,440 | 7,450 | 220,200 |
| 2015/06/02 | 7,590 | 7,700 | 7,550 | 7,680 | 217,100 |
| 2015/06/01 | 7,690 | 7,690 | 7,500 | 7,530 | 179,300 |
| 2015/05/29 | 7,540 | 7,700 | 7,530 | 7,670 | 412,800 |
| 2015/05/28 | 7,300 | 7,560 | 7,290 | 7,460 | 382,300 |
| 2015/05/27 | 7,110 | 7,220 | 7,110 | 7,160 | 241,600 |
| 2015/05/26 | 7,070 | 7,110 | 7,010 | 7,070 | 112,400 |
| 2015/05/25 | 7,170 | 7,180 | 7,030 | 7,060 | 151,500 |
| 2015/05/22 | 7,180 | 7,250 | 7,110 | 7,200 | 233,900 |
| 2015/05/21 | 6,990 | 7,320 | 6,990 | 7,170 | 355,000 |
| 2015/05/20 | 6,970 | 7,000 | 6,910 | 6,960 | 134,100 |
| 2015/05/19 | 6,960 | 6,990 | 6,900 | 6,930 | 174,500 |
| 2015/05/18 | 6,870 | 6,910 | 6,830 | 6,890 | 130,700 |
| 2015/05/15 | 6,790 | 6,950 | 6,770 | 6,830 | 208,500 |
| 2015/05/14 | 6,820 | 6,900 | 6,760 | 6,780 | 169,000 |
| 2015/05/13 | 6,820 | 6,860 | 6,710 | 6,790 | 379,800 |
| 2015/05/12 | 7,120 | 7,130 | 6,860 | 6,870 | 274,100 |
| 2015/05/11 | 7,170 | 7,410 | 7,070 | 7,100 | 317,200 |
| 2015/05/08 | 7,020 | 7,150 | 6,960 | 7,030 | 249,700 |
| 2015/05/07 | 7,120 | 7,120 | 6,920 | 7,020 | 441,800 |
| 2015/05/01 | 7,060 | 7,240 | 7,060 | 7,160 | 308,600 |
| 2015/04/30 | 7,220 | 7,230 | 7,060 | 7,080 | 296,000 |
| 2015/04/28 | 7,290 | 7,290 | 7,200 | 7,260 | 333,200 |
| 2015/04/27 | 7,290 | 7,350 | 7,080 | 7,230 | 429,200 |
| 2015/04/24 | 7,390 | 7,420 | 7,260 | 7,340 | 327,600 |
| 2015/04/23 | 7,680 | 7,750 | 7,360 | 7,420 | 324,700 |
| 2015/04/22 | 7,610 | 7,700 | 7,560 | 7,660 | 303,000 |
| 2015/04/21 | 7,480 | 7,590 | 7,400 | 7,580 | 240,500 |
| 2015/04/20 | 7,280 | 7,630 | 7,210 | 7,460 | 588,800 |
| 2015/04/17 | 7,840 | 7,840 | 7,220 | 7,300 | 746,800 |
| 2015/04/16 | 8,000 | 8,010 | 7,720 | 7,870 | 238,900 |
| 2015/04/15 | 7,800 | 8,000 | 7,690 | 7,950 | 297,000 |
| 2015/04/14 | 8,000 | 8,040 | 7,860 | 7,910 | 222,100 |
| 2015/04/13 | 8,100 | 8,150 | 7,910 | 8,000 | 251,100 |
| 2015/04/10 | 7,990 | 8,090 | 7,950 | 8,060 | 296,300 |
| 2015/04/09 | 8,170 | 8,170 | 7,830 | 7,950 | 587,300 |
| 2015/04/08 | 8,170 | 8,280 | 8,060 | 8,200 | 255,900 |
| 2015/04/07 | 8,000 | 8,340 | 7,980 | 8,120 | 395,300 |
| 2015/04/06 | 7,910 | 8,000 | 7,860 | 7,990 | 160,800 |
| 2015/04/03 | 7,950 | 8,050 | 7,950 | 8,000 | 110,300 |
| 2015/04/02 | 7,720 | 8,040 | 7,690 | 7,950 | 369,500 |
| 2015/04/01 | 7,710 | 7,800 | 7,470 | 7,590 | 385,200 |
| 2015/03/31 | 7,990 | 8,010 | 7,790 | 7,830 | 364,100 |
| 2015/03/30 | 7,800 | 7,920 | 7,680 | 7,890 | 376,100 |
| 2015/03/27 | 7,730 | 8,000 | 7,650 | 7,820 | 349,600 |
| 2015/03/26 | 7,780 | 7,860 | 7,500 | 7,730 | 304,100 |
| 2015/03/25 | 7,770 | 7,880 | 7,730 | 7,870 | 282,600 |
| 2015/03/24 | 7,700 | 7,770 | 7,590 | 7,720 | 283,100 |
| 2015/03/23 | 7,610 | 7,700 | 7,530 | 7,650 | 232,400 |
| 2015/03/20 | 7,580 | 7,750 | 7,420 | 7,610 | 589,600 |
| 2015/03/19 | 7,500 | 7,570 | 7,390 | 7,500 | 387,600 |
| 2015/03/18 | 7,340 | 7,590 | 7,290 | 7,590 | 387,400 |
| 2015/03/17 | 7,240 | 7,320 | 7,220 | 7,280 | 264,500 |
| 2015/03/16 | 7,030 | 7,190 | 7,000 | 7,140 | 331,100 |
| 2015/03/13 | 7,030 | 7,060 | 6,930 | 7,000 | 393,800 |
| 2015/03/12 | 7,000 | 7,080 | 6,980 | 7,010 | 398,100 |
| 2015/03/11 | 6,880 | 7,140 | 6,860 | 6,970 | 540,100 |
| 2015/03/10 | 6,910 | 6,960 | 6,850 | 6,940 | 185,200 |
| 2015/03/09 | 6,880 | 6,950 | 6,820 | 6,930 | 227,400 |
| 2015/03/06 | 6,780 | 6,970 | 6,760 | 6,930 | 271,800 |
| 2015/03/05 | 7,000 | 7,000 | 6,780 | 6,820 | 185,400 |
| 2015/03/04 | 7,040 | 7,090 | 6,860 | 6,970 | 256,500 |
| 2015/03/03 | 7,090 | 7,170 | 7,010 | 7,120 | 135,500 |
| 2015/03/02 | 7,130 | 7,190 | 7,090 | 7,140 | 128,300 |
| 2015/02/27 | 7,080 | 7,270 | 7,060 | 7,090 | 207,400 |
| 2015/02/26 | 6,990 | 7,090 | 6,950 | 7,000 | 243,400 |
| 2015/02/25 | 7,000 | 7,080 | 6,790 | 7,020 | 315,100 |
| 2015/02/24 | 6,550 | 6,790 | 6,520 | 6,740 | 225,800 |
| 2015/02/23 | 6,500 | 6,540 | 6,480 | 6,500 | 99,800 |
| 2015/02/20 | 6,590 | 6,630 | 6,430 | 6,460 | 180,000 |
| 2015/02/19 | 6,570 | 6,690 | 6,500 | 6,640 | 185,200 |
| 2015/02/18 | 6,390 | 6,590 | 6,370 | 6,570 | 236,900 |
| 2015/02/17 | 6,180 | 6,320 | 6,150 | 6,290 | 120,300 |
| 2015/02/16 | 6,300 | 6,370 | 6,210 | 6,220 | 130,100 |
| 2015/02/13 | 6,200 | 6,410 | 6,130 | 6,300 | 458,700 |
| 2015/02/12 | 6,180 | 6,180 | 5,760 | 5,900 | 435,700 |
| 2015/02/10 | 6,150 | 6,150 | 6,020 | 6,080 | 97,200 |
| 2015/02/09 | 6,220 | 6,230 | 6,130 | 6,170 | 123,000 |
| 2015/02/06 | 6,260 | 6,270 | 6,140 | 6,160 | 71,000 |
| 2015/02/05 | 6,280 | 6,350 | 6,200 | 6,230 | 202,100 |
| 2015/02/04 | 6,030 | 6,240 | 6,010 | 6,220 | 182,100 |
| 2015/02/03 | 6,120 | 6,130 | 5,870 | 5,910 | 172,500 |
| 2015/02/02 | 5,970 | 6,100 | 5,900 | 6,070 | 88,500 |
| 2015/01/30 | 6,030 | 6,140 | 6,010 | 6,010 | 139,900 |
| 2015/01/29 | 6,100 | 6,130 | 5,990 | 6,020 | 115,400 |
| 2015/01/28 | 6,090 | 6,200 | 6,080 | 6,160 | 98,700 |
| 2015/01/27 | 6,040 | 6,200 | 6,040 | 6,190 | 130,600 |
| 2015/01/26 | 5,860 | 6,010 | 5,850 | 6,000 | 86,200 |
| 2015/01/23 | 5,950 | 5,960 | 5,910 | 5,950 | 90,400 |
| 2015/01/22 | 5,850 | 5,880 | 5,810 | 5,860 | 114,300 |
| 2015/01/21 | 5,920 | 5,920 | 5,850 | 5,860 | 102,600 |
| 2015/01/20 | 5,750 | 5,900 | 5,730 | 5,900 | 163,600 |
| 2015/01/19 | 5,830 | 5,890 | 5,750 | 5,780 | 161,900 |
| 2015/01/16 | 5,700 | 5,790 | 5,640 | 5,780 | 220,900 |
| 2015/01/15 | 5,840 | 5,870 | 5,800 | 5,860 | 79,000 |
| 2015/01/14 | 5,730 | 5,830 | 5,730 | 5,790 | 160,400 |
| 2015/01/13 | 5,710 | 5,760 | 5,660 | 5,750 | 100,600 |
| 2015/01/09 | 5,730 | 5,850 | 5,710 | 5,740 | 161,600 |
| 2015/01/08 | 5,700 | 5,750 | 5,670 | 5,690 | 105,400 |
| 2015/01/07 | 5,680 | 5,760 | 5,640 | 5,660 | 64,200 |
| 2015/01/06 | 5,820 | 5,850 | 5,740 | 5,740 | 80,500 |
| 2015/01/05 | 5,830 | 5,950 | 5,790 | 5,890 | 103,900 |