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 |
|---|---|---|---|---|---|
| 2017/12/29 | 10,000 | 10,070 | 9,990 | 9,990 | 66,400 |
| 2017/12/28 | 10,090 | 10,110 | 9,980 | 9,990 | 63,600 |
| 2017/12/27 | 10,150 | 10,180 | 10,050 | 10,070 | 78,900 |
| 2017/12/26 | 10,230 | 10,300 | 10,150 | 10,200 | 113,100 |
| 2017/12/25 | 10,240 | 10,290 | 10,210 | 10,220 | 76,400 |
| 2017/12/22 | 10,150 | 10,270 | 10,140 | 10,240 | 147,600 |
| 2017/12/21 | 10,000 | 10,100 | 9,980 | 10,090 | 102,600 |
| 2017/12/20 | 9,980 | 10,020 | 9,960 | 10,000 | 98,600 |
| 2017/12/19 | 10,030 | 10,060 | 9,980 | 10,000 | 139,000 |
| 2017/12/18 | 9,950 | 10,060 | 9,870 | 10,020 | 240,900 |
| 2017/12/15 | 9,890 | 10,000 | 9,870 | 9,920 | 188,700 |
| 2017/12/14 | 10,010 | 10,060 | 9,900 | 9,910 | 168,600 |
| 2017/12/13 | 10,000 | 10,010 | 9,900 | 9,920 | 188,500 |
| 2017/12/12 | 10,080 | 10,100 | 9,930 | 9,990 | 249,500 |
| 2017/12/11 | 10,080 | 10,090 | 9,960 | 10,060 | 225,000 |
| 2017/12/08 | 9,940 | 10,140 | 9,940 | 10,060 | 368,500 |
| 2017/12/07 | 10,210 | 10,370 | 10,160 | 10,240 | 245,400 |
| 2017/12/06 | 10,080 | 10,190 | 9,990 | 9,990 | 235,700 |
| 2017/12/05 | 10,110 | 10,220 | 10,030 | 10,150 | 291,900 |
| 2017/12/04 | 10,600 | 10,600 | 10,450 | 10,480 | 114,700 |
| 2017/12/01 | 10,660 | 10,680 | 10,530 | 10,570 | 111,200 |
| 2017/11/30 | 10,760 | 10,760 | 10,570 | 10,690 | 191,800 |
| 2017/11/29 | 10,730 | 10,740 | 10,680 | 10,720 | 88,000 |
| 2017/11/28 | 10,640 | 10,670 | 10,610 | 10,630 | 137,500 |
| 2017/11/27 | 10,730 | 10,740 | 10,640 | 10,660 | 106,000 |
| 2017/11/24 | 10,610 | 10,730 | 10,600 | 10,690 | 101,800 |
| 2017/11/22 | 10,660 | 10,700 | 10,590 | 10,670 | 60,700 |
| 2017/11/21 | 10,480 | 10,660 | 10,440 | 10,580 | 94,800 |
| 2017/11/20 | 10,570 | 10,580 | 10,420 | 10,480 | 125,000 |
| 2017/11/17 | 10,540 | 10,560 | 10,420 | 10,470 | 173,900 |
| 2017/11/16 | 10,280 | 10,400 | 10,250 | 10,340 | 204,800 |
| 2017/11/15 | 10,580 | 10,610 | 10,270 | 10,340 | 223,900 |
| 2017/11/14 | 10,640 | 10,700 | 10,580 | 10,670 | 189,600 |
| 2017/11/13 | 10,450 | 10,660 | 10,440 | 10,620 | 148,100 |
| 2017/11/10 | 10,510 | 10,570 | 10,430 | 10,540 | 139,800 |
| 2017/11/09 | 10,750 | 10,900 | 10,450 | 10,600 | 410,200 |
| 2017/11/08 | 11,240 | 11,340 | 10,270 | 10,360 | 637,700 |
| 2017/11/07 | 10,960 | 11,180 | 10,910 | 11,160 | 189,500 |
| 2017/11/06 | 11,010 | 11,110 | 10,890 | 10,920 | 159,100 |
| 2017/11/02 | 10,800 | 10,850 | 10,680 | 10,850 | 122,100 |
| 2017/11/01 | 10,750 | 10,780 | 10,660 | 10,760 | 178,400 |
| 2017/10/31 | 10,750 | 10,750 | 10,600 | 10,710 | 208,900 |
| 2017/10/30 | 10,650 | 10,740 | 10,570 | 10,730 | 237,100 |
| 2017/10/27 | 10,850 | 10,860 | 10,640 | 10,750 | 138,800 |
| 2017/10/26 | 10,700 | 10,720 | 10,600 | 10,700 | 146,500 |
| 2017/10/25 | 10,740 | 10,780 | 10,630 | 10,660 | 138,300 |
| 2017/10/24 | 10,670 | 10,740 | 10,540 | 10,630 | 210,100 |
| 2017/10/23 | 10,450 | 10,550 | 10,420 | 10,520 | 178,500 |
| 2017/10/20 | 10,300 | 10,340 | 10,260 | 10,330 | 114,600 |
| 2017/10/19 | 10,240 | 10,300 | 10,230 | 10,280 | 115,800 |
| 2017/10/18 | 10,220 | 10,350 | 10,220 | 10,240 | 96,500 |
| 2017/10/17 | 10,340 | 10,350 | 10,230 | 10,300 | 125,800 |
| 2017/10/16 | 10,220 | 10,440 | 10,220 | 10,320 | 175,800 |
| 2017/10/13 | 10,190 | 10,330 | 10,190 | 10,280 | 133,100 |
| 2017/10/12 | 10,100 | 10,260 | 10,080 | 10,210 | 124,500 |
| 2017/10/11 | 10,010 | 10,110 | 10,000 | 10,110 | 95,400 |
| 2017/10/10 | 9,900 | 10,010 | 9,870 | 10,010 | 115,000 |
| 2017/10/06 | 10,010 | 10,030 | 9,890 | 9,940 | 132,000 |
| 2017/10/05 | 10,010 | 10,080 | 9,940 | 9,970 | 135,300 |
| 2017/10/04 | 9,950 | 10,000 | 9,870 | 10,000 | 114,100 |
| 2017/10/03 | 9,910 | 9,930 | 9,860 | 9,930 | 108,600 |
| 2017/10/02 | 10,040 | 10,040 | 9,770 | 9,820 | 202,600 |
| 2017/09/29 | 9,990 | 10,010 | 9,870 | 9,890 | 158,600 |
| 2017/09/28 | 9,980 | 10,010 | 9,880 | 9,990 | 143,700 |
| 2017/09/27 | 10,020 | 10,030 | 9,820 | 9,920 | 148,700 |
| 2017/09/26 | 9,960 | 10,070 | 9,930 | 10,010 | 145,800 |
| 2017/09/25 | 10,140 | 10,150 | 9,920 | 9,970 | 179,800 |
| 2017/09/22 | 10,160 | 10,180 | 9,980 | 10,100 | 166,000 |
| 2017/09/21 | 10,080 | 10,180 | 10,080 | 10,160 | 135,600 |
| 2017/09/20 | 10,110 | 10,230 | 10,070 | 10,080 | 157,300 |
| 2017/09/19 | 10,200 | 10,200 | 10,090 | 10,140 | 176,400 |
| 2017/09/15 | 10,140 | 10,200 | 10,070 | 10,140 | 208,800 |
| 2017/09/14 | 10,100 | 10,180 | 10,060 | 10,150 | 111,400 |
| 2017/09/13 | 10,060 | 10,170 | 10,040 | 10,120 | 180,100 |
| 2017/09/12 | 9,990 | 10,050 | 9,890 | 9,990 | 145,400 |
| 2017/09/11 | 9,790 | 10,000 | 9,790 | 9,960 | 140,800 |
| 2017/09/08 | 9,900 | 9,970 | 9,810 | 9,870 | 249,400 |
| 2017/09/07 | 9,630 | 9,830 | 9,630 | 9,820 | 223,100 |
| 2017/09/06 | 9,420 | 9,590 | 9,400 | 9,550 | 144,500 |
| 2017/09/05 | 9,570 | 9,590 | 9,410 | 9,450 | 126,700 |
| 2017/09/04 | 9,700 | 9,710 | 9,490 | 9,570 | 126,000 |
| 2017/09/01 | 9,570 | 9,580 | 9,490 | 9,560 | 119,600 |
| 2017/08/31 | 9,530 | 9,630 | 9,500 | 9,570 | 255,600 |
| 2017/08/30 | 9,510 | 9,540 | 9,440 | 9,480 | 225,800 |
| 2017/08/29 | 9,290 | 9,390 | 9,290 | 9,370 | 115,900 |
| 2017/08/28 | 9,340 | 9,370 | 9,270 | 9,360 | 153,400 |
| 2017/08/25 | 9,300 | 9,400 | 9,240 | 9,300 | 296,300 |
| 2017/08/24 | 9,440 | 9,490 | 9,220 | 9,300 | 451,100 |
| 2017/08/23 | 9,830 | 9,830 | 9,450 | 9,570 | 688,300 |
| 2017/08/22 | 10,060 | 10,140 | 9,730 | 9,790 | 361,800 |
| 2017/08/21 | 10,100 | 10,200 | 10,090 | 10,130 | 167,000 |
| 2017/08/18 | 10,000 | 10,120 | 9,970 | 10,090 | 193,500 |
| 2017/08/17 | 10,060 | 10,160 | 10,000 | 10,110 | 273,100 |
| 2017/08/16 | 9,880 | 9,950 | 9,840 | 9,930 | 180,400 |
| 2017/08/15 | 9,800 | 9,920 | 9,760 | 9,870 | 239,800 |
| 2017/08/14 | 9,640 | 9,730 | 9,590 | 9,670 | 168,800 |
| 2017/08/10 | 9,700 | 9,830 | 9,660 | 9,700 | 221,300 |
| 2017/08/09 | 9,920 | 9,920 | 9,640 | 9,670 | 322,200 |
| 2017/08/08 | 9,690 | 10,000 | 9,500 | 9,830 | 1,034,400 |
| 2017/08/07 | 11,090 | 11,120 | 10,000 | 10,190 | 684,700 |
| 2017/08/04 | 11,000 | 11,090 | 10,950 | 11,030 | 145,800 |
| 2017/08/03 | 10,810 | 10,970 | 10,780 | 10,960 | 167,600 |
| 2017/08/02 | 10,770 | 10,900 | 10,740 | 10,820 | 149,400 |
| 2017/08/01 | 10,620 | 10,730 | 10,570 | 10,700 | 133,900 |
| 2017/07/31 | 10,680 | 10,790 | 10,650 | 10,680 | 222,400 |
| 2017/07/28 | 10,770 | 10,770 | 10,650 | 10,680 | 681,400 |
| 2017/07/27 | 10,690 | 10,890 | 10,670 | 10,780 | 182,700 |
| 2017/07/26 | 10,870 | 10,880 | 10,650 | 10,700 | 223,000 |
| 2017/07/25 | 10,750 | 10,830 | 10,730 | 10,800 | 165,400 |
| 2017/07/24 | 10,630 | 10,750 | 10,570 | 10,730 | 189,300 |
| 2017/07/21 | 10,660 | 10,740 | 10,600 | 10,730 | 194,900 |
| 2017/07/20 | 10,530 | 10,670 | 10,500 | 10,660 | 154,900 |
| 2017/07/19 | 10,380 | 10,540 | 10,370 | 10,500 | 146,500 |
| 2017/07/18 | 10,310 | 10,450 | 10,280 | 10,450 | 146,000 |
| 2017/07/14 | 10,460 | 10,470 | 10,370 | 10,380 | 122,400 |
| 2017/07/13 | 10,280 | 10,440 | 10,260 | 10,400 | 138,900 |
| 2017/07/12 | 10,300 | 10,330 | 10,210 | 10,240 | 121,000 |
| 2017/07/11 | 10,110 | 10,310 | 10,010 | 10,260 | 162,800 |
| 2017/07/10 | 10,170 | 10,190 | 10,060 | 10,120 | 134,300 |
| 2017/07/07 | 10,130 | 10,170 | 10,010 | 10,080 | 133,700 |
| 2017/07/06 | 9,970 | 10,130 | 9,960 | 10,120 | 169,700 |
| 2017/07/05 | 9,990 | 10,020 | 9,850 | 10,010 | 230,700 |
| 2017/07/04 | 10,270 | 10,270 | 9,980 | 10,020 | 185,000 |
| 2017/07/03 | 10,210 | 10,290 | 10,170 | 10,220 | 187,500 |
| 2017/06/30 | 10,190 | 10,200 | 10,100 | 10,160 | 190,000 |
| 2017/06/29 | 10,190 | 10,250 | 10,100 | 10,240 | 216,000 |
| 2017/06/28 | 10,190 | 10,230 | 10,120 | 10,170 | 164,900 |
| 2017/06/27 | 10,320 | 10,350 | 10,190 | 10,220 | 223,100 |
| 2017/06/26 | 10,250 | 10,400 | 10,250 | 10,340 | 133,300 |
| 2017/06/23 | 10,320 | 10,340 | 10,220 | 10,240 | 190,700 |
| 2017/06/22 | 10,230 | 10,310 | 10,210 | 10,270 | 218,000 |
| 2017/06/21 | 10,080 | 10,240 | 10,060 | 10,190 | 238,900 |
| 2017/06/20 | 10,010 | 10,080 | 9,960 | 10,040 | 177,900 |
| 2017/06/19 | 9,800 | 9,920 | 9,780 | 9,880 | 132,200 |
| 2017/06/16 | 9,700 | 9,810 | 9,680 | 9,770 | 236,600 |
| 2017/06/15 | 9,660 | 9,710 | 9,590 | 9,630 | 179,000 |
| 2017/06/14 | 9,720 | 9,750 | 9,620 | 9,670 | 182,600 |
| 2017/06/13 | 9,710 | 9,760 | 9,670 | 9,690 | 108,200 |
| 2017/06/12 | 9,800 | 9,810 | 9,630 | 9,710 | 225,500 |
| 2017/06/09 | 9,950 | 9,970 | 9,790 | 9,830 | 294,900 |
| 2017/06/08 | 10,150 | 10,160 | 9,990 | 10,020 | 266,800 |
| 2017/06/07 | 10,150 | 10,180 | 10,060 | 10,130 | 229,600 |
| 2017/06/06 | 9,950 | 10,120 | 9,860 | 10,070 | 288,700 |
| 2017/06/05 | 9,930 | 9,980 | 9,900 | 9,950 | 165,800 |
| 2017/06/02 | 9,950 | 9,980 | 9,900 | 9,950 | 224,800 |
| 2017/06/01 | 9,790 | 9,860 | 9,760 | 9,840 | 161,900 |
| 2017/05/31 | 9,730 | 9,810 | 9,680 | 9,750 | 426,500 |
| 2017/05/30 | 9,710 | 9,870 | 9,670 | 9,810 | 198,900 |
| 2017/05/29 | 9,670 | 9,790 | 9,640 | 9,730 | 121,300 |
| 2017/05/26 | 9,680 | 9,750 | 9,640 | 9,670 | 187,500 |
| 2017/05/25 | 9,700 | 9,780 | 9,690 | 9,710 | 230,800 |
| 2017/05/24 | 9,650 | 9,680 | 9,620 | 9,660 | 114,600 |
| 2017/05/23 | 9,540 | 9,670 | 9,520 | 9,580 | 250,000 |
| 2017/05/22 | 9,530 | 9,620 | 9,480 | 9,530 | 199,400 |
| 2017/05/19 | 9,700 | 9,720 | 9,540 | 9,560 | 198,000 |
| 2017/05/18 | 9,620 | 9,680 | 9,520 | 9,610 | 221,900 |
| 2017/05/17 | 9,600 | 9,680 | 9,600 | 9,670 | 187,600 |
| 2017/05/16 | 9,600 | 9,690 | 9,590 | 9,660 | 262,800 |
| 2017/05/15 | 9,490 | 9,600 | 9,470 | 9,520 | 222,800 |
| 2017/05/12 | 9,480 | 9,630 | 9,470 | 9,620 | 293,500 |
| 2017/05/11 | 9,270 | 9,550 | 9,250 | 9,540 | 428,500 |
| 2017/05/10 | 9,810 | 9,860 | 9,310 | 9,500 | 710,100 |
| 2017/05/09 | 9,700 | 9,810 | 9,680 | 9,750 | 372,500 |
| 2017/05/08 | 9,500 | 9,650 | 9,470 | 9,610 | 454,300 |
| 2017/05/02 | 9,370 | 9,480 | 9,360 | 9,430 | 235,600 |
| 2017/05/01 | 9,320 | 9,340 | 9,260 | 9,310 | 147,600 |
| 2017/04/28 | 9,200 | 9,350 | 9,160 | 9,290 | 329,200 |
| 2017/04/27 | 9,110 | 9,380 | 9,100 | 9,260 | 2,055,000 |
| 2017/04/26 | 8,950 | 9,040 | 8,890 | 9,040 | 335,100 |
| 2017/04/25 | 8,940 | 8,980 | 8,860 | 8,970 | 309,100 |
| 2017/04/24 | 8,950 | 9,060 | 8,900 | 8,930 | 213,100 |
| 2017/04/21 | 8,800 | 8,820 | 8,710 | 8,800 | 243,100 |
| 2017/04/20 | 8,700 | 8,790 | 8,630 | 8,770 | 250,400 |
| 2017/04/19 | 8,720 | 8,820 | 8,670 | 8,670 | 299,400 |
| 2017/04/18 | 8,760 | 8,800 | 8,710 | 8,720 | 233,400 |
| 2017/04/17 | 8,750 | 8,790 | 8,690 | 8,760 | 285,500 |
| 2017/04/14 | 8,930 | 8,940 | 8,750 | 8,780 | 185,400 |
| 2017/04/13 | 9,020 | 9,080 | 8,910 | 8,950 | 229,400 |
| 2017/04/12 | 9,100 | 9,230 | 9,080 | 9,110 | 326,600 |
| 2017/04/11 | 9,200 | 9,370 | 9,140 | 9,150 | 445,900 |
| 2017/04/10 | 8,930 | 9,280 | 8,890 | 9,170 | 480,700 |
| 2017/04/07 | 8,870 | 8,880 | 8,720 | 8,780 | 270,900 |
| 2017/04/06 | 8,830 | 8,910 | 8,700 | 8,770 | 252,700 |
| 2017/04/05 | 8,850 | 8,960 | 8,830 | 8,840 | 198,000 |
| 2017/04/04 | 8,870 | 8,870 | 8,710 | 8,770 | 249,300 |
| 2017/04/03 | 8,800 | 8,920 | 8,740 | 8,860 | 328,500 |
| 2017/03/31 | 8,840 | 8,910 | 8,760 | 8,760 | 290,800 |
| 2017/03/30 | 8,800 | 8,810 | 8,740 | 8,750 | 153,900 |
| 2017/03/29 | 8,800 | 8,900 | 8,780 | 8,880 | 121,200 |
| 2017/03/28 | 8,820 | 8,820 | 8,720 | 8,760 | 160,500 |
| 2017/03/27 | 8,770 | 8,800 | 8,690 | 8,710 | 151,700 |
| 2017/03/24 | 8,920 | 8,920 | 8,820 | 8,850 | 125,000 |
| 2017/03/23 | 8,930 | 8,940 | 8,820 | 8,820 | 153,800 |
| 2017/03/22 | 9,000 | 9,010 | 8,930 | 8,940 | 141,000 |
| 2017/03/21 | 9,030 | 9,190 | 9,030 | 9,130 | 198,100 |
| 2017/03/17 | 9,000 | 9,110 | 8,990 | 9,010 | 246,100 |
| 2017/03/16 | 8,870 | 9,030 | 8,860 | 9,020 | 124,300 |
| 2017/03/15 | 8,910 | 8,990 | 8,910 | 8,950 | 114,700 |
| 2017/03/14 | 8,980 | 9,080 | 8,970 | 9,000 | 136,800 |
| 2017/03/13 | 8,940 | 9,000 | 8,910 | 8,960 | 96,900 |
| 2017/03/10 | 8,960 | 8,980 | 8,890 | 8,940 | 199,100 |
| 2017/03/09 | 8,900 | 8,920 | 8,800 | 8,820 | 131,900 |
| 2017/03/08 | 8,730 | 8,900 | 8,730 | 8,880 | 241,700 |
| 2017/03/07 | 8,690 | 8,800 | 8,680 | 8,760 | 169,900 |
| 2017/03/06 | 8,820 | 8,840 | 8,660 | 8,700 | 226,800 |
| 2017/03/03 | 8,970 | 9,000 | 8,830 | 8,860 | 161,200 |
| 2017/03/02 | 9,000 | 9,000 | 8,830 | 8,920 | 262,500 |
| 2017/03/01 | 8,950 | 9,050 | 8,930 | 9,040 | 176,800 |
| 2017/02/28 | 8,950 | 9,060 | 8,880 | 8,900 | 310,200 |
| 2017/02/27 | 8,990 | 9,040 | 8,920 | 9,010 | 200,300 |
| 2017/02/24 | 9,030 | 9,180 | 9,000 | 9,070 | 237,100 |
| 2017/02/23 | 8,860 | 9,090 | 8,840 | 9,080 | 357,200 |
| 2017/02/22 | 8,890 | 8,910 | 8,830 | 8,860 | 275,700 |
| 2017/02/21 | 8,770 | 8,960 | 8,740 | 8,930 | 274,300 |
| 2017/02/20 | 8,650 | 8,720 | 8,640 | 8,710 | 166,700 |
| 2017/02/17 | 8,630 | 8,660 | 8,550 | 8,610 | 343,900 |
| 2017/02/16 | 8,680 | 8,810 | 8,680 | 8,740 | 228,700 |
| 2017/02/15 | 8,690 | 8,710 | 8,610 | 8,680 | 244,800 |
| 2017/02/14 | 8,610 | 8,660 | 8,440 | 8,540 | 655,400 |
| 2017/02/13 | 9,070 | 9,260 | 9,010 | 9,110 | 222,100 |
| 2017/02/10 | 8,910 | 8,940 | 8,820 | 8,920 | 270,000 |
| 2017/02/09 | 8,950 | 8,990 | 8,870 | 8,880 | 270,700 |
| 2017/02/08 | 8,960 | 9,080 | 8,920 | 9,060 | 120,500 |
| 2017/02/07 | 8,990 | 9,030 | 8,940 | 8,950 | 126,300 |
| 2017/02/06 | 9,000 | 9,030 | 8,900 | 8,970 | 216,600 |
| 2017/02/03 | 9,030 | 9,070 | 9,000 | 9,000 | 121,300 |
| 2017/02/02 | 9,240 | 9,240 | 9,010 | 9,030 | 137,800 |
| 2017/02/01 | 9,200 | 9,250 | 9,120 | 9,240 | 163,900 |
| 2017/01/31 | 9,220 | 9,310 | 9,070 | 9,210 | 413,200 |
| 2017/01/30 | 9,520 | 9,570 | 8,900 | 8,960 | 926,400 |
| 2017/01/27 | 9,670 | 9,690 | 9,520 | 9,550 | 125,400 |
| 2017/01/26 | 9,540 | 9,690 | 9,510 | 9,630 | 182,400 |
| 2017/01/25 | 9,490 | 9,520 | 9,400 | 9,460 | 116,400 |
| 2017/01/24 | 9,360 | 9,410 | 9,330 | 9,390 | 138,500 |
| 2017/01/23 | 9,380 | 9,420 | 9,310 | 9,350 | 257,100 |
| 2017/01/20 | 9,360 | 9,540 | 9,360 | 9,520 | 215,200 |
| 2017/01/19 | 9,370 | 9,380 | 9,260 | 9,320 | 230,900 |
| 2017/01/18 | 9,330 | 9,350 | 9,260 | 9,300 | 151,400 |
| 2017/01/17 | 9,360 | 9,400 | 9,320 | 9,320 | 148,200 |
| 2017/01/16 | 9,480 | 9,510 | 9,340 | 9,410 | 166,700 |
| 2017/01/13 | 9,490 | 9,520 | 9,430 | 9,450 | 135,000 |
| 2017/01/12 | 9,460 | 9,470 | 9,330 | 9,410 | 228,200 |
| 2017/01/11 | 9,540 | 9,540 | 9,470 | 9,500 | 204,200 |
| 2017/01/10 | 9,500 | 9,540 | 9,470 | 9,510 | 235,400 |
| 2017/01/06 | 9,320 | 9,480 | 9,310 | 9,450 | 185,000 |
| 2017/01/05 | 9,390 | 9,440 | 9,340 | 9,370 | 176,900 |
| 2017/01/04 | 9,260 | 9,400 | 9,260 | 9,350 | 263,400 |