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 |
|---|---|---|---|---|---|
| 2019/12/30 | 9,770 | 9,770 | 9,670 | 9,740 | 81,200 |
| 2019/12/27 | 9,900 | 9,930 | 9,760 | 9,780 | 103,600 |
| 2019/12/26 | 9,880 | 9,920 | 9,860 | 9,900 | 49,800 |
| 2019/12/25 | 9,820 | 9,890 | 9,800 | 9,850 | 46,700 |
| 2019/12/24 | 9,930 | 9,940 | 9,830 | 9,870 | 50,200 |
| 2019/12/23 | 9,990 | 10,030 | 9,900 | 9,930 | 78,000 |
| 2019/12/20 | 9,970 | 10,060 | 9,960 | 10,010 | 99,900 |
| 2019/12/19 | 9,930 | 10,000 | 9,900 | 9,960 | 120,400 |
| 2019/12/18 | 10,060 | 10,140 | 9,940 | 9,970 | 161,500 |
| 2019/12/17 | 10,050 | 10,130 | 10,010 | 10,110 | 185,600 |
| 2019/12/16 | 10,040 | 10,190 | 10,000 | 10,010 | 124,200 |
| 2019/12/13 | 10,040 | 10,060 | 9,920 | 9,960 | 182,800 |
| 2019/12/12 | 9,980 | 9,990 | 9,860 | 9,890 | 172,000 |
| 2019/12/11 | 9,800 | 9,910 | 9,780 | 9,840 | 119,200 |
| 2019/12/10 | 9,840 | 9,920 | 9,820 | 9,820 | 122,900 |
| 2019/12/09 | 9,620 | 9,750 | 9,620 | 9,740 | 81,600 |
| 2019/12/06 | 9,630 | 9,680 | 9,570 | 9,620 | 96,500 |
| 2019/12/05 | 9,590 | 9,650 | 9,560 | 9,630 | 88,200 |
| 2019/12/04 | 9,640 | 9,660 | 9,580 | 9,630 | 95,900 |
| 2019/12/03 | 9,580 | 9,710 | 9,560 | 9,680 | 117,500 |
| 2019/12/02 | 9,540 | 9,670 | 9,530 | 9,610 | 78,500 |
| 2019/11/29 | 9,590 | 9,660 | 9,570 | 9,570 | 92,500 |
| 2019/11/28 | 9,620 | 9,680 | 9,520 | 9,570 | 82,900 |
| 2019/11/27 | 9,700 | 9,800 | 9,690 | 9,730 | 59,000 |
| 2019/11/26 | 9,690 | 9,780 | 9,610 | 9,620 | 181,200 |
| 2019/11/25 | 9,660 | 9,780 | 9,630 | 9,690 | 113,500 |
| 2019/11/22 | 9,700 | 9,720 | 9,590 | 9,660 | 96,000 |
| 2019/11/21 | 9,510 | 9,730 | 9,460 | 9,720 | 169,100 |
| 2019/11/20 | 9,510 | 9,570 | 9,430 | 9,570 | 122,000 |
| 2019/11/19 | 9,440 | 9,580 | 9,400 | 9,560 | 113,500 |
| 2019/11/18 | 9,450 | 9,480 | 9,370 | 9,440 | 154,300 |
| 2019/11/15 | 9,540 | 9,540 | 9,380 | 9,420 | 149,900 |
| 2019/11/14 | 9,560 | 9,590 | 9,450 | 9,540 | 129,000 |
| 2019/11/13 | 9,740 | 9,770 | 9,450 | 9,490 | 179,300 |
| 2019/11/12 | 9,880 | 9,890 | 9,700 | 9,770 | 175,700 |
| 2019/11/11 | 9,540 | 9,790 | 9,530 | 9,750 | 143,400 |
| 2019/11/08 | 9,510 | 9,720 | 9,340 | 9,540 | 283,900 |
| 2019/11/07 | 9,130 | 9,940 | 9,130 | 9,660 | 392,300 |
| 2019/11/06 | 9,250 | 9,250 | 9,100 | 9,130 | 139,000 |
| 2019/11/05 | 9,110 | 9,270 | 9,050 | 9,250 | 203,100 |
| 2019/11/01 | 9,060 | 9,110 | 9,030 | 9,100 | 125,800 |
| 2019/10/31 | 9,160 | 9,280 | 9,140 | 9,240 | 86,800 |
| 2019/10/30 | 9,230 | 9,310 | 9,140 | 9,260 | 177,400 |
| 2019/10/29 | 9,110 | 9,240 | 9,100 | 9,190 | 181,100 |
| 2019/10/28 | 9,060 | 9,140 | 9,040 | 9,040 | 95,900 |
| 2019/10/25 | 9,080 | 9,110 | 9,050 | 9,080 | 109,300 |
| 2019/10/24 | 9,020 | 9,090 | 8,960 | 9,080 | 145,600 |
| 2019/10/23 | 8,920 | 8,920 | 8,760 | 8,900 | 157,200 |
| 2019/10/21 | 8,890 | 8,900 | 8,820 | 8,870 | 63,900 |
| 2019/10/18 | 8,900 | 8,970 | 8,860 | 8,890 | 140,800 |
| 2019/10/17 | 8,680 | 8,840 | 8,670 | 8,820 | 155,000 |
| 2019/10/16 | 8,790 | 8,860 | 8,700 | 8,720 | 144,100 |
| 2019/10/15 | 8,600 | 8,720 | 8,590 | 8,640 | 123,700 |
| 2019/10/11 | 8,470 | 8,560 | 8,440 | 8,550 | 63,300 |
| 2019/10/10 | 8,500 | 8,510 | 8,290 | 8,400 | 75,100 |
| 2019/10/09 | 8,400 | 8,530 | 8,400 | 8,480 | 110,200 |
| 2019/10/08 | 8,440 | 8,530 | 8,430 | 8,490 | 103,600 |
| 2019/10/07 | 8,410 | 8,440 | 8,340 | 8,370 | 58,700 |
| 2019/10/04 | 8,280 | 8,430 | 8,250 | 8,410 | 96,500 |
| 2019/10/03 | 8,390 | 8,440 | 8,290 | 8,330 | 178,700 |
| 2019/10/02 | 8,450 | 8,620 | 8,410 | 8,530 | 217,000 |
| 2019/10/01 | 8,510 | 8,570 | 8,400 | 8,400 | 128,100 |
| 2019/09/30 | 8,390 | 8,510 | 8,390 | 8,490 | 157,800 |
| 2019/09/27 | 8,480 | 8,540 | 8,380 | 8,500 | 133,300 |
| 2019/09/26 | 8,510 | 8,540 | 8,440 | 8,470 | 172,500 |
| 2019/09/25 | 8,440 | 8,440 | 8,280 | 8,360 | 140,200 |
| 2019/09/24 | 8,270 | 8,470 | 8,270 | 8,430 | 163,800 |
| 2019/09/20 | 8,370 | 8,420 | 8,300 | 8,360 | 206,300 |
| 2019/09/19 | 8,480 | 8,520 | 8,300 | 8,320 | 260,600 |
| 2019/09/18 | 8,430 | 8,610 | 8,400 | 8,570 | 298,100 |
| 2019/09/17 | 8,280 | 8,380 | 8,210 | 8,310 | 184,700 |
| 2019/09/13 | 8,200 | 8,340 | 8,080 | 8,310 | 289,200 |
| 2019/09/12 | 8,040 | 8,160 | 7,980 | 8,100 | 262,300 |
| 2019/09/11 | 7,860 | 7,980 | 7,790 | 7,930 | 223,400 |
| 2019/09/10 | 7,810 | 7,840 | 7,740 | 7,780 | 123,100 |
| 2019/09/09 | 7,610 | 7,780 | 7,600 | 7,780 | 96,500 |
| 2019/09/06 | 7,790 | 7,800 | 7,600 | 7,610 | 149,800 |
| 2019/09/05 | 7,600 | 7,780 | 7,570 | 7,720 | 160,600 |
| 2019/09/04 | 7,600 | 7,680 | 7,570 | 7,580 | 177,200 |
| 2019/09/03 | 7,580 | 7,670 | 7,540 | 7,570 | 111,000 |
| 2019/09/02 | 7,670 | 7,840 | 7,610 | 7,660 | 144,700 |
| 2019/08/30 | 7,500 | 7,660 | 7,470 | 7,640 | 189,900 |
| 2019/08/29 | 7,340 | 7,420 | 7,280 | 7,420 | 646,500 |
| 2019/08/28 | 7,330 | 7,400 | 7,220 | 7,350 | 198,100 |
| 2019/08/27 | 7,360 | 7,500 | 7,340 | 7,410 | 209,800 |
| 2019/08/26 | 7,200 | 7,250 | 7,150 | 7,210 | 184,100 |
| 2019/08/23 | 7,290 | 7,390 | 7,180 | 7,340 | 175,300 |
| 2019/08/22 | 7,480 | 7,480 | 7,200 | 7,200 | 187,000 |
| 2019/08/21 | 7,380 | 7,490 | 7,340 | 7,470 | 124,300 |
| 2019/08/20 | 7,300 | 7,520 | 7,260 | 7,510 | 115,000 |
| 2019/08/19 | 7,220 | 7,320 | 7,180 | 7,320 | 115,800 |
| 2019/08/16 | 7,150 | 7,180 | 7,140 | 7,150 | 194,000 |
| 2019/08/15 | 7,200 | 7,280 | 7,150 | 7,220 | 239,900 |
| 2019/08/14 | 7,220 | 7,320 | 7,190 | 7,300 | 173,900 |
| 2019/08/13 | 7,180 | 7,260 | 7,170 | 7,200 | 177,800 |
| 2019/08/09 | 7,210 | 7,260 | 7,090 | 7,180 | 279,700 |
| 2019/08/08 | 7,220 | 7,280 | 7,200 | 7,250 | 310,200 |
| 2019/08/07 | 7,330 | 7,420 | 7,170 | 7,320 | 342,800 |
| 2019/08/06 | 7,260 | 7,360 | 7,210 | 7,330 | 211,400 |
| 2019/08/05 | 7,500 | 7,660 | 7,420 | 7,450 | 234,200 |
| 2019/08/02 | 7,630 | 7,680 | 7,310 | 7,440 | 238,700 |
| 2019/08/01 | 7,710 | 7,770 | 7,680 | 7,720 | 72,300 |
| 2019/07/31 | 7,650 | 7,760 | 7,630 | 7,720 | 151,100 |
| 2019/07/30 | 7,620 | 7,690 | 7,610 | 7,680 | 66,900 |
| 2019/07/29 | 7,570 | 7,620 | 7,550 | 7,600 | 66,600 |
| 2019/07/26 | 7,650 | 7,690 | 7,600 | 7,640 | 56,200 |
| 2019/07/25 | 7,590 | 7,690 | 7,590 | 7,690 | 82,500 |
| 2019/07/24 | 7,640 | 7,660 | 7,570 | 7,640 | 71,100 |
| 2019/07/23 | 7,590 | 7,650 | 7,570 | 7,590 | 81,300 |
| 2019/07/22 | 7,590 | 7,590 | 7,510 | 7,510 | 98,200 |
| 2019/07/19 | 7,480 | 7,650 | 7,480 | 7,620 | 77,500 |
| 2019/07/18 | 7,640 | 7,680 | 7,450 | 7,470 | 175,600 |
| 2019/07/17 | 7,770 | 7,770 | 7,660 | 7,710 | 95,500 |
| 2019/07/16 | 7,800 | 7,850 | 7,700 | 7,710 | 89,100 |
| 2019/07/12 | 7,810 | 7,850 | 7,760 | 7,790 | 120,900 |
| 2019/07/11 | 7,710 | 7,810 | 7,710 | 7,770 | 124,400 |
| 2019/07/10 | 7,570 | 7,710 | 7,530 | 7,690 | 211,200 |
| 2019/07/09 | 7,750 | 7,760 | 7,610 | 7,610 | 146,100 |
| 2019/07/08 | 7,940 | 7,960 | 7,750 | 7,750 | 159,700 |
| 2019/07/05 | 8,000 | 8,000 | 7,950 | 7,960 | 102,500 |
| 2019/07/04 | 8,090 | 8,120 | 7,950 | 8,000 | 120,200 |
| 2019/07/03 | 8,090 | 8,190 | 8,040 | 8,060 | 109,000 |
| 2019/07/02 | 8,160 | 8,180 | 7,950 | 8,160 | 233,900 |
| 2019/07/01 | 8,110 | 8,160 | 8,050 | 8,150 | 170,100 |
| 2019/06/28 | 8,020 | 8,100 | 7,950 | 8,020 | 175,000 |
| 2019/06/27 | 8,000 | 8,110 | 7,970 | 8,070 | 145,700 |
| 2019/06/26 | 7,980 | 8,120 | 7,970 | 8,050 | 171,200 |
| 2019/06/25 | 8,060 | 8,100 | 7,980 | 8,040 | 157,200 |
| 2019/06/24 | 8,060 | 8,120 | 8,050 | 8,100 | 158,500 |
| 2019/06/21 | 8,180 | 8,250 | 8,110 | 8,110 | 279,200 |
| 2019/06/20 | 7,950 | 8,220 | 7,950 | 8,180 | 272,400 |
| 2019/06/19 | 7,830 | 7,850 | 7,740 | 7,810 | 114,800 |
| 2019/06/18 | 7,790 | 7,810 | 7,740 | 7,740 | 133,000 |
| 2019/06/17 | 7,860 | 7,860 | 7,780 | 7,780 | 110,100 |
| 2019/06/14 | 7,970 | 7,990 | 7,910 | 7,920 | 149,200 |
| 2019/06/13 | 7,900 | 7,930 | 7,850 | 7,910 | 166,700 |
| 2019/06/12 | 7,950 | 8,070 | 7,940 | 7,950 | 133,300 |
| 2019/06/11 | 7,890 | 8,000 | 7,870 | 7,950 | 84,300 |
| 2019/06/10 | 7,810 | 7,940 | 7,760 | 7,910 | 128,500 |
| 2019/06/07 | 7,770 | 7,820 | 7,690 | 7,760 | 119,500 |
| 2019/06/06 | 7,910 | 7,950 | 7,820 | 7,830 | 103,300 |
| 2019/06/05 | 7,850 | 7,920 | 7,760 | 7,910 | 183,300 |
| 2019/06/04 | 7,820 | 7,820 | 7,440 | 7,550 | 348,500 |
| 2019/06/03 | 8,090 | 8,120 | 7,820 | 7,880 | 283,300 |
| 2019/05/31 | 8,010 | 8,420 | 7,980 | 8,220 | 556,700 |
| 2019/05/30 | 7,910 | 8,010 | 7,900 | 7,960 | 218,200 |
| 2019/05/29 | 8,040 | 8,050 | 7,940 | 7,980 | 163,200 |
| 2019/05/28 | 8,060 | 8,090 | 8,010 | 8,080 | 207,100 |
| 2019/05/27 | 8,060 | 8,140 | 7,950 | 8,110 | 146,300 |
| 2019/05/24 | 8,000 | 8,050 | 7,910 | 7,970 | 204,500 |
| 2019/05/23 | 7,980 | 8,120 | 7,900 | 8,120 | 232,000 |
| 2019/05/22 | 8,230 | 8,230 | 8,000 | 8,040 | 225,300 |
| 2019/05/21 | 8,070 | 8,170 | 7,930 | 8,160 | 260,000 |
| 2019/05/20 | 7,990 | 8,300 | 7,960 | 8,150 | 470,300 |
| 2019/05/17 | 7,680 | 7,940 | 7,680 | 7,930 | 289,300 |
| 2019/05/16 | 7,540 | 7,720 | 7,490 | 7,690 | 259,100 |
| 2019/05/15 | 7,270 | 7,560 | 7,250 | 7,540 | 414,300 |
| 2019/05/14 | 7,070 | 7,350 | 7,070 | 7,320 | 357,600 |
| 2019/05/13 | 6,980 | 7,180 | 6,960 | 7,100 | 179,800 |
| 2019/05/10 | 6,990 | 7,170 | 6,980 | 7,130 | 264,300 |
| 2019/05/09 | 7,130 | 7,150 | 6,810 | 6,940 | 366,400 |
| 2019/05/08 | 7,590 | 7,640 | 7,120 | 7,230 | 449,100 |
| 2019/05/07 | 7,240 | 7,830 | 7,110 | 7,440 | 770,700 |
| 2019/04/26 | 7,140 | 7,220 | 7,090 | 7,200 | 210,500 |
| 2019/04/25 | 7,200 | 7,280 | 7,130 | 7,220 | 169,100 |
| 2019/04/24 | 7,190 | 7,250 | 7,110 | 7,150 | 199,900 |
| 2019/04/23 | 7,220 | 7,290 | 7,120 | 7,200 | 239,100 |
| 2019/04/22 | 7,200 | 7,200 | 7,100 | 7,120 | 84,700 |
| 2019/04/19 | 7,270 | 7,310 | 7,200 | 7,220 | 154,000 |
| 2019/04/18 | 7,400 | 7,400 | 7,190 | 7,220 | 195,100 |
| 2019/04/17 | 7,530 | 7,540 | 7,330 | 7,400 | 164,900 |
| 2019/04/16 | 7,400 | 7,450 | 7,330 | 7,410 | 240,500 |
| 2019/04/15 | 7,480 | 7,570 | 7,440 | 7,460 | 202,500 |
| 2019/04/12 | 7,330 | 7,450 | 7,300 | 7,340 | 259,900 |
| 2019/04/11 | 7,330 | 7,360 | 7,240 | 7,270 | 241,300 |
| 2019/04/10 | 7,250 | 7,350 | 7,190 | 7,260 | 197,600 |
| 2019/04/09 | 7,290 | 7,330 | 7,240 | 7,320 | 202,000 |
| 2019/04/08 | 7,350 | 7,400 | 7,310 | 7,340 | 175,700 |
| 2019/04/05 | 7,250 | 7,340 | 7,250 | 7,290 | 156,900 |
| 2019/04/04 | 7,290 | 7,360 | 7,230 | 7,240 | 182,100 |
| 2019/04/03 | 7,170 | 7,240 | 7,150 | 7,220 | 302,700 |
| 2019/04/02 | 7,120 | 7,210 | 7,080 | 7,170 | 322,000 |
| 2019/04/01 | 6,960 | 7,140 | 6,940 | 7,020 | 255,400 |
| 2019/03/29 | 6,830 | 6,880 | 6,740 | 6,860 | 310,000 |
| 2019/03/28 | 6,890 | 7,070 | 6,710 | 6,800 | 315,300 |
| 2019/03/27 | 6,990 | 7,030 | 6,890 | 6,940 | 301,900 |
| 2019/03/26 | 6,900 | 7,010 | 6,890 | 6,970 | 436,300 |
| 2019/03/25 | 6,790 | 6,830 | 6,770 | 6,800 | 204,400 |
| 2019/03/22 | 6,910 | 7,000 | 6,840 | 6,870 | 274,800 |
| 2019/03/20 | 6,950 | 6,960 | 6,840 | 6,860 | 199,900 |
| 2019/03/19 | 6,910 | 6,990 | 6,850 | 6,890 | 230,200 |
| 2019/03/18 | 7,020 | 7,040 | 6,850 | 6,910 | 207,100 |
| 2019/03/15 | 7,020 | 7,120 | 6,970 | 7,000 | 393,500 |
| 2019/03/14 | 6,930 | 7,020 | 6,930 | 6,970 | 278,100 |
| 2019/03/13 | 6,970 | 7,070 | 6,810 | 6,950 | 307,600 |
| 2019/03/12 | 6,930 | 7,050 | 6,930 | 6,980 | 335,100 |
| 2019/03/11 | 7,200 | 7,220 | 6,680 | 6,860 | 1,464,700 |
| 2019/03/08 | 7,630 | 7,660 | 7,540 | 7,580 | 167,600 |
| 2019/03/07 | 7,740 | 7,770 | 7,620 | 7,700 | 234,000 |
| 2019/03/06 | 7,730 | 7,800 | 7,690 | 7,780 | 119,800 |
| 2019/03/05 | 7,810 | 7,830 | 7,750 | 7,780 | 165,300 |
| 2019/03/04 | 7,810 | 7,870 | 7,740 | 7,820 | 176,300 |
| 2019/03/01 | 7,610 | 7,750 | 7,580 | 7,720 | 225,500 |
| 2019/02/28 | 7,720 | 7,740 | 7,520 | 7,540 | 285,400 |
| 2019/02/27 | 7,820 | 7,880 | 7,790 | 7,830 | 215,700 |
| 2019/02/26 | 7,780 | 7,900 | 7,740 | 7,750 | 204,000 |
| 2019/02/25 | 7,720 | 7,950 | 7,720 | 7,860 | 326,900 |
| 2019/02/22 | 7,700 | 7,930 | 7,700 | 7,790 | 328,400 |
| 2019/02/21 | 7,490 | 7,770 | 7,340 | 7,700 | 358,000 |
| 2019/02/20 | 7,500 | 7,550 | 7,370 | 7,410 | 287,600 |
| 2019/02/19 | 7,330 | 7,480 | 7,230 | 7,460 | 286,200 |
| 2019/02/18 | 7,430 | 7,430 | 7,260 | 7,350 | 338,300 |
| 2019/02/15 | 7,320 | 7,490 | 7,320 | 7,400 | 317,500 |
| 2019/02/14 | 7,300 | 7,650 | 7,250 | 7,310 | 1,062,900 |
| 2019/02/13 | 7,940 | 8,100 | 6,800 | 7,010 | 1,108,100 |
| 2019/02/12 | 7,710 | 8,070 | 7,690 | 7,940 | 300,200 |
| 2019/02/08 | 7,560 | 7,640 | 7,520 | 7,580 | 219,900 |
| 2019/02/07 | 7,680 | 7,800 | 7,650 | 7,700 | 230,900 |
| 2019/02/06 | 7,760 | 7,780 | 7,640 | 7,680 | 281,600 |
| 2019/02/05 | 7,820 | 7,820 | 7,690 | 7,710 | 278,700 |
| 2019/02/04 | 7,770 | 7,810 | 7,750 | 7,780 | 189,000 |
| 2019/02/01 | 7,710 | 7,800 | 7,700 | 7,740 | 182,500 |
| 2019/01/31 | 7,760 | 7,840 | 7,690 | 7,720 | 322,300 |
| 2019/01/30 | 7,700 | 7,700 | 7,450 | 7,580 | 759,500 |
| 2019/01/29 | 7,860 | 7,980 | 7,850 | 7,930 | 280,900 |
| 2019/01/28 | 7,960 | 7,970 | 7,670 | 7,820 | 847,600 |
| 2019/01/25 | 8,210 | 8,210 | 8,060 | 8,110 | 171,100 |
| 2019/01/24 | 8,160 | 8,240 | 8,020 | 8,160 | 165,800 |
| 2019/01/23 | 8,110 | 8,250 | 8,100 | 8,150 | 245,100 |
| 2019/01/22 | 8,440 | 8,450 | 8,120 | 8,160 | 346,500 |
| 2019/01/21 | 8,320 | 8,380 | 8,230 | 8,290 | 230,800 |
| 2019/01/18 | 8,190 | 8,280 | 8,090 | 8,140 | 215,100 |
| 2019/01/17 | 8,190 | 8,240 | 8,010 | 8,150 | 281,000 |
| 2019/01/16 | 8,120 | 8,130 | 7,970 | 8,120 | 421,900 |
| 2019/01/15 | 8,000 | 8,050 | 7,810 | 8,000 | 500,300 |
| 2019/01/11 | 7,930 | 8,130 | 7,820 | 7,890 | 419,500 |
| 2019/01/10 | 7,800 | 7,890 | 7,730 | 7,840 | 253,600 |
| 2019/01/09 | 7,700 | 7,970 | 7,700 | 7,850 | 391,200 |
| 2019/01/08 | 7,500 | 7,730 | 7,450 | 7,660 | 568,400 |
| 2019/01/07 | 7,570 | 7,700 | 7,220 | 7,450 | 1,082,200 |
| 2019/01/04 | 6,760 | 7,380 | 6,750 | 7,380 | 1,061,200 |