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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,645 | 4,700 | 4,645 | 4,655 | 204,700 |
| 2022/12/29 | 4,620 | 4,690 | 4,600 | 4,690 | 294,600 |
| 2022/12/28 | 4,635 | 4,665 | 4,595 | 4,650 | 169,300 |
| 2022/12/27 | 4,615 | 4,640 | 4,575 | 4,630 | 145,100 |
| 2022/12/26 | 4,450 | 4,590 | 4,450 | 4,580 | 354,900 |
| 2022/12/23 | 4,505 | 4,525 | 4,430 | 4,460 | 176,500 |
| 2022/12/22 | 4,495 | 4,545 | 4,465 | 4,540 | 258,600 |
| 2022/12/21 | 4,475 | 4,495 | 4,415 | 4,465 | 233,900 |
| 2022/12/20 | 4,550 | 4,555 | 4,450 | 4,500 | 250,400 |
| 2022/12/19 | 4,540 | 4,555 | 4,520 | 4,525 | 197,900 |
| 2022/12/16 | 4,625 | 4,625 | 4,530 | 4,535 | 427,900 |
| 2022/12/15 | 4,640 | 4,680 | 4,615 | 4,620 | 212,300 |
| 2022/12/14 | 4,630 | 4,645 | 4,600 | 4,645 | 179,000 |
| 2022/12/13 | 4,620 | 4,630 | 4,595 | 4,610 | 221,700 |
| 2022/12/12 | 4,560 | 4,600 | 4,555 | 4,585 | 357,000 |
| 2022/12/09 | 4,540 | 4,615 | 4,535 | 4,585 | 204,300 |
| 2022/12/08 | 4,515 | 4,570 | 4,510 | 4,570 | 310,100 |
| 2022/12/07 | 4,585 | 4,615 | 4,555 | 4,575 | 373,300 |
| 2022/12/06 | 4,605 | 4,650 | 4,565 | 4,585 | 414,900 |
| 2022/12/05 | 4,525 | 4,535 | 4,415 | 4,465 | 298,800 |
| 2022/12/02 | 4,520 | 4,520 | 4,420 | 4,455 | 367,500 |
| 2022/12/01 | 4,620 | 4,625 | 4,530 | 4,535 | 357,700 |
| 2022/11/30 | 4,660 | 4,680 | 4,635 | 4,635 | 425,800 |
| 2022/11/29 | 4,725 | 4,745 | 4,680 | 4,695 | 240,800 |
| 2022/11/28 | 4,800 | 4,800 | 4,750 | 4,755 | 218,500 |
| 2022/11/25 | 4,775 | 4,825 | 4,760 | 4,790 | 362,300 |
| 2022/11/24 | 4,800 | 4,810 | 4,735 | 4,740 | 366,400 |
| 2022/11/22 | 4,610 | 4,700 | 4,610 | 4,665 | 241,200 |
| 2022/11/21 | 4,610 | 4,630 | 4,600 | 4,605 | 170,700 |
| 2022/11/18 | 4,580 | 4,615 | 4,555 | 4,580 | 294,900 |
| 2022/11/17 | 4,495 | 4,545 | 4,495 | 4,525 | 186,300 |
| 2022/11/16 | 4,430 | 4,515 | 4,390 | 4,495 | 282,000 |
| 2022/11/15 | 4,480 | 4,505 | 4,430 | 4,500 | 303,300 |
| 2022/11/14 | 4,500 | 4,565 | 4,480 | 4,515 | 362,900 |
| 2022/11/11 | 4,550 | 4,555 | 4,475 | 4,515 | 266,900 |
| 2022/11/10 | 4,500 | 4,655 | 4,490 | 4,505 | 1,016,100 |
| 2022/11/09 | 4,205 | 4,225 | 4,165 | 4,190 | 363,200 |
| 2022/11/08 | 4,175 | 4,200 | 4,155 | 4,170 | 293,900 |
| 2022/11/07 | 4,145 | 4,225 | 4,135 | 4,185 | 299,100 |
| 2022/11/04 | 4,200 | 4,215 | 4,115 | 4,130 | 305,900 |
| 2022/11/02 | 4,230 | 4,230 | 4,185 | 4,215 | 233,300 |
| 2022/11/01 | 4,245 | 4,255 | 4,210 | 4,235 | 190,900 |
| 2022/10/31 | 4,230 | 4,265 | 4,210 | 4,265 | 278,700 |
| 2022/10/28 | 4,200 | 4,260 | 4,195 | 4,200 | 1,117,400 |
| 2022/10/27 | 4,225 | 4,265 | 4,210 | 4,230 | 302,600 |
| 2022/10/26 | 4,255 | 4,270 | 4,215 | 4,230 | 210,900 |
| 2022/10/25 | 4,250 | 4,265 | 4,205 | 4,230 | 260,100 |
| 2022/10/24 | 4,255 | 4,300 | 4,230 | 4,245 | 298,800 |
| 2022/10/21 | 4,180 | 4,250 | 4,180 | 4,225 | 333,100 |
| 2022/10/20 | 4,160 | 4,230 | 4,155 | 4,210 | 306,900 |
| 2022/10/19 | 4,185 | 4,245 | 4,180 | 4,215 | 310,300 |
| 2022/10/18 | 4,230 | 4,230 | 4,170 | 4,180 | 234,600 |
| 2022/10/17 | 4,190 | 4,205 | 4,140 | 4,160 | 300,500 |
| 2022/10/14 | 4,225 | 4,255 | 4,205 | 4,235 | 310,500 |
| 2022/10/13 | 4,190 | 4,190 | 4,140 | 4,155 | 317,200 |
| 2022/10/12 | 4,175 | 4,240 | 4,165 | 4,205 | 398,600 |
| 2022/10/11 | 4,235 | 4,300 | 4,205 | 4,230 | 515,300 |
| 2022/10/07 | 4,205 | 4,255 | 4,185 | 4,230 | 266,800 |
| 2022/10/06 | 4,225 | 4,295 | 4,220 | 4,260 | 341,200 |
| 2022/10/05 | 4,240 | 4,270 | 4,215 | 4,225 | 438,800 |
| 2022/10/04 | 4,135 | 4,220 | 4,120 | 4,200 | 498,100 |
| 2022/10/03 | 4,030 | 4,115 | 4,025 | 4,095 | 490,000 |
| 2022/09/30 | 4,025 | 4,070 | 4,025 | 4,035 | 437,400 |
| 2022/09/29 | 3,970 | 4,070 | 3,965 | 4,050 | 490,100 |
| 2022/09/28 | 3,850 | 3,940 | 3,850 | 3,940 | 635,700 |
| 2022/09/27 | 3,850 | 3,935 | 3,845 | 3,870 | 434,400 |
| 2022/09/26 | 3,870 | 3,910 | 3,840 | 3,885 | 428,300 |
| 2022/09/22 | 3,840 | 3,910 | 3,820 | 3,890 | 384,300 |
| 2022/09/21 | 3,850 | 3,885 | 3,845 | 3,875 | 267,100 |
| 2022/09/20 | 3,900 | 3,945 | 3,895 | 3,905 | 213,300 |
| 2022/09/16 | 3,875 | 3,920 | 3,870 | 3,870 | 651,100 |
| 2022/09/15 | 3,960 | 3,980 | 3,900 | 3,915 | 260,600 |
| 2022/09/14 | 3,890 | 3,955 | 3,880 | 3,930 | 385,100 |
| 2022/09/13 | 4,030 | 4,030 | 3,990 | 3,990 | 296,600 |
| 2022/09/12 | 4,065 | 4,085 | 4,035 | 4,055 | 228,600 |
| 2022/09/09 | 3,955 | 4,030 | 3,955 | 4,010 | 817,600 |
| 2022/09/08 | 3,980 | 4,020 | 3,930 | 3,950 | 849,400 |
| 2022/09/07 | 3,990 | 3,995 | 3,900 | 3,945 | 353,200 |
| 2022/09/06 | 4,000 | 4,030 | 3,960 | 4,005 | 243,700 |
| 2022/09/05 | 4,030 | 4,050 | 4,010 | 4,020 | 367,600 |
| 2022/09/02 | 4,150 | 4,150 | 4,040 | 4,085 | 292,500 |
| 2022/09/01 | 4,130 | 4,175 | 4,090 | 4,100 | 359,600 |
| 2022/08/31 | 4,080 | 4,150 | 4,080 | 4,150 | 676,300 |
| 2022/08/30 | 4,020 | 4,105 | 4,020 | 4,095 | 309,000 |
| 2022/08/29 | 4,060 | 4,070 | 4,010 | 4,050 | 311,100 |
| 2022/08/26 | 4,185 | 4,250 | 4,155 | 4,165 | 390,200 |
| 2022/08/25 | 4,045 | 4,060 | 4,000 | 4,045 | 258,900 |
| 2022/08/24 | 4,130 | 4,145 | 4,040 | 4,060 | 277,500 |
| 2022/08/23 | 4,160 | 4,165 | 4,120 | 4,160 | 166,400 |
| 2022/08/22 | 4,150 | 4,210 | 4,130 | 4,200 | 205,500 |
| 2022/08/19 | 4,260 | 4,265 | 4,220 | 4,220 | 190,400 |
| 2022/08/18 | 4,230 | 4,235 | 4,200 | 4,220 | 141,900 |
| 2022/08/17 | 4,225 | 4,270 | 4,210 | 4,250 | 188,100 |
| 2022/08/16 | 4,235 | 4,235 | 4,180 | 4,225 | 156,900 |
| 2022/08/15 | 4,315 | 4,315 | 4,215 | 4,230 | 244,500 |
| 2022/08/12 | 4,270 | 4,310 | 4,245 | 4,290 | 447,800 |
| 2022/08/10 | 4,255 | 4,275 | 4,165 | 4,245 | 419,500 |
| 2022/08/09 | 4,170 | 4,325 | 4,150 | 4,275 | 918,000 |
| 2022/08/08 | 4,030 | 4,060 | 4,000 | 4,030 | 355,200 |
| 2022/08/05 | 3,945 | 4,055 | 3,945 | 4,030 | 270,800 |
| 2022/08/04 | 3,995 | 4,005 | 3,915 | 3,935 | 228,100 |
| 2022/08/03 | 3,980 | 4,010 | 3,955 | 3,965 | 325,100 |
| 2022/08/02 | 4,050 | 4,050 | 3,920 | 3,925 | 226,900 |
| 2022/08/01 | 4,020 | 4,075 | 4,010 | 4,065 | 367,000 |
| 2022/07/29 | 4,000 | 4,000 | 3,950 | 3,970 | 318,000 |
| 2022/07/28 | 3,940 | 3,955 | 3,895 | 3,955 | 1,312,000 |
| 2022/07/27 | 3,915 | 3,970 | 3,915 | 3,960 | 285,300 |
| 2022/07/26 | 3,920 | 3,930 | 3,895 | 3,915 | 336,200 |
| 2022/07/25 | 3,970 | 3,980 | 3,930 | 3,940 | 271,600 |
| 2022/07/22 | 4,000 | 4,020 | 3,945 | 3,985 | 371,300 |
| 2022/07/21 | 4,000 | 4,005 | 3,945 | 3,990 | 362,200 |
| 2022/07/20 | 3,960 | 4,000 | 3,930 | 3,995 | 428,700 |
| 2022/07/19 | 3,920 | 3,940 | 3,895 | 3,915 | 224,900 |
| 2022/07/15 | 3,885 | 3,970 | 3,875 | 3,915 | 239,200 |
| 2022/07/14 | 3,900 | 3,925 | 3,875 | 3,885 | 250,900 |
| 2022/07/13 | 3,895 | 3,915 | 3,885 | 3,900 | 409,700 |
| 2022/07/12 | 4,065 | 4,065 | 3,840 | 3,870 | 464,100 |
| 2022/07/11 | 4,075 | 4,095 | 4,025 | 4,030 | 358,100 |
| 2022/07/08 | 4,070 | 4,110 | 4,040 | 4,045 | 410,800 |
| 2022/07/07 | 4,085 | 4,100 | 4,035 | 4,075 | 437,000 |
| 2022/07/06 | 4,100 | 4,105 | 4,010 | 4,040 | 357,500 |
| 2022/07/05 | 4,130 | 4,165 | 4,105 | 4,115 | 248,000 |
| 2022/07/04 | 4,055 | 4,120 | 4,035 | 4,100 | 386,500 |
| 2022/07/01 | 4,035 | 4,090 | 3,990 | 4,015 | 364,900 |
| 2022/06/30 | 4,055 | 4,090 | 4,020 | 4,045 | 399,100 |
| 2022/06/29 | 4,090 | 4,090 | 4,015 | 4,065 | 603,200 |
| 2022/06/29 | 1 -> 2.00 分割 | ||||
| 2022/06/28 | 8,170 | 8,240 | 8,170 | 8,230 | 162,900 |
| 2022/06/27 | 8,320 | 8,320 | 8,190 | 8,200 | 88,300 |
| 2022/06/24 | 8,200 | 8,250 | 8,140 | 8,250 | 132,700 |
| 2022/06/23 | 8,180 | 8,280 | 8,150 | 8,160 | 136,300 |
| 2022/06/22 | 8,200 | 8,350 | 8,120 | 8,150 | 192,700 |
| 2022/06/21 | 8,010 | 8,350 | 8,010 | 8,180 | 320,200 |
| 2022/06/20 | 7,840 | 8,000 | 7,810 | 7,910 | 206,000 |
| 2022/06/17 | 7,720 | 7,840 | 7,710 | 7,790 | 203,200 |
| 2022/06/16 | 7,820 | 7,960 | 7,800 | 7,870 | 182,600 |
| 2022/06/15 | 7,670 | 7,760 | 7,640 | 7,720 | 176,700 |
| 2022/06/14 | 7,560 | 7,700 | 7,550 | 7,670 | 163,700 |
| 2022/06/13 | 7,650 | 7,740 | 7,650 | 7,690 | 178,100 |
| 2022/06/10 | 7,750 | 7,790 | 7,690 | 7,710 | 186,600 |
| 2022/06/09 | 7,890 | 7,970 | 7,840 | 7,840 | 194,200 |
| 2022/06/08 | 7,780 | 8,040 | 7,780 | 7,960 | 203,500 |
| 2022/06/07 | 7,700 | 7,800 | 7,690 | 7,730 | 122,100 |
| 2022/06/06 | 7,650 | 7,720 | 7,640 | 7,700 | 94,500 |
| 2022/06/03 | 7,810 | 7,830 | 7,700 | 7,730 | 116,700 |
| 2022/06/02 | 7,720 | 7,790 | 7,680 | 7,790 | 139,400 |
| 2022/06/01 | 7,660 | 7,810 | 7,630 | 7,800 | 145,000 |
| 2022/05/31 | 7,690 | 7,740 | 7,580 | 7,630 | 583,800 |
| 2022/05/30 | 7,750 | 7,810 | 7,690 | 7,740 | 367,200 |
| 2022/05/27 | 7,770 | 7,790 | 7,640 | 7,680 | 146,700 |
| 2022/05/26 | 7,690 | 7,810 | 7,670 | 7,680 | 161,000 |
| 2022/05/25 | 7,650 | 7,760 | 7,610 | 7,710 | 158,100 |
| 2022/05/24 | 7,680 | 7,800 | 7,660 | 7,690 | 171,200 |
| 2022/05/23 | 7,540 | 7,700 | 7,520 | 7,690 | 162,400 |
| 2022/05/20 | 7,400 | 7,520 | 7,400 | 7,490 | 227,000 |
| 2022/05/19 | 7,400 | 7,500 | 7,390 | 7,480 | 190,200 |
| 2022/05/18 | 7,550 | 7,560 | 7,480 | 7,510 | 227,700 |
| 2022/05/17 | 7,620 | 7,690 | 7,560 | 7,570 | 220,800 |
| 2022/05/16 | 7,800 | 7,830 | 7,670 | 7,690 | 247,900 |
| 2022/05/13 | 7,800 | 7,830 | 7,730 | 7,780 | 250,200 |
| 2022/05/12 | 7,640 | 7,910 | 7,550 | 7,800 | 355,800 |
| 2022/05/11 | 7,960 | 8,200 | 7,470 | 7,520 | 393,700 |
| 2022/05/10 | 7,920 | 8,090 | 7,880 | 8,040 | 188,500 |
| 2022/05/09 | 8,080 | 8,110 | 8,000 | 8,000 | 112,800 |
| 2022/05/06 | 8,070 | 8,230 | 7,990 | 8,200 | 153,900 |
| 2022/05/02 | 8,190 | 8,290 | 8,070 | 8,130 | 128,700 |
| 2022/04/28 | 8,050 | 8,270 | 8,030 | 8,250 | 173,600 |
| 2022/04/27 | 7,810 | 8,030 | 7,800 | 7,950 | 311,700 |
| 2022/04/26 | 8,000 | 8,040 | 7,930 | 7,990 | 167,200 |
| 2022/04/25 | 7,940 | 8,050 | 7,930 | 8,010 | 105,300 |
| 2022/04/22 | 8,090 | 8,140 | 7,990 | 8,080 | 79,900 |
| 2022/04/21 | 8,070 | 8,250 | 8,070 | 8,190 | 108,400 |
| 2022/04/20 | 8,090 | 8,240 | 8,060 | 8,110 | 146,200 |
| 2022/04/19 | 8,090 | 8,110 | 8,000 | 8,030 | 122,200 |
| 2022/04/18 | 8,350 | 8,390 | 8,100 | 8,160 | 99,000 |
| 2022/04/15 | 8,420 | 8,480 | 8,370 | 8,450 | 55,300 |
| 2022/04/14 | 8,410 | 8,530 | 8,400 | 8,510 | 68,100 |
| 2022/04/13 | 8,360 | 8,430 | 8,320 | 8,390 | 140,700 |
| 2022/04/12 | 8,560 | 8,590 | 8,400 | 8,400 | 106,800 |
| 2022/04/11 | 8,630 | 8,640 | 8,470 | 8,570 | 145,300 |
| 2022/04/08 | 8,680 | 8,690 | 8,530 | 8,630 | 149,400 |
| 2022/04/07 | 8,600 | 8,650 | 8,520 | 8,540 | 132,800 |
| 2022/04/06 | 8,610 | 8,750 | 8,520 | 8,690 | 173,600 |
| 2022/04/05 | 8,590 | 8,600 | 8,510 | 8,560 | 105,400 |
| 2022/04/04 | 8,450 | 8,520 | 8,360 | 8,510 | 74,900 |
| 2022/04/01 | 8,300 | 8,450 | 8,200 | 8,430 | 83,100 |
| 2022/03/31 | 8,560 | 8,620 | 8,410 | 8,410 | 135,100 |
| 2022/03/30 | 8,730 | 8,730 | 8,540 | 8,620 | 100,400 |
| 2022/03/29 | 8,610 | 8,660 | 8,550 | 8,620 | 92,800 |
| 2022/03/28 | 8,590 | 8,600 | 8,520 | 8,570 | 50,800 |
| 2022/03/25 | 8,700 | 8,720 | 8,560 | 8,610 | 73,200 |
| 2022/03/24 | 8,560 | 8,680 | 8,530 | 8,650 | 90,700 |
| 2022/03/23 | 8,540 | 8,610 | 8,500 | 8,590 | 93,200 |
| 2022/03/22 | 8,490 | 8,510 | 8,330 | 8,370 | 133,100 |
| 2022/03/18 | 8,370 | 8,450 | 8,340 | 8,420 | 195,700 |
| 2022/03/17 | 8,380 | 8,590 | 8,380 | 8,460 | 155,500 |
| 2022/03/16 | 8,210 | 8,280 | 8,170 | 8,260 | 117,700 |
| 2022/03/15 | 8,170 | 8,260 | 8,120 | 8,150 | 87,700 |
| 2022/03/14 | 8,180 | 8,240 | 8,090 | 8,180 | 118,000 |
| 2022/03/11 | 8,090 | 8,100 | 7,970 | 8,050 | 125,300 |
| 2022/03/10 | 8,150 | 8,200 | 8,090 | 8,200 | 126,300 |
| 2022/03/09 | 7,900 | 8,000 | 7,870 | 7,930 | 120,700 |
| 2022/03/08 | 7,800 | 7,990 | 7,800 | 7,840 | 139,000 |
| 2022/03/07 | 8,000 | 8,030 | 7,890 | 7,920 | 144,900 |
| 2022/03/04 | 8,100 | 8,140 | 7,990 | 8,060 | 90,000 |
| 2022/03/03 | 8,090 | 8,140 | 8,030 | 8,070 | 89,300 |
| 2022/03/02 | 8,020 | 8,070 | 7,930 | 8,030 | 128,100 |
| 2022/03/01 | 8,010 | 8,160 | 8,000 | 8,070 | 101,200 |
| 2022/02/28 | 7,960 | 8,010 | 7,870 | 7,980 | 154,400 |
| 2022/02/25 | 7,800 | 7,940 | 7,760 | 7,940 | 147,500 |
| 2022/02/24 | 7,780 | 7,890 | 7,690 | 7,760 | 206,800 |
| 2022/02/22 | 7,780 | 7,890 | 7,780 | 7,800 | 127,600 |
| 2022/02/21 | 7,900 | 7,930 | 7,810 | 7,870 | 87,700 |
| 2022/02/18 | 8,000 | 8,040 | 7,840 | 8,010 | 100,600 |
| 2022/02/17 | 8,230 | 8,230 | 8,010 | 8,110 | 134,100 |
| 2022/02/16 | 8,450 | 8,450 | 8,230 | 8,280 | 106,800 |
| 2022/02/15 | 8,510 | 8,550 | 8,230 | 8,300 | 144,400 |
| 2022/02/14 | 8,650 | 8,680 | 8,420 | 8,470 | 174,000 |
| 2022/02/10 | 8,790 | 9,000 | 8,710 | 8,780 | 345,900 |
| 2022/02/09 | 8,520 | 8,730 | 8,170 | 8,490 | 256,000 |
| 2022/02/08 | 8,640 | 8,720 | 8,450 | 8,500 | 130,300 |
| 2022/02/07 | 8,660 | 8,780 | 8,620 | 8,680 | 106,800 |
| 2022/02/04 | 8,490 | 8,760 | 8,480 | 8,700 | 169,300 |
| 2022/02/03 | 8,490 | 8,560 | 8,440 | 8,540 | 139,400 |
| 2022/02/02 | 8,550 | 8,620 | 8,500 | 8,590 | 117,800 |
| 2022/02/01 | 8,440 | 8,600 | 8,400 | 8,420 | 108,600 |
| 2022/01/31 | 8,310 | 8,510 | 8,260 | 8,450 | 100,900 |
| 2022/01/28 | 8,300 | 8,490 | 8,300 | 8,440 | 102,700 |
| 2022/01/27 | 8,470 | 8,500 | 8,110 | 8,150 | 159,900 |
| 2022/01/26 | 8,320 | 8,480 | 8,320 | 8,340 | 83,500 |
| 2022/01/25 | 8,390 | 8,410 | 8,250 | 8,350 | 86,200 |
| 2022/01/24 | 8,440 | 8,520 | 8,410 | 8,480 | 65,500 |
| 2022/01/21 | 8,370 | 8,490 | 8,290 | 8,460 | 68,500 |
| 2022/01/20 | 8,380 | 8,510 | 8,350 | 8,440 | 67,800 |
| 2022/01/19 | 8,610 | 8,660 | 8,340 | 8,380 | 77,300 |
| 2022/01/18 | 8,770 | 8,880 | 8,740 | 8,740 | 95,000 |
| 2022/01/17 | 8,710 | 8,830 | 8,690 | 8,710 | 80,800 |
| 2022/01/14 | 8,770 | 8,770 | 8,550 | 8,750 | 143,800 |
| 2022/01/13 | 8,770 | 8,790 | 8,720 | 8,750 | 79,300 |
| 2022/01/12 | 8,670 | 8,780 | 8,640 | 8,740 | 65,800 |
| 2022/01/11 | 8,610 | 8,680 | 8,570 | 8,610 | 94,400 |
| 2022/01/07 | 8,750 | 8,750 | 8,560 | 8,650 | 94,100 |
| 2022/01/06 | 8,740 | 8,820 | 8,630 | 8,630 | 104,700 |
| 2022/01/05 | 8,750 | 8,830 | 8,710 | 8,790 | 99,100 |
| 2022/01/04 | 8,800 | 8,800 | 8,620 | 8,710 | 88,000 |