6465 ホシザキ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-309,1909,3609,1609,170149,8009,170
2021-07-299,2809,4209,2809,320557,8009,320
2021-07-289,2709,3709,2609,310133,9009,310
2021-07-279,3609,4109,2709,380143,3009,380
2021-07-269,3209,3509,2109,320154,6009,320
2021-07-219,2309,3509,1909,200112,3009,200
2021-07-209,2709,4109,1909,270150,3009,270
2021-07-199,2809,3209,1709,21095,8009,210
2021-07-169,3809,5809,3509,430108,3009,430
2021-07-159,6609,6609,4509,470132,4009,470
2021-07-149,4609,6409,4209,600171,8009,600
2021-07-139,3709,4609,2909,450137,8009,450
2021-07-129,3609,4809,3409,420145,4009,420
2021-07-099,0609,1408,8709,060281,3009,060
2021-07-089,2709,4109,2109,290180,1009,290
2021-07-079,2609,3309,2009,310135,4009,310
2021-07-069,4109,4209,3209,350106,8009,350
2021-07-059,4909,5309,4109,42091,5009,420
2021-07-029,5309,6509,4809,630116,5009,630
2021-07-019,5809,6609,5009,52096,2009,520
2021-06-309,7009,7009,4409,440155,4009,440
2021-06-299,7409,7509,5409,580150,6009,580
2021-06-289,9109,9809,8709,890115,7009,890
2021-06-259,7109,8109,6709,760118,6009,760
2021-06-249,7409,7409,5109,610131,4009,610
2021-06-239,7809,8109,7209,74090,8009,740
2021-06-229,6309,8009,6209,770154,9009,770
2021-06-219,6409,6409,4209,480127,7009,480
2021-06-189,7709,8409,6809,710162,7009,710
2021-06-179,9009,9809,8509,85085,4009,850
2021-06-169,90010,0109,9009,98081,0009,980
2021-06-159,8709,9509,8109,950101,0009,950
2021-06-1410,08010,1009,8209,860119,3009,860
2021-06-1110,34010,34010,03010,080149,50010,080
2021-06-1010,22010,38010,15010,340105,80010,340
2021-06-0910,37010,52010,31010,330111,80010,330
2021-06-0810,15010,40010,09010,340171,40010,340
2021-06-0710,14010,1409,99010,05095,80010,050
2021-06-049,87010,1409,86010,130176,30010,130
2021-06-039,87010,0109,8409,980143,3009,980
2021-06-029,6309,7909,5409,750132,7009,750
2021-06-019,7009,7409,5609,620120,1009,620
2021-05-3110,00010,0009,6909,730108,0009,730
2021-05-2810,03010,1309,9409,980178,8009,980
2021-05-279,8509,9709,8109,900587,5009,900
2021-05-269,81010,0309,8009,980122,0009,980
2021-05-259,7409,8609,7109,760100,2009,760
2021-05-249,6009,8409,6009,740125,6009,740
2021-05-219,4809,5609,4209,560107,3009,560
2021-05-209,6409,7009,5709,570144,0009,570
2021-05-199,6909,7309,5309,570207,9009,570
2021-05-189,79010,0009,7809,860180,9009,860
2021-05-179,8509,9209,7409,850122,7009,850
2021-05-149,7209,8309,6609,730151,3009,730
2021-05-1310,01010,0809,6209,660176,5009,660
2021-05-1210,01010,1509,74010,070258,10010,070
2021-05-1110,01010,1209,9609,970163,2009,970
2021-05-1010,25010,34010,18010,24090,50010,240
2021-05-0710,23010,37010,15010,350109,40010,350
2021-05-069,85010,2109,84010,140176,70010,140
2021-04-309,7909,8609,6909,700142,1009,700
2021-04-289,8909,9109,7809,80082,2009,800
2021-04-279,9209,9909,8109,93084,9009,930
2021-04-2610,00010,0009,8609,97069,3009,970
2021-04-239,9109,9109,7809,91065,0009,910
2021-04-229,7609,9309,7609,93067,0009,930
2021-04-219,7009,8209,6609,730129,7009,730
2021-04-2010,05010,1009,8209,850103,7009,850
2021-04-1910,39010,43010,10010,140122,50010,140
2021-04-1610,45010,47010,36010,43070,20010,430
2021-04-1510,42010,50010,32010,37067,30010,370
2021-04-1410,28010,53010,27010,520106,60010,520
2021-04-1310,77010,80010,37010,410137,60010,410
2021-04-1210,53010,61010,43010,50093,00010,500
2021-04-0910,55010,73010,49010,670173,30010,670
2021-04-0810,33010,49010,33010,420163,30010,420
2021-04-0710,29010,44010,24010,250170,50010,250
2021-04-0610,30010,55010,17010,210250,60010,210
2021-04-059,99010,0409,8809,93080,9009,930
2021-04-029,96010,0309,9209,98070,3009,980
2021-04-0110,00010,0009,8409,91073,5009,910
2021-03-319,90010,0409,8309,880148,0009,880
2021-03-3010,14010,1409,9009,950102,2009,950
2021-03-2910,05010,1709,88010,130169,70010,130
2021-03-269,6609,9809,6209,930157,7009,930
2021-03-259,6009,7609,5409,580183,9009,580
2021-03-249,7709,7809,4709,530127,4009,530
2021-03-239,99010,0209,7509,75090,7009,750
2021-03-2210,06010,0909,9709,980100,3009,980
2021-03-1910,28010,28010,11010,220200,90010,220
2021-03-1810,28010,34010,06010,130138,80010,130
2021-03-1710,30010,36010,21010,35099,70010,350
2021-03-1610,06010,25010,03010,250102,90010,250
2021-03-159,82010,1009,78010,090156,60010,090
2021-03-129,6809,7609,6009,720176,5009,720
2021-03-119,6809,6909,5909,64093,5009,640
2021-03-109,7609,7809,5609,640149,2009,640
2021-03-099,7409,8809,6309,840214,1009,840
2021-03-089,6309,6709,4009,440115,2009,440
2021-03-059,4709,5909,4009,56099,5009,560
2021-03-049,4009,4909,3709,46089,3009,460
2021-03-039,5909,5909,3909,440124,8009,440
2021-03-029,7009,7209,4009,530162,6009,530
2021-03-019,4709,6509,4009,630126,0009,630
2021-02-269,3909,4709,3209,340226,4009,340
2021-02-259,4709,5109,2709,450149,1009,450
2021-02-249,6409,8109,4709,470403,8009,470
2021-02-229,7809,8709,6409,650385,4009,650
2021-02-199,8309,8809,6709,720124,7009,720
2021-02-1810,27010,2709,9009,910181,5009,910
2021-02-1710,48010,51010,17010,220124,00010,220
2021-02-1610,66010,70010,56010,66080,10010,660
2021-02-1510,50010,70010,41010,67076,10010,670
2021-02-1210,42010,56010,36010,480100,30010,480
2021-02-1010,17010,35010,06010,300129,40010,300
2021-02-0910,39010,65010,14010,180218,50010,180
2021-02-0810,17010,83010,17010,700442,90010,700
2021-02-059,80010,0209,79010,000154,90010,000
2021-02-049,7109,7909,6909,76089,4009,760
2021-02-039,5509,6409,5409,640100,3009,640
2021-02-029,4109,5809,4109,53079,9009,530
2021-02-019,1709,5109,1709,410116,0009,410
2021-01-299,4109,4509,2109,260266,7009,260
2021-01-289,2009,5009,2009,480259,9009,480
2021-01-279,0309,3208,9709,300130,9009,300
2021-01-269,0309,0708,8608,94080,1008,940
2021-01-259,0909,1309,0009,03062,9009,030
2021-01-229,0009,0808,9909,06097,8009,060
2021-01-219,0009,1508,9209,150141,9009,150
2021-01-209,1409,1609,0509,140110,2009,140
2021-01-199,3009,3009,1709,17065,6009,170
2021-01-189,3609,3709,2509,25047,1009,250
2021-01-159,4509,5209,3809,430124,4009,430
2021-01-149,2609,4609,2609,38086,5009,380
2021-01-139,2609,3609,2209,350105,7009,350
2021-01-129,4609,4609,2409,28073,1009,280
2021-01-089,3209,3809,1409,360166,6009,360
2021-01-079,3509,4709,3009,300102,8009,300
2021-01-069,2509,2909,1309,170105,1009,170
2021-01-059,3209,3509,2209,250116,6009,250
2021-01-049,4709,4709,2709,330132,0009,330

分割・併合履歴 : なし