6465 ホシザキ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-284,8004,8004,7504,755218,5004,755
2022-11-254,7754,8254,7604,790362,3004,790
2022-11-244,8004,8104,7354,740366,4004,740
2022-11-224,6104,7004,6104,665241,2004,665
2022-11-214,6104,6304,6004,605170,7004,605
2022-11-184,5804,6154,5554,580294,9004,580
2022-11-174,4954,5454,4954,525186,3004,525
2022-11-164,4304,5154,3904,495282,0004,495
2022-11-154,4804,5054,4304,500303,3004,500
2022-11-144,5004,5654,4804,515362,9004,515
2022-11-114,5504,5554,4754,515266,9004,515
2022-11-104,5004,6554,4904,5051,016,1004,505
2022-11-094,2054,2254,1654,190363,2004,190
2022-11-084,1754,2004,1554,170293,9004,170
2022-11-074,1454,2254,1354,185299,1004,185
2022-11-044,2004,2154,1154,130305,9004,130
2022-11-024,2304,2304,1854,215233,3004,215
2022-11-014,2454,2554,2104,235190,9004,235
2022-10-314,2304,2654,2104,265278,7004,265
2022-10-284,2004,2604,1954,2001,117,4004,200
2022-10-274,2254,2654,2104,230302,6004,230
2022-10-264,2554,2704,2154,230210,9004,230
2022-10-254,2504,2654,2054,230260,1004,230
2022-10-244,2554,3004,2304,245298,8004,245
2022-10-214,1804,2504,1804,225333,1004,225
2022-10-204,1604,2304,1554,210306,9004,210
2022-10-194,1854,2454,1804,215310,3004,215
2022-10-184,2304,2304,1704,180234,6004,180
2022-10-174,1904,2054,1404,160300,5004,160
2022-10-144,2254,2554,2054,235310,5004,235
2022-10-134,1904,1904,1404,155317,2004,155
2022-10-124,1754,2404,1654,205398,6004,205
2022-10-114,2354,3004,2054,230515,3004,230
2022-10-074,2054,2554,1854,230266,8004,230
2022-10-064,2254,2954,2204,260341,2004,260
2022-10-054,2404,2704,2154,225438,8004,225
2022-10-044,1354,2204,1204,200498,1004,200
2022-10-034,0304,1154,0254,095490,0004,095
2022-09-304,0254,0704,0254,035437,4004,035
2022-09-293,9704,0703,9654,050490,1004,050
2022-09-283,8503,9403,8503,940635,7003,940
2022-09-273,8503,9353,8453,870434,4003,870
2022-09-263,8703,9103,8403,885428,3003,885
2022-09-223,8403,9103,8203,890384,3003,890
2022-09-213,8503,8853,8453,875267,1003,875
2022-09-203,9003,9453,8953,905213,3003,905
2022-09-163,8753,9203,8703,870651,1003,870
2022-09-153,9603,9803,9003,915260,6003,915
2022-09-143,8903,9553,8803,930385,1003,930
2022-09-134,0304,0303,9903,990296,6003,990
2022-09-124,0654,0854,0354,055228,6004,055
2022-09-093,9554,0303,9554,010817,6004,010
2022-09-083,9804,0203,9303,950849,4003,950
2022-09-073,9903,9953,9003,945353,2003,945
2022-09-064,0004,0303,9604,005243,7004,005
2022-09-054,0304,0504,0104,020367,6004,020
2022-09-024,1504,1504,0404,085292,5004,085
2022-09-014,1304,1754,0904,100359,6004,100
2022-08-314,0804,1504,0804,150676,3004,150
2022-08-304,0204,1054,0204,095309,0004,095
2022-08-294,0604,0704,0104,050311,1004,050
2022-08-264,1854,2504,1554,165390,2004,165
2022-08-254,0454,0604,0004,045258,9004,045
2022-08-244,1304,1454,0404,060277,5004,060
2022-08-234,1604,1654,1204,160166,4004,160
2022-08-224,1504,2104,1304,200205,5004,200
2022-08-194,2604,2654,2204,220190,4004,220
2022-08-184,2304,2354,2004,220141,9004,220
2022-08-174,2254,2704,2104,250188,1004,250
2022-08-164,2354,2354,1804,225156,9004,225
2022-08-154,3154,3154,2154,230244,5004,230
2022-08-124,2704,3104,2454,290447,8004,290
2022-08-104,2554,2754,1654,245419,5004,245
2022-08-094,1704,3254,1504,275918,0004,275
2022-08-084,0304,0604,0004,030355,2004,030
2022-08-053,9454,0553,9454,030270,8004,030
2022-08-043,9954,0053,9153,935228,1003,935
2022-08-033,9804,0103,9553,965325,1003,965
2022-08-024,0504,0503,9203,925226,9003,925
2022-08-014,0204,0754,0104,065367,0004,065
2022-07-294,0004,0003,9503,970318,0003,970
2022-07-283,9403,9553,8953,9551,312,0003,955
2022-07-273,9153,9703,9153,960285,3003,960
2022-07-263,9203,9303,8953,915336,2003,915
2022-07-253,9703,9803,9303,940271,6003,940
2022-07-224,0004,0203,9453,985371,3003,985
2022-07-214,0004,0053,9453,990362,2003,990
2022-07-203,9604,0003,9303,995428,7003,995
2022-07-193,9203,9403,8953,915224,9003,915
2022-07-153,8853,9703,8753,915239,2003,915
2022-07-143,9003,9253,8753,885250,9003,885
2022-07-133,8953,9153,8853,900409,7003,900
2022-07-124,0654,0653,8403,870464,1003,870
2022-07-114,0754,0954,0254,030358,1004,030
2022-07-084,0704,1104,0404,045410,8004,045
2022-07-074,0854,1004,0354,075437,0004,075
2022-07-064,1004,1054,0104,040357,5004,040
2022-07-054,1304,1654,1054,115248,0004,115
2022-07-044,0554,1204,0354,100386,5004,100
2022-07-014,0354,0903,9904,015364,9004,015
2022-06-304,0554,0904,0204,045399,1004,045
2022-06-294,0904,0904,0154,065603,2004,065
2022-06-288,1708,2408,1708,230162,9004,115
2022-06-278,3208,3208,1908,20088,3004,100
2022-06-248,2008,2508,1408,250132,7004,125
2022-06-238,1808,2808,1508,160136,3004,080
2022-06-228,2008,3508,1208,150192,7004,075
2022-06-218,0108,3508,0108,180320,2004,090
2022-06-207,8408,0007,8107,910206,0003,955
2022-06-177,7207,8407,7107,790203,2003,895
2022-06-167,8207,9607,8007,870182,6003,935
2022-06-157,6707,7607,6407,720176,7003,860
2022-06-147,5607,7007,5507,670163,7003,835
2022-06-137,6507,7407,6507,690178,1003,845
2022-06-107,7507,7907,6907,710186,6003,855
2022-06-097,8907,9707,8407,840194,2003,920
2022-06-087,7808,0407,7807,960203,5003,980
2022-06-077,7007,8007,6907,730122,1003,865
2022-06-067,6507,7207,6407,70094,5003,850
2022-06-037,8107,8307,7007,730116,7003,865
2022-06-027,7207,7907,6807,790139,4003,895
2022-06-017,6607,8107,6307,800145,0003,900
2022-05-317,6907,7407,5807,630583,8003,815
2022-05-307,7507,8107,6907,740367,2003,870
2022-05-277,7707,7907,6407,680146,7003,840
2022-05-267,6907,8107,6707,680161,0003,840
2022-05-257,6507,7607,6107,710158,1003,855
2022-05-247,6807,8007,6607,690171,2003,845
2022-05-237,5407,7007,5207,690162,4003,845
2022-05-207,4007,5207,4007,490227,0003,745
2022-05-197,4007,5007,3907,480190,2003,740
2022-05-187,5507,5607,4807,510227,7003,755
2022-05-177,6207,6907,5607,570220,8003,785
2022-05-167,8007,8307,6707,690247,9003,845
2022-05-137,8007,8307,7307,780250,2003,890
2022-05-127,6407,9107,5507,800355,8003,900
2022-05-117,9608,2007,4707,520393,7003,760
2022-05-107,9208,0907,8808,040188,5004,020
2022-05-098,0808,1108,0008,000112,8004,000
2022-05-068,0708,2307,9908,200153,9004,100
2022-05-028,1908,2908,0708,130128,7004,065
2022-04-288,0508,2708,0308,250173,6004,125
2022-04-277,8108,0307,8007,950311,7003,975
2022-04-268,0008,0407,9307,990167,2003,995
2022-04-257,9408,0507,9308,010105,3004,005
2022-04-228,0908,1407,9908,08079,9004,040
2022-04-218,0708,2508,0708,190108,4004,095
2022-04-208,0908,2408,0608,110146,2004,055
2022-04-198,0908,1108,0008,030122,2004,015
2022-04-188,3508,3908,1008,16099,0004,080
2022-04-158,4208,4808,3708,45055,3004,225
2022-04-148,4108,5308,4008,51068,1004,255
2022-04-138,3608,4308,3208,390140,7004,195
2022-04-128,5608,5908,4008,400106,8004,200
2022-04-118,6308,6408,4708,570145,3004,285
2022-04-088,6808,6908,5308,630149,4004,315
2022-04-078,6008,6508,5208,540132,8004,270
2022-04-068,6108,7508,5208,690173,6004,345
2022-04-058,5908,6008,5108,560105,4004,280
2022-04-048,4508,5208,3608,51074,9004,255
2022-04-018,3008,4508,2008,43083,1004,215
2022-03-318,5608,6208,4108,410135,1004,205
2022-03-308,7308,7308,5408,620100,4004,310
2022-03-298,6108,6608,5508,62092,8004,310
2022-03-288,5908,6008,5208,57050,8004,285
2022-03-258,7008,7208,5608,61073,2004,305
2022-03-248,5608,6808,5308,65090,7004,325
2022-03-238,5408,6108,5008,59093,2004,295
2022-03-228,4908,5108,3308,370133,1004,185
2022-03-188,3708,4508,3408,420195,7004,210
2022-03-178,3808,5908,3808,460155,5004,230
2022-03-168,2108,2808,1708,260117,7004,130
2022-03-158,1708,2608,1208,15087,7004,075
2022-03-148,1808,2408,0908,180118,0004,090
2022-03-118,0908,1007,9708,050125,3004,025
2022-03-108,1508,2008,0908,200126,3004,100
2022-03-097,9008,0007,8707,930120,7003,965
2022-03-087,8007,9907,8007,840139,0003,920
2022-03-078,0008,0307,8907,920144,9003,960
2022-03-048,1008,1407,9908,06090,0004,030
2022-03-038,0908,1408,0308,07089,3004,035
2022-03-028,0208,0707,9308,030128,1004,015
2022-03-018,0108,1608,0008,070101,2004,035
2022-02-287,9608,0107,8707,980154,4003,990
2022-02-257,8007,9407,7607,940147,5003,970
2022-02-247,7807,8907,6907,760206,8003,880
2022-02-227,7807,8907,7807,800127,6003,900
2022-02-217,9007,9307,8107,87087,7003,935
2022-02-188,0008,0407,8408,010100,6004,005
2022-02-178,2308,2308,0108,110134,1004,055
2022-02-168,4508,4508,2308,280106,8004,140
2022-02-158,5108,5508,2308,300144,4004,150
2022-02-148,6508,6808,4208,470174,0004,235
2022-02-108,7909,0008,7108,780345,9004,390
2022-02-098,5208,7308,1708,490256,0004,245
2022-02-088,6408,7208,4508,500130,3004,250
2022-02-078,6608,7808,6208,680106,8004,340
2022-02-048,4908,7608,4808,700169,3004,350
2022-02-038,4908,5608,4408,540139,4004,270
2022-02-028,5508,6208,5008,590117,8004,295
2022-02-018,4408,6008,4008,420108,6004,210
2022-01-318,3108,5108,2608,450100,9004,225
2022-01-288,3008,4908,3008,440102,7004,220
2022-01-278,4708,5008,1108,150159,9004,075
2022-01-268,3208,4808,3208,34083,5004,170
2022-01-258,3908,4108,2508,35086,2004,175
2022-01-248,4408,5208,4108,48065,5004,240
2022-01-218,3708,4908,2908,46068,5004,230
2022-01-208,3808,5108,3508,44067,8004,220
2022-01-198,6108,6608,3408,38077,3004,190
2022-01-188,7708,8808,7408,74095,0004,370
2022-01-178,7108,8308,6908,71080,8004,355
2022-01-148,7708,7708,5508,750143,8004,375
2022-01-138,7708,7908,7208,75079,3004,375
2022-01-128,6708,7808,6408,74065,8004,370
2022-01-118,6108,6808,5708,61094,4004,305
2022-01-078,7508,7508,5608,65094,1004,325
2022-01-068,7408,8208,6308,630104,7004,315
2022-01-058,7508,8308,7108,79099,1004,395
2022-01-048,8008,8008,6208,71088,0004,355

分割・併合履歴 : [2022-06-29]1株→2株