6465 ホシザキ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,525	1,525	1,500	1,505	46,800	752.50
2010-12-29	1,513	1,531	1,509	1,529	58,000	764.50
2010-12-28	1,527	1,535	1,513	1,530	29,400	765
2010-12-27	1,539	1,549	1,523	1,541	52,600	770.50
2010-12-24	1,535	1,540	1,531	1,535	25,700	767.50
2010-12-22	1,560	1,560	1,526	1,530	111,900	765
2010-12-21	1,547	1,577	1,547	1,555	50,900	777.50
2010-12-20	1,581	1,581	1,543	1,559	104,500	779.50
2010-12-17	1,599	1,599	1,562	1,581	115,400	790.50
2010-12-16	1,590	1,603	1,588	1,594	133,400	797
2010-12-15	1,598	1,601	1,571	1,600	224,900	800
2010-12-14	1,585	1,585	1,565	1,584	127,200	792
2010-12-13	1,525	1,568	1,523	1,565	73,400	782.50
2010-12-10	1,565	1,565	1,490	1,521	203,800	760.50
2010-12-09	1,529	1,558	1,529	1,549	115,300	774.50
2010-12-08	1,522	1,543	1,522	1,533	57,900	766.50
2010-12-07	1,530	1,530	1,492	1,530	95,700	765
2010-12-06	1,549	1,549	1,528	1,534	58,300	767
2010-12-03	1,545	1,545	1,513	1,530	62,600	765
2010-12-02	1,526	1,546	1,524	1,525	115,400	762.50
2010-12-01	1,484	1,515	1,483	1,507	54,300	753.50
2010-11-30	1,482	1,512	1,446	1,476	146,000	738
2010-11-29	1,480	1,508	1,476	1,482	90,700	741
2010-11-26	1,506	1,519	1,473	1,487	101,300	743.50
2010-11-25	1,515	1,515	1,503	1,505	67,200	752.50
2010-11-24	1,516	1,524	1,506	1,510	88,500	755
2010-11-22	1,535	1,535	1,516	1,516	53,800	758
2010-11-19	1,555	1,555	1,514	1,522	108,000	761
2010-11-18	1,510	1,540	1,510	1,537	64,300	768.50
2010-11-17	1,500	1,519	1,497	1,509	55,900	754.50
2010-11-16	1,550	1,557	1,516	1,519	84,100	759.50
2010-11-15	1,558	1,564	1,527	1,545	112,400	772.50
2010-11-12	1,531	1,578	1,531	1,567	106,900	783.50
2010-11-11	1,540	1,565	1,525	1,555	138,200	777.50
2010-11-10	1,548	1,570	1,530	1,538	117,500	769
2010-11-09	1,525	1,558	1,525	1,530	147,000	765
2010-11-08	1,530	1,546	1,508	1,523	149,900	761.50
2010-11-05	1,599	1,599	1,510	1,525	223,700	762.50
2010-11-04	1,578	1,600	1,524	1,539	126,200	769.50
2010-11-02	1,592	1,594	1,546	1,577	68,600	788.50
2010-11-01	1,586	1,596	1,574	1,577	64,500	788.50
2010-10-29	1,580	1,598	1,566	1,586	159,300	793
2010-10-28	1,548	1,580	1,523	1,580	214,700	790
2010-10-27	1,562	1,570	1,509	1,548	136,600	774
2010-10-26	1,507	1,568	1,507	1,558	193,100	779
2010-10-25	1,483	1,528	1,483	1,519	92,900	759.50
2010-10-22	1,515	1,524	1,495	1,500	82,800	750
2010-10-21	1,521	1,524	1,495	1,515	86,900	757.50
2010-10-20	1,465	1,549	1,453	1,525	177,800	762.50
2010-10-19	1,490	1,510	1,485	1,488	112,500	744
2010-10-18	1,480	1,501	1,473	1,500	95,300	750
2010-10-15	1,463	1,478	1,418	1,471	165,400	735.50
2010-10-14	1,440	1,490	1,435	1,476	207,000	738
2010-10-13	1,439	1,450	1,385	1,396	262,700	698
2010-10-12	1,548	1,548	1,436	1,436	175,300	718
2010-10-08	1,478	1,528	1,471	1,498	177,200	749
2010-10-07	1,480	1,493	1,446	1,456	147,900	728
2010-10-06	1,491	1,495	1,470	1,493	115,000	746.50
2010-10-05	1,440	1,469	1,428	1,461	115,000	730.50
2010-10-04	1,459	1,483	1,433	1,440	124,800	720
2010-10-01	1,492	1,494	1,456	1,458	233,700	729
2010-09-30	1,593	1,593	1,490	1,500	230,200	750
2010-09-29	1,600	1,610	1,560	1,576	200,100	788
2010-09-28	1,590	1,607	1,576	1,598	105,400	799
2010-09-27	1,573	1,600	1,565	1,595	98,600	797.50
2010-09-24	1,574	1,600	1,550	1,567	163,400	783.50
2010-09-22	1,539	1,580	1,539	1,573	80,400	786.50
2010-09-21	1,560	1,577	1,545	1,553	86,200	776.50
2010-09-17	1,561	1,573	1,543	1,551	166,500	775.50
2010-09-16	1,580	1,580	1,560	1,570	72,100	785
2010-09-15	1,503	1,595	1,503	1,571	164,500	785.50
2010-09-14	1,537	1,543	1,507	1,513	90,400	756.50
2010-09-13	1,545	1,558	1,535	1,538	62,100	769
2010-09-10	1,531	1,558	1,522	1,527	135,500	763.50
2010-09-09	1,579	1,582	1,539	1,542	71,100	771
2010-09-08	1,561	1,580	1,539	1,550	93,900	775
2010-09-07	1,543	1,587	1,541	1,584	85,100	792
2010-09-06	1,560	1,560	1,517	1,539	61,100	769.50
2010-09-03	1,519	1,552	1,507	1,515	55,800	757.50
2010-09-02	1,548	1,572	1,512	1,524	100,200	762
2010-09-01	1,502	1,565	1,497	1,534	149,000	767
2010-08-31	1,501	1,530	1,493	1,497	72,200	748.50
2010-08-30	1,500	1,530	1,500	1,520	44,800	760
2010-08-27	1,472	1,497	1,465	1,484	89,300	742
2010-08-26	1,438	1,475	1,438	1,475	40,500	737.50
2010-08-25	1,428	1,456	1,402	1,438	88,400	719
2010-08-24	1,479	1,490	1,444	1,458	106,700	729
2010-08-23	1,500	1,523	1,483	1,496	65,900	748
2010-08-20	1,470	1,482	1,460	1,464	58,600	732
2010-08-19	1,479	1,509	1,477	1,485	60,800	742.50
2010-08-18	1,505	1,511	1,479	1,483	45,600	741.50
2010-08-17	1,489	1,509	1,478	1,489	39,000	744.50
2010-08-16	1,474	1,494	1,470	1,489	29,800	744.50
2010-08-13	1,479	1,497	1,475	1,493	40,100	746.50
2010-08-12	1,470	1,513	1,470	1,492	87,600	746
2010-08-11	1,505	1,526	1,485	1,493	142,600	746.50
2010-08-10	1,568	1,570	1,520	1,530	69,500	765
2010-08-09	1,505	1,569	1,503	1,541	120,100	770.50
2010-08-06	1,588	1,588	1,526	1,539	110,500	769.50
2010-08-05	1,596	1,596	1,567	1,587	74,200	793.50
2010-08-04	1,598	1,598	1,556	1,562	57,800	781
2010-08-03	1,581	1,624	1,571	1,589	165,700	794.50
2010-08-02	1,525	1,570	1,515	1,549	99,600	774.50
2010-07-30	1,521	1,531	1,501	1,516	86,700	758
2010-07-29	1,544	1,567	1,508	1,540	66,800	770
2010-07-28	1,531	1,545	1,530	1,544	66,600	772
2010-07-27	1,540	1,548	1,514	1,525	43,700	762.50
2010-07-26	1,578	1,595	1,526	1,535	138,100	767.50
2010-07-23	1,610	1,639	1,522	1,558	352,800	779
2010-07-22	1,500	1,500	1,442	1,470	134,200	735
2010-07-21	1,498	1,498	1,427	1,430	165,400	715
2010-07-20	1,540	1,540	1,467	1,479	84,700	739.50
2010-07-16	1,568	1,568	1,458	1,470	93,900	735
2010-07-15	1,535	1,540	1,480	1,488	77,800	744
2010-07-14	1,580	1,580	1,533	1,547	54,900	773.50
2010-07-13	1,584	1,588	1,547	1,549	55,300	774.50
2010-07-12	1,588	1,594	1,566	1,576	63,000	788
2010-07-09	1,588	1,592	1,573	1,573	63,800	786.50
2010-07-08	1,580	1,590	1,565	1,577	99,600	788.50
2010-07-07	1,590	1,593	1,567	1,577	108,500	788.50
2010-07-06	1,590	1,597	1,580	1,590	92,300	795
2010-07-05	1,540	1,595	1,540	1,572	78,400	786
2010-07-02	1,541	1,567	1,513	1,556	91,900	778
2010-07-01	1,550	1,550	1,502	1,505	111,900	752.50
2010-06-30	1,520	1,568	1,520	1,553	130,600	776.50
2010-06-29	1,550	1,584	1,544	1,558	65,200	779
2010-06-28	1,585	1,590	1,548	1,556	76,600	778
2010-06-25	1,550	1,595	1,550	1,590	76,300	795
2010-06-24	1,574	1,593	1,558	1,583	79,200	791.50
2010-06-23	1,582	1,600	1,562	1,590	74,200	795
2010-06-22	1,623	1,630	1,583	1,615	96,300	807.50
2010-06-21	1,590	1,625	1,581	1,623	212,600	811.50
2010-06-18	1,550	1,610	1,550	1,571	164,000	785.50
2010-06-17	1,530	1,578	1,521	1,554	132,400	777
2010-06-16	1,523	1,533	1,517	1,525	102,000	762.50
2010-06-15	1,525	1,530	1,517	1,523	120,600	761.50
2010-06-14	1,495	1,550	1,495	1,546	212,300	773
2010-06-11	1,500	1,520	1,484	1,495	217,500	747.50
2010-06-10	1,496	1,497	1,475	1,483	148,400	741.50
2010-06-09	1,496	1,497	1,472	1,495	87,200	747.50
2010-06-08	1,469	1,530	1,468	1,512	104,200	756
2010-06-07	1,495	1,495	1,466	1,490	83,600	745
2010-06-04	1,500	1,511	1,492	1,505	79,900	752.50
2010-06-03	1,460	1,484	1,447	1,470	101,000	735
2010-06-02	1,418	1,450	1,418	1,443	75,900	721.50
2010-06-01	1,441	1,468	1,435	1,445	63,800	722.50
2010-05-31	1,430	1,474	1,424	1,471	78,400	735.50
2010-05-28	1,431	1,440	1,422	1,430	143,200	715
2010-05-27	1,433	1,452	1,428	1,431	107,600	715.50
2010-05-26	1,380	1,463	1,365	1,463	275,400	731.50
2010-05-25	1,400	1,418	1,380	1,407	46,900	703.50
2010-05-24	1,405	1,446	1,401	1,421	37,300	710.50
2010-05-21	1,400	1,453	1,400	1,435	100,300	717.50
2010-05-20	1,422	1,470	1,422	1,445	46,300	722.50
2010-05-19	1,480	1,482	1,435	1,443	157,000	721.50
2010-05-18	1,492	1,509	1,486	1,509	58,700	754.50
2010-05-17	1,510	1,523	1,478	1,487	127,900	743.50
2010-05-14	1,520	1,538	1,511	1,529	79,100	764.50
2010-05-13	1,565	1,565	1,538	1,541	118,700	770.50
2010-05-12	1,510	1,569	1,500	1,565	230,900	782.50
2010-05-11	1,473	1,538	1,438	1,450	207,100	725
2010-05-10	1,392	1,560	1,388	1,513	438,600	756.50
2010-05-07	1,390	1,409	1,359	1,407	224,100	703.50
2010-05-06	1,350	1,374	1,350	1,371	91,900	685.50
2010-04-30	1,380	1,382	1,358	1,377	69,600	688.50
2010-04-28	1,339	1,384	1,339	1,368	73,300	684
2010-04-27	1,400	1,403	1,388	1,399	83,900	699.50
2010-04-26	1,375	1,403	1,372	1,399	62,000	699.50
2010-04-23	1,350	1,385	1,350	1,361	25,200	680.50
2010-04-22	1,379	1,379	1,353	1,361	88,200	680.50
2010-04-21	1,390	1,394	1,375	1,390	80,800	695
2010-04-20	1,343	1,361	1,340	1,350	95,400	675
2010-04-19	1,351	1,362	1,341	1,350	83,600	675
2010-04-16	1,373	1,381	1,361	1,369	70,900	684.50
2010-04-15	1,370	1,374	1,362	1,371	48,900	685.50
2010-04-14	1,361	1,369	1,350	1,363	51,000	681.50
2010-04-13	1,357	1,366	1,354	1,361	59,900	680.50
2010-04-12	1,389	1,390	1,370	1,383	52,900	691.50
2010-04-09	1,355	1,385	1,355	1,382	52,700	691
2010-04-08	1,383	1,383	1,361	1,367	113,000	683.50
2010-04-07	1,381	1,387	1,375	1,382	116,200	691
2010-04-06	1,390	1,409	1,385	1,393	125,300	696.50
2010-04-05	1,370	1,390	1,360	1,389	94,800	694.50
2010-04-02	1,383	1,383	1,350	1,364	74,100	682
2010-04-01	1,390	1,391	1,312	1,377	117,500	688.50
2010-03-31	1,392	1,404	1,382	1,398	118,800	699
2010-03-30	1,375	1,395	1,369	1,394	115,600	697
2010-03-29	1,375	1,377	1,356	1,374	86,400	687
2010-03-26	1,384	1,385	1,370	1,378	215,200	689
2010-03-25	1,373	1,383	1,364	1,376	144,400	688
2010-03-24	1,360	1,385	1,354	1,380	195,900	690
2010-03-23	1,350	1,370	1,309	1,359	140,800	679.50
2010-03-19	1,340	1,350	1,328	1,349	105,100	674.50
2010-03-18	1,307	1,341	1,307	1,332	164,400	666
2010-03-17	1,295	1,300	1,286	1,297	145,700	648.50
2010-03-16	1,260	1,277	1,254	1,275	114,800	637.50
2010-03-15	1,250	1,254	1,244	1,254	75,800	627
2010-03-12	1,248	1,256	1,237	1,250	183,500	625
2010-03-11	1,230	1,237	1,222	1,231	50,600	615.50
2010-03-10	1,232	1,232	1,219	1,223	72,800	611.50
2010-03-09	1,243	1,247	1,228	1,232	59,600	616
2010-03-08	1,260	1,260	1,231	1,244	95,200	622
2010-03-05	1,232	1,263	1,227	1,244	115,300	622
2010-03-04	1,220	1,225	1,213	1,218	65,400	609
2010-03-03	1,216	1,234	1,213	1,230	83,800	615
2010-03-02	1,230	1,241	1,206	1,216	89,600	608
2010-03-01	1,211	1,242	1,209	1,228	39,300	614
2010-02-26	1,220	1,237	1,209	1,220	125,700	610
2010-02-25	1,213	1,220	1,188	1,210	126,800	605
2010-02-24	1,190	1,250	1,189	1,212	148,900	606
2010-02-23	1,219	1,219	1,180	1,202	117,500	601
2010-02-22	1,200	1,219	1,198	1,200	81,000	600
2010-02-19	1,201	1,208	1,174	1,197	100,100	598.50
2010-02-18	1,203	1,225	1,193	1,195	80,400	597.50
2010-02-17	1,230	1,230	1,185	1,193	69,300	596.50
2010-02-16	1,224	1,224	1,197	1,201	80,500	600.50
2010-02-15	1,188	1,210	1,178	1,206	53,000	603
2010-02-12	1,205	1,217	1,176	1,193	102,000	596.50
2010-02-10	1,201	1,246	1,200	1,230	145,700	615
2010-02-09	1,205	1,214	1,200	1,206	88,100	603
2010-02-08	1,310	1,310	1,222	1,227	90,500	613.50
2010-02-05	1,289	1,303	1,262	1,296	107,600	648
2010-02-04	1,300	1,305	1,277	1,285	84,600	642.50
2010-02-03	1,248	1,274	1,242	1,266	73,400	633
2010-02-02	1,214	1,254	1,210	1,248	68,900	624
2010-02-01	1,207	1,244	1,189	1,231	75,400	615.50
2010-01-29	1,272	1,285	1,265	1,267	62,200	633.50
2010-01-28	1,279	1,309	1,266	1,287	75,600	643.50
2010-01-27	1,245	1,274	1,245	1,254	86,200	627
2010-01-26	1,292	1,309	1,260	1,262	51,500	631
2010-01-25	1,300	1,306	1,292	1,292	52,700	646
2010-01-22	1,331	1,331	1,301	1,314	52,800	657
2010-01-21	1,332	1,345	1,278	1,331	90,400	665.50
2010-01-20	1,356	1,362	1,329	1,331	75,500	665.50
2010-01-19	1,365	1,379	1,352	1,363	87,100	681.50
2010-01-18	1,366	1,392	1,364	1,364	116,500	682
2010-01-15	1,385	1,418	1,343	1,396	206,700	698
2010-01-14	1,390	1,419	1,388	1,405	170,100	702.50
2010-01-13	1,360	1,419	1,346	1,388	191,800	694
2010-01-12	1,330	1,377	1,329	1,369	217,700	684.50
2010-01-08	1,314	1,335	1,308	1,320	129,200	660
2010-01-07	1,315	1,338	1,302	1,310	153,300	655
2010-01-06	1,299	1,335	1,296	1,326	132,800	663
2010-01-05	1,329	1,339	1,293	1,300	143,700	650
2010-01-04	1,340	1,347	1,327	1,339	135,400	669.50

分割・併合履歴： [2022-06-29]1株→2株