6465 ホシザキ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,8161,8211,7991,80837,700904
2011-12-291,7911,8071,7721,79962,700899.50
2011-12-281,8011,8021,7751,77758,400888.50
2011-12-271,8211,8391,8211,83662,000918
2011-12-261,8211,8421,8211,83933,400919.50
2011-12-221,8221,8431,8211,82323,300911.50
2011-12-211,8521,8591,8251,83930,800919.50
2011-12-201,8551,8551,8101,82685,500913
2011-12-191,8101,8251,7851,815128,900907.50
2011-12-161,8451,8491,8141,82158,500910.50
2011-12-151,8181,8411,8151,819116,100909.50
2011-12-141,8531,8531,8311,83282,300916
2011-12-131,8531,8671,8251,854117,700927
2011-12-121,8901,9221,8701,88474,200942
2011-12-091,8741,8871,8491,87289,300936
2011-12-081,8371,8751,8291,87164,700935.50
2011-12-071,8551,8701,8251,84592,000922.50
2011-12-061,9121,9161,8561,856104,000928
2011-12-051,9281,9281,8831,89880,400949
2011-12-021,9501,9591,9411,94884,700974
2011-12-011,9401,9901,8831,934175,200967
2011-11-301,8411,9401,8341,931229,200965.50
2011-11-291,8141,8441,7931,842103,000921
2011-11-281,8271,8441,8011,81386,500906.50
2011-11-251,8331,8601,8261,84282,600921
2011-11-241,8051,8811,7991,85198,600925.50
2011-11-221,8171,8961,8171,88274,800941
2011-11-211,8111,8761,8061,85744,700928.50
2011-11-181,8131,8441,8131,83975,900919.50
2011-11-171,8251,8421,8061,83180,300915.50
2011-11-161,9031,9031,8591,86531,300932.50
2011-11-151,8861,9041,8681,90370,000951.50
2011-11-141,8601,9121,8601,897119,600948.50
2011-11-111,8501,8581,8281,85751,700928.50
2011-11-101,8121,8701,8031,82084,600910
2011-11-091,8421,8591,8211,83956,400919.50
2011-11-081,8391,8631,8111,82734,800913.50
2011-11-071,8441,8741,8401,850100,200925
2011-11-041,8101,8501,8021,84490,200922
2011-11-021,7741,8291,7601,820102,800910
2011-11-011,7431,8241,7341,797116,600898.50
2011-10-311,7751,8081,7601,76840,100884
2011-10-281,7981,8001,7741,78358,100891.50
2011-10-271,7361,7721,7311,76159,400880.50
2011-10-261,7701,7761,7381,747117,500873.50
2011-10-251,7941,8051,7801,78256,500891
2011-10-241,7951,8151,7871,79842,700899
2011-10-211,7971,8031,7801,78637,400893
2011-10-201,8031,8091,7831,80135,700900.50
2011-10-191,8461,8461,7981,81243,500906
2011-10-181,7811,8501,7721,829119,700914.50
2011-10-171,8001,8051,7851,79565,300897.50
2011-10-141,8061,8351,7771,78165,000890.50
2011-10-131,8471,8501,8131,839103,400919.50
2011-10-121,8001,8481,7941,81198,700905.50
2011-10-111,8001,8331,8001,824162,800912
2011-10-071,8001,8121,7611,770154,300885
2011-10-061,8391,8531,8121,82088,300910
2011-10-051,8581,8591,8041,848136,900924
2011-10-041,8721,8721,8201,836154,800918
2011-10-031,8621,8801,8111,871106,200935.50
2011-09-301,8961,9221,8411,899204,400949.50
2011-09-291,9111,9251,8721,920140,800960
2011-09-281,8901,9201,8741,904125,400952
2011-09-271,8211,8711,8151,871163,900935.50
2011-09-261,8261,8261,7831,803143,200901.50
2011-09-221,7941,7951,7671,786149,900893
2011-09-211,7841,8281,7841,795163,900897.50
2011-09-201,7871,8001,7461,746285,700873
2011-09-161,9301,9301,8101,810511,300905
2011-09-151,8501,9271,8441,874233,100937
2011-09-141,8471,9081,7961,816161,600908
2011-09-131,8031,8451,7891,842155,300921
2011-09-121,7941,8051,7611,799117,000899.50
2011-09-091,7751,8001,7511,800158,800900
2011-09-081,7891,8001,7381,769105,000884.50
2011-09-071,7501,7951,7491,778295,200889
2011-09-061,7441,7441,6821,69372,200846.50
2011-09-051,6651,6821,6531,67770,500838.50
2011-09-021,6721,7071,6661,687124,600843.50
2011-09-011,6641,7091,6631,692101,100846
2011-08-311,7451,7461,6581,679173,700839.50
2011-08-301,7501,7741,7301,75883,500879
2011-08-291,7441,7551,7031,723101,100861.50
2011-08-261,7001,7521,6901,742146,200871
2011-08-251,6881,7101,6831,68380,000841.50
2011-08-241,6761,6941,6461,658121,900829
2011-08-231,6521,6801,6451,67563,000837.50
2011-08-221,6641,6761,6431,64745,900823.50
2011-08-191,6551,6921,6551,66530,300832.50
2011-08-181,6751,6991,6651,69573,300847.50
2011-08-171,6861,7011,6761,69044,500845
2011-08-161,7151,7161,6951,70936,800854.50
2011-08-151,7001,7131,6851,69832,800849
2011-08-121,6851,6911,6611,68068,200840
2011-08-111,6501,6941,6471,68457,100842
2011-08-101,7001,7171,6421,660123,600830
2011-08-091,6231,6751,6001,660105,600830
2011-08-081,6501,6691,6421,65596,800827.50
2011-08-051,6591,6851,6551,68063,700840
2011-08-041,7421,7431,7091,71951,800859.50
2011-08-031,7401,7411,7101,71779,900858.50
2011-08-021,7501,7551,7341,75246,700876
2011-08-011,7401,7901,7401,77189,900885.50
2011-07-291,7601,7761,7431,74752,100873.50
2011-07-281,7551,7711,7401,76065,600880
2011-07-271,7721,7971,7511,78453,100892
2011-07-261,8001,8071,7831,79160,800895.50
2011-07-251,8131,8241,7951,79952,800899.50
2011-07-221,8401,8401,8071,832141,200916
2011-07-211,8401,8401,7941,80467,800902
2011-07-201,8401,8471,8061,82195,400910.50
2011-07-191,8001,8271,7801,827149,200913.50
2011-07-151,7701,7901,7641,790130,900895
2011-07-141,7301,7681,7221,759148,600879.50
2011-07-131,7211,7401,7211,73569,500867.50
2011-07-121,7351,7491,7241,740114,900870
2011-07-111,7501,7641,7341,76491,600882
2011-07-081,7711,7801,6861,728237,200864
2011-07-071,7801,7971,7691,77175,200885.50
2011-07-061,8351,8351,7931,80475,100902
2011-07-051,8291,8471,8111,838108,800919
2011-07-041,8111,8341,8101,82985,000914.50
2011-07-011,7721,8171,7721,811125,600905.50
2011-06-301,7601,7801,7361,78064,400890
2011-06-291,7421,7821,7391,74781,700873.50
2011-06-281,7521,8001,7141,748105,900874
2011-06-271,7291,7451,7201,74573,500872.50
2011-06-241,7471,7591,7211,73474,900867
2011-06-231,6971,7651,6921,752218,400876
2011-06-221,6701,7191,6701,707111,300853.50
2011-06-211,6681,6961,6561,67057,400835
2011-06-201,6621,6871,6591,66431,300832
2011-06-171,6601,6741,6351,67159,900835.50
2011-06-161,6791,6821,6561,66053,300830
2011-06-151,7201,7231,6931,69754,100848.50
2011-06-141,7001,7101,6931,705104,500852.50
2011-06-131,7011,7331,6961,70873,600854
2011-06-101,6881,7411,6691,721195,500860.50
2011-06-091,6551,6641,6421,65928,800829.50
2011-06-081,6781,6841,6461,65630,300828
2011-06-071,6401,6811,6401,66844,900834
2011-06-061,6501,6551,6181,64990,400824.50
2011-06-031,6201,6561,6201,649172,200824.50
2011-06-021,6101,6261,5881,620139,500810
2011-06-011,6001,6071,5921,60791,200803.50
2011-05-311,5731,6001,5731,58784,400793.50
2011-05-301,5551,5721,5461,57230,400786
2011-05-271,5831,5831,5521,56829,000784
2011-05-261,5631,5801,5601,57544,900787.50
2011-05-251,5621,5771,5481,56761,400783.50
2011-05-241,5331,5741,5331,574126,700787
2011-05-231,5401,5591,5281,55554,000777.50
2011-05-201,5501,5591,5431,54336,200771.50
2011-05-191,5601,5641,5401,54948,200774.50
2011-05-181,5351,5581,5311,55125,900775.50
2011-05-171,5321,5451,5231,53650,500768
2011-05-161,5201,5451,5171,53255,700766
2011-05-131,5451,5531,5181,53576,000767.50
2011-05-121,5581,5591,5141,55250,300776
2011-05-111,5591,5591,5311,55456,800777
2011-05-101,5721,5721,5381,55379,700776.50
2011-05-091,5701,5721,5541,56677,400783
2011-05-061,5421,5641,5361,56457,600782
2011-05-021,5701,5721,5521,56291,900781
2011-04-281,5101,5641,4901,564176,700782
2011-04-271,4981,5101,4901,49097,200745
2011-04-261,4431,5061,4431,46596,700732.50
2011-04-251,4851,4851,4621,47033,100735
2011-04-221,4561,4891,4561,48239,600741
2011-04-211,4701,4861,4671,47671,200738
2011-04-201,4591,4671,4461,46684,800733
2011-04-191,4231,4491,4221,43689,300718
2011-04-181,3881,4331,3801,43383,500716.50
2011-04-151,3841,3961,3721,38375,900691.50
2011-04-141,3701,3881,3581,38444,000692
2011-04-131,3701,3901,3631,38044,800690
2011-04-121,3901,3981,3661,36998,200684.50
2011-04-111,4341,4341,4041,41236,500706
2011-04-081,4011,4251,4011,41534,600707.50
2011-04-071,4501,4501,4051,40542,900702.50
2011-04-061,4641,4641,4061,42271,900711
2011-04-051,4571,4571,4061,43489,100717
2011-04-041,4711,4851,4641,46565,400732.50
2011-04-011,5111,5141,4691,46955,500734.50
2011-03-311,5001,5161,4761,51655,800758
2011-03-301,4481,5001,4481,50077,900750
2011-03-291,4441,4721,4271,46674,200733
2011-03-281,4591,4781,4251,46248,200731
2011-03-251,4741,4741,4321,44569,400722.50
2011-03-241,4221,4661,4221,44678,400723
2011-03-231,4901,4901,3861,428133,900714
2011-03-221,4801,4861,4601,476191,400738
2011-03-181,4041,4671,4001,457139,000728.50
2011-03-171,3341,4541,3301,401141,700700.50
2011-03-161,3501,4191,2911,395368,600697.50
2011-03-151,3501,3791,2191,270196,500635
2011-03-141,4301,4721,3501,359243,000679.50
2011-03-111,5111,5141,4971,500210,600750
2011-03-101,5241,5241,4931,50091,500750
2011-03-091,5141,5341,5101,52087,000760
2011-03-081,4991,5361,4951,516133,600758
2011-03-071,5201,5201,4961,50093,000750
2011-03-041,5321,5361,5011,51259,700756
2011-03-031,4941,5231,4941,50878,300754
2011-03-021,4951,5081,4911,49795,200748.50
2011-03-011,5041,5371,4971,515114,600757.50
2011-02-281,4791,5091,4601,508109,600754
2011-02-251,4761,4901,4501,461115,500730.50
2011-02-241,5001,5001,4841,48790,000743.50
2011-02-231,5201,5341,5011,501100,400750.50
2011-02-221,5421,5481,5241,52950,400764.50
2011-02-211,5501,5591,5301,55663,200778
2011-02-181,5581,5581,5421,55183,600775.50
2011-02-171,5501,5601,5381,55292,700776
2011-02-161,5511,5591,5201,541113,500770.50
2011-02-151,5481,5761,5481,56080,300780
2011-02-141,5651,5651,5431,548101,200774
2011-02-101,5581,5801,5581,56957,400784.50
2011-02-091,5801,5871,5731,57944,700789.50
2011-02-081,5801,5901,5721,57970,400789.50
2011-02-071,5561,5831,5561,58261,800791
2011-02-041,5831,5851,5551,56048,200780
2011-02-031,5751,5851,5451,56583,500782.50
2011-02-021,5801,5901,5671,57474,700787
2011-02-011,5701,5821,5611,58096,300790
2011-01-311,5361,5651,5351,55076,800775
2011-01-281,5701,5731,5531,55951,600779.50
2011-01-271,5591,5761,5591,57048,700785
2011-01-261,5481,5751,5431,563106,000781.50
2011-01-251,5481,5601,5421,54895,800774
2011-01-241,5451,5661,5391,55258,200776
2011-01-211,5901,5981,5441,573131,800786.50
2011-01-201,5831,5891,5691,57646,000788
2011-01-191,5671,5981,5591,59899,300799
2011-01-181,5271,5711,5271,55172,300775.50
2011-01-171,5271,5441,5251,53164,900765.50
2011-01-141,5551,5551,5281,53089,900765
2011-01-131,5661,5661,5441,55559,000777.50
2011-01-121,5721,5721,5311,545149,500772.50
2011-01-111,5761,6041,5671,575147,400787.50
2011-01-071,5751,5891,5641,57475,800787
2011-01-061,5461,5741,5311,568140,600784
2011-01-051,5301,5321,5041,516105,900758
2011-01-041,5281,5511,5151,524101,600762

分割・併合履歴 : [2022-06-29]1株→2株