6465 ホシザキ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,310	2,310	2,280	2,291	56,400	1,145.50
2012-12-27	2,308	2,310	2,271	2,280	92,000	1,140
2012-12-26	2,308	2,315	2,278	2,295	63,500	1,147.50
2012-12-25	2,320	2,350	2,300	2,311	50,200	1,155.50
2012-12-21	2,360	2,364	2,319	2,321	127,400	1,160.50
2012-12-20	2,321	2,375	2,315	2,360	133,600	1,180
2012-12-19	2,358	2,360	2,311	2,338	181,100	1,169
2012-12-18	2,343	2,390	2,341	2,356	152,200	1,178
2012-12-17	2,330	2,350	2,313	2,327	168,200	1,163.50
2012-12-14	2,306	2,328	2,287	2,297	171,500	1,148.50
2012-12-13	2,321	2,321	2,293	2,306	144,500	1,153
2012-12-12	2,310	2,315	2,286	2,287	59,600	1,143.50
2012-12-11	2,302	2,308	2,289	2,303	52,400	1,151.50
2012-12-10	2,300	2,306	2,281	2,299	53,700	1,149.50
2012-12-07	2,298	2,310	2,291	2,295	57,400	1,147.50
2012-12-06	2,297	2,322	2,288	2,298	114,600	1,149
2012-12-05	2,279	2,287	2,255	2,269	100,000	1,134.50
2012-12-04	2,259	2,287	2,253	2,278	111,400	1,139
2012-12-03	2,263	2,297	2,259	2,268	105,800	1,134
2012-11-30	2,245	2,268	2,242	2,243	84,900	1,121.50
2012-11-29	2,230	2,255	2,229	2,243	66,000	1,121.50
2012-11-28	2,215	2,225	2,203	2,219	62,900	1,109.50
2012-11-27	2,199	2,220	2,191	2,217	123,200	1,108.50
2012-11-26	2,230	2,232	2,194	2,199	86,900	1,099.50
2012-11-22	2,221	2,225	2,193	2,213	65,400	1,106.50
2012-11-21	2,220	2,226	2,195	2,214	90,600	1,107
2012-11-20	2,179	2,224	2,168	2,205	112,700	1,102.50
2012-11-19	2,160	2,199	2,158	2,180	78,900	1,090
2012-11-16	2,135	2,170	2,135	2,152	87,200	1,076
2012-11-15	2,133	2,150	2,128	2,144	52,300	1,072
2012-11-14	2,153	2,165	2,140	2,150	58,500	1,075
2012-11-13	2,188	2,188	2,132	2,143	65,400	1,071.50
2012-11-12	2,190	2,193	2,169	2,171	80,500	1,085.50
2012-11-09	2,140	2,170	2,116	2,151	74,400	1,075.50
2012-11-08	2,151	2,171	2,147	2,153	65,300	1,076.50
2012-11-07	2,190	2,193	2,157	2,157	115,300	1,078.50
2012-11-06	2,180	2,191	2,155	2,158	105,800	1,079
2012-11-05	2,199	2,215	2,184	2,191	105,600	1,095.50
2012-11-02	2,208	2,224	2,194	2,203	99,500	1,101.50
2012-11-01	2,179	2,185	2,160	2,174	79,300	1,087
2012-10-31	2,173	2,196	2,160	2,173	55,100	1,086.50
2012-10-30	2,163	2,199	2,163	2,170	79,600	1,085
2012-10-29	2,172	2,205	2,172	2,194	73,400	1,097
2012-10-26	2,192	2,210	2,164	2,176	76,400	1,088
2012-10-25	2,181	2,197	2,150	2,197	115,900	1,098.50
2012-10-24	2,206	2,224	2,198	2,205	73,600	1,102.50
2012-10-23	2,248	2,248	2,211	2,236	51,700	1,118
2012-10-22	2,204	2,251	2,204	2,240	48,600	1,120
2012-10-19	2,236	2,259	2,225	2,254	64,800	1,127
2012-10-18	2,247	2,259	2,230	2,236	63,300	1,118
2012-10-17	2,240	2,255	2,223	2,241	112,200	1,120.50
2012-10-16	2,250	2,250	2,176	2,213	134,600	1,106.50
2012-10-15	2,171	2,185	2,162	2,165	46,900	1,082.50
2012-10-12	2,175	2,194	2,159	2,178	72,000	1,089
2012-10-11	2,157	2,196	2,153	2,178	76,400	1,089
2012-10-10	2,155	2,211	2,155	2,185	118,100	1,092.50
2012-10-09	2,208	2,240	2,149	2,153	142,300	1,076.50
2012-10-05	2,219	2,253	2,217	2,240	101,900	1,120
2012-10-04	2,235	2,235	2,190	2,219	104,600	1,109.50
2012-10-03	2,240	2,255	2,226	2,235	49,500	1,117.50
2012-10-02	2,227	2,259	2,225	2,228	66,200	1,114
2012-10-01	2,255	2,255	2,198	2,224	61,600	1,112
2012-09-28	2,334	2,348	2,253	2,269	94,200	1,134.50
2012-09-27	2,235	2,287	2,230	2,260	51,900	1,130
2012-09-26	2,217	2,245	2,214	2,234	47,200	1,117
2012-09-25	2,225	2,230	2,194	2,228	91,900	1,114
2012-09-24	2,240	2,250	2,225	2,235	67,900	1,117.50
2012-09-21	2,183	2,249	2,183	2,240	69,400	1,120
2012-09-20	2,204	2,220	2,190	2,191	65,800	1,095.50
2012-09-19	2,205	2,224	2,180	2,218	112,300	1,109
2012-09-18	2,219	2,231	2,176	2,182	110,200	1,091
2012-09-14	2,244	2,262	2,228	2,233	157,700	1,116.50
2012-09-13	2,213	2,239	2,212	2,237	40,500	1,118.50
2012-09-12	2,218	2,245	2,184	2,220	97,700	1,110
2012-09-11	2,200	2,217	2,181	2,217	50,700	1,108.50
2012-09-10	2,200	2,209	2,181	2,207	42,500	1,103.50
2012-09-07	2,225	2,230	2,200	2,203	66,700	1,101.50
2012-09-06	2,190	2,234	2,190	2,221	55,100	1,110.50
2012-09-05	2,199	2,229	2,179	2,221	63,100	1,110.50
2012-09-04	2,200	2,200	2,170	2,193	81,000	1,096.50
2012-09-03	2,190	2,250	2,187	2,209	88,700	1,104.50
2012-08-31	2,196	2,220	2,175	2,190	46,100	1,095
2012-08-30	2,191	2,216	2,170	2,213	89,100	1,106.50
2012-08-29	2,199	2,204	2,180	2,199	39,600	1,099.50
2012-08-28	2,204	2,230	2,183	2,199	70,100	1,099.50
2012-08-27	2,233	2,260	2,186	2,186	64,700	1,093
2012-08-24	2,128	2,229	2,123	2,208	138,400	1,104
2012-08-23	2,104	2,154	2,099	2,148	83,800	1,074
2012-08-22	2,120	2,129	2,108	2,118	46,600	1,059
2012-08-21	2,132	2,139	2,070	2,121	56,500	1,060.50
2012-08-20	2,130	2,144	2,125	2,131	47,100	1,065.50
2012-08-17	2,098	2,123	2,083	2,122	79,600	1,061
2012-08-16	2,038	2,100	2,038	2,096	99,000	1,048
2012-08-15	2,050	2,061	2,025	2,038	53,600	1,019
2012-08-14	1,997	2,047	1,997	2,037	75,500	1,018.50
2012-08-13	2,013	2,017	1,996	2,001	44,600	1,000.50
2012-08-10	2,054	2,056	2,013	2,020	85,500	1,010
2012-08-09	2,038	2,057	2,003	2,054	107,700	1,027
2012-08-08	2,050	2,073	2,022	2,029	127,200	1,014.50
2012-08-07	2,023	2,047	2,010	2,032	80,100	1,016
2012-08-06	2,030	2,039	1,999	2,025	93,300	1,012.50
2012-08-03	1,992	2,010	1,973	1,996	64,800	998
2012-08-02	2,011	2,024	1,994	2,009	117,600	1,004.50
2012-08-01	2,012	2,027	2,002	2,014	111,700	1,007
2012-07-31	2,001	2,032	1,990	2,020	176,500	1,010
2012-07-30	2,033	2,034	1,978	2,000	306,300	1,000
2012-07-27	2,039	2,047	2,016	2,027	97,500	1,013.50
2012-07-26	2,018	2,020	1,990	2,017	105,600	1,008.50
2012-07-25	1,991	2,050	1,972	2,009	139,200	1,004.50
2012-07-24	2,025	2,044	1,998	2,008	96,800	1,004
2012-07-23	2,036	2,043	2,017	2,023	60,700	1,011.50
2012-07-20	2,100	2,100	2,035	2,042	84,600	1,021
2012-07-19	2,056	2,083	2,041	2,057	104,200	1,028.50
2012-07-18	2,045	2,062	2,037	2,045	143,100	1,022.50
2012-07-17	2,040	2,059	2,023	2,040	131,500	1,020
2012-07-13	2,015	2,055	2,015	2,042	138,600	1,021
2012-07-12	2,042	2,050	2,018	2,023	117,100	1,011.50
2012-07-11	2,045	2,045	2,005	2,025	116,600	1,012.50
2012-07-10	2,040	2,048	2,008	2,018	174,200	1,009
2012-07-09	1,978	2,030	1,978	2,015	168,900	1,007.50
2012-07-06	1,979	1,997	1,975	1,984	47,600	992
2012-07-05	1,992	2,015	1,973	1,987	105,400	993.50
2012-07-04	2,020	2,045	1,994	1,997	104,400	998.50
2012-07-03	1,986	2,027	1,980	2,017	77,200	1,008.50
2012-07-02	2,025	2,049	1,994	1,994	78,400	997
2012-06-29	1,975	2,020	1,972	2,011	118,300	1,005.50
2012-06-28	1,948	1,992	1,948	1,975	107,500	987.50
2012-06-27	1,910	1,934	1,896	1,934	88,300	967
2012-06-26	1,882	1,920	1,882	1,912	92,700	956
2012-06-25	1,913	1,921	1,891	1,893	78,000	946.50
2012-06-22	1,930	1,934	1,911	1,914	61,600	957
2012-06-21	1,963	1,963	1,925	1,951	59,100	975.50
2012-06-20	1,920	1,970	1,902	1,963	122,800	981.50
2012-06-19	1,917	1,934	1,906	1,909	78,700	954.50
2012-06-18	1,937	1,958	1,911	1,918	97,300	959
2012-06-15	1,948	1,969	1,920	1,936	90,800	968
2012-06-14	1,965	1,994	1,945	1,947	111,200	973.50
2012-06-13	1,936	1,968	1,925	1,964	63,500	982
2012-06-12	1,927	1,959	1,908	1,937	80,800	968.50
2012-06-11	1,981	1,990	1,943	1,945	87,000	972.50
2012-06-08	2,051	2,060	1,951	2,001	172,700	1,000.50
2012-06-07	1,995	2,080	1,986	2,065	191,100	1,032.50
2012-06-06	1,940	1,979	1,937	1,971	87,000	985.50
2012-06-05	1,926	1,937	1,901	1,923	106,300	961.50
2012-06-04	1,891	1,930	1,890	1,926	80,700	963
2012-06-01	1,900	1,927	1,900	1,924	72,200	962
2012-05-31	1,905	1,949	1,890	1,926	132,000	963
2012-05-30	1,900	1,930	1,890	1,929	62,300	964.50
2012-05-29	1,868	1,911	1,858	1,908	85,600	954
2012-05-28	1,878	1,890	1,850	1,866	65,300	933
2012-05-25	1,858	1,880	1,853	1,878	59,900	939
2012-05-24	1,832	1,870	1,832	1,858	93,300	929
2012-05-23	1,831	1,831	1,804	1,814	39,200	907
2012-05-22	1,818	1,841	1,818	1,831	52,200	915.50
2012-05-21	1,813	1,858	1,813	1,836	53,000	918
2012-05-18	1,858	1,900	1,824	1,848	74,900	924
2012-05-17	1,841	1,898	1,816	1,886	81,600	943
2012-05-16	1,864	1,870	1,814	1,838	80,400	919
2012-05-15	1,854	1,876	1,836	1,872	47,200	936
2012-05-14	1,914	1,935	1,884	1,894	47,200	947
2012-05-11	1,942	1,960	1,912	1,913	72,200	956.50
2012-05-10	1,875	1,912	1,844	1,902	43,700	951
2012-05-09	1,899	1,913	1,873	1,876	44,000	938
2012-05-08	1,941	1,942	1,896	1,905	83,800	952.50
2012-05-07	1,893	1,911	1,880	1,903	45,200	951.50
2012-05-02	1,903	1,957	1,888	1,955	69,800	977.50
2012-05-01	1,905	1,928	1,900	1,914	38,000	957
2012-04-27	1,958	1,958	1,913	1,922	48,700	961
2012-04-26	1,921	1,966	1,921	1,955	26,300	977.50
2012-04-25	1,933	1,950	1,922	1,938	48,800	969
2012-04-24	1,922	1,942	1,911	1,930	52,500	965
2012-04-23	1,961	1,980	1,936	1,944	67,500	972
2012-04-20	1,926	1,963	1,923	1,960	61,400	980
2012-04-19	1,963	1,963	1,925	1,930	71,100	965
2012-04-18	1,955	1,973	1,936	1,969	64,400	984.50
2012-04-17	1,908	1,946	1,898	1,938	41,700	969
2012-04-16	1,901	1,933	1,900	1,913	75,100	956.50
2012-04-13	1,917	1,946	1,916	1,919	74,500	959.50
2012-04-12	1,910	1,924	1,887	1,917	64,200	958.50
2012-04-11	1,886	1,916	1,878	1,906	67,000	953
2012-04-10	1,902	1,917	1,889	1,896	45,400	948
2012-04-09	1,908	1,913	1,896	1,901	33,500	950.50
2012-04-06	1,900	1,948	1,897	1,927	46,000	963.50
2012-04-05	1,951	1,955	1,921	1,930	45,100	965
2012-04-04	1,961	1,970	1,927	1,954	95,400	977
2012-04-03	1,974	1,974	1,954	1,960	67,300	980
2012-04-02	1,965	1,975	1,961	1,973	80,000	986.50
2012-03-30	1,955	1,960	1,940	1,952	73,800	976
2012-03-29	1,928	1,958	1,924	1,954	75,400	977
2012-03-28	1,940	1,940	1,900	1,931	62,000	965.50
2012-03-27	1,938	1,947	1,918	1,941	72,500	970.50
2012-03-26	1,900	1,938	1,900	1,917	90,200	958.50
2012-03-23	1,920	1,928	1,906	1,910	99,100	955
2012-03-22	1,951	1,957	1,935	1,943	103,600	971.50
2012-03-21	1,931	1,935	1,889	1,911	132,100	955.50
2012-03-19	1,940	1,940	1,921	1,925	62,500	962.50
2012-03-16	1,912	1,940	1,907	1,939	107,200	969.50
2012-03-15	1,905	1,919	1,895	1,907	73,300	953.50
2012-03-14	1,929	1,934	1,890	1,892	71,900	946
2012-03-13	1,880	1,925	1,879	1,914	249,500	957
2012-03-12	1,853	1,879	1,849	1,869	110,800	934.50
2012-03-09	1,819	1,849	1,817	1,836	143,500	918
2012-03-08	1,800	1,825	1,790	1,819	67,300	909.50
2012-03-07	1,778	1,798	1,776	1,798	56,100	899
2012-03-06	1,790	1,797	1,768	1,791	50,200	895.50
2012-03-05	1,777	1,797	1,773	1,784	38,600	892
2012-03-02	1,780	1,797	1,743	1,781	66,300	890.50
2012-03-01	1,758	1,781	1,741	1,761	72,000	880.50
2012-02-29	1,823	1,823	1,732	1,734	126,800	867
2012-02-28	1,799	1,814	1,786	1,810	59,300	905
2012-02-27	1,793	1,799	1,780	1,797	34,000	898.50
2012-02-24	1,800	1,811	1,784	1,789	53,700	894.50
2012-02-23	1,805	1,805	1,785	1,801	48,800	900.50
2012-02-22	1,778	1,793	1,768	1,784	64,700	892
2012-02-21	1,700	1,769	1,686	1,758	137,800	879
2012-02-20	1,807	1,816	1,760	1,762	95,700	881
2012-02-17	1,780	1,789	1,760	1,769	32,100	884.50
2012-02-16	1,835	1,870	1,757	1,762	106,900	881
2012-02-15	1,800	1,848	1,798	1,844	118,300	922
2012-02-14	1,751	1,796	1,744	1,792	116,200	896
2012-02-13	1,735	1,763	1,735	1,751	83,700	875.50
2012-02-10	1,751	1,751	1,700	1,734	47,600	867
2012-02-09	1,759	1,763	1,747	1,760	24,100	880
2012-02-08	1,731	1,758	1,727	1,757	37,000	878.50
2012-02-07	1,733	1,748	1,712	1,722	53,000	861
2012-02-06	1,769	1,769	1,727	1,742	72,300	871
2012-02-03	1,741	1,750	1,733	1,742	40,600	871
2012-02-02	1,779	1,780	1,739	1,746	52,500	873
2012-02-01	1,774	1,784	1,766	1,778	37,800	889
2012-01-31	1,757	1,768	1,748	1,756	46,200	878
2012-01-30	1,754	1,776	1,754	1,766	49,600	883
2012-01-27	1,780	1,789	1,765	1,775	29,800	887.50
2012-01-26	1,774	1,794	1,773	1,786	79,400	893
2012-01-25	1,706	1,781	1,706	1,768	109,800	884
2012-01-24	1,683	1,712	1,683	1,705	68,300	852.50
2012-01-23	1,736	1,736	1,686	1,690	119,800	845
2012-01-20	1,741	1,751	1,729	1,736	83,000	868
2012-01-19	1,772	1,783	1,740	1,740	48,100	870
2012-01-18	1,778	1,805	1,767	1,769	68,800	884.50
2012-01-17	1,759	1,783	1,751	1,766	44,300	883
2012-01-16	1,762	1,773	1,741	1,772	26,300	886
2012-01-13	1,777	1,794	1,769	1,784	58,100	892
2012-01-12	1,793	1,818	1,760	1,763	89,000	881.50
2012-01-11	1,813	1,824	1,789	1,796	80,000	898
2012-01-10	1,880	1,880	1,814	1,815	97,200	907.50
2012-01-06	1,850	1,850	1,808	1,843	90,100	921.50
2012-01-05	1,797	1,827	1,797	1,813	74,300	906.50
2012-01-04	1,821	1,862	1,810	1,816	117,000	908

分割・併合履歴： [2022-06-29]1株→2株