6465 ホシザキ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309,1209,2709,1009,250206,2004,625
2016-12-299,0509,1309,0109,070246,0004,535
2016-12-288,9909,2008,9909,110140,6004,555
2016-12-279,0609,1509,0309,040109,7004,520
2016-12-269,1009,1409,0309,060146,3004,530
2016-12-229,0009,0608,9709,000152,3004,500
2016-12-219,0509,0608,9508,980180,1004,490
2016-12-208,9809,0908,9509,050256,4004,525
2016-12-198,8008,8908,7508,850184,5004,425
2016-12-168,7908,8708,7208,860292,8004,430
2016-12-158,7508,8708,7208,780166,3004,390
2016-12-148,9008,9608,7208,740254,8004,370
2016-12-138,7608,9508,7508,940214,4004,470
2016-12-128,8308,8508,6708,760351,4004,380
2016-12-098,5108,7208,5108,720324,0004,360
2016-12-088,8608,8808,6208,720312,5004,360
2016-12-079,0109,0808,7808,820344,6004,410
2016-12-069,1509,1708,9909,030339,0004,515
2016-12-059,1609,3109,1409,220151,1004,610
2016-12-029,4109,4409,1009,160441,7004,580
2016-12-019,8009,8209,5409,560222,4004,780
2016-11-309,5709,6909,5209,690290,1004,845
2016-11-299,5209,5609,4509,550196,8004,775
2016-11-289,4709,5009,3709,490245,4004,745
2016-11-259,6009,6309,5109,610189,8004,805
2016-11-249,8109,8109,5009,600210,0004,800
2016-11-229,8409,8609,6509,730227,4004,865
2016-11-219,7609,8709,7009,810205,3004,905
2016-11-189,6609,7809,6009,760201,1004,880
2016-11-179,5009,6409,4809,600184,9004,800
2016-11-169,4009,4909,2909,490363,6004,745
2016-11-159,3009,3309,1609,250226,2004,625
2016-11-149,2009,2609,1609,230206,8004,615
2016-11-119,3809,3809,1609,170444,9004,585
2016-11-109,3409,4709,2709,300383,3004,650
2016-11-099,4909,5409,0709,290454,0004,645
2016-11-089,2109,4309,2109,300226,0004,650
2016-11-079,1109,4009,0209,280305,0004,640
2016-11-048,9409,0108,9009,000440,1004,500
2016-11-029,0609,0908,9309,000299,0004,500
2016-11-019,2309,2609,1309,210279,9004,605
2016-10-319,4109,4809,3409,480159,4004,740
2016-10-289,5009,5009,2809,350183,3004,675
2016-10-279,4309,4809,3709,420134,0004,710
2016-10-269,3509,4109,3109,380194,9004,690
2016-10-259,3509,4209,3009,380199,4004,690
2016-10-249,2209,2509,1209,220129,7004,610
2016-10-219,1909,2509,1609,210176,9004,605
2016-10-209,2509,2609,1009,130172,0004,565
2016-10-199,2409,2709,1609,250137,3004,625
2016-10-179,0809,1309,0109,110182,4004,555
2016-10-139,1709,1708,9909,080120,3004,540
2016-10-129,1509,2309,0909,140159,8004,570
2016-10-119,1509,1809,0409,150145,4004,575
2016-10-079,0009,1108,9709,060174,1004,530
2016-10-069,0809,1008,8309,000335,8004,500
2016-10-059,2309,2608,9108,980376,8004,490
2016-10-049,2509,2509,1209,230188,4004,615
2016-10-039,2109,2409,1509,210207,3004,605
2016-09-309,0509,2509,0509,180243,8004,590
2016-09-299,1309,2209,0209,200229,2004,600
2016-09-289,1609,2909,1509,280221,3004,640
2016-09-278,9609,1608,9509,160280,5004,580
2016-09-269,0009,0308,9308,960179,5004,480
2016-09-238,9109,0508,8809,020318,8004,510
2016-09-218,7008,8708,6308,840390,6004,420
2016-09-208,6208,7808,5208,740385,6004,370
2016-09-168,4008,5408,3808,520601,3004,260
2016-09-158,3008,3808,2908,350161,1004,175
2016-09-148,2608,3708,2608,300156,9004,150
2016-09-138,3208,4108,3108,400252,9004,200
2016-09-128,1308,4308,1308,370461,0004,185
2016-09-098,7208,7308,5308,540317,4004,270
2016-09-088,5908,7408,4908,710463,9004,355
2016-09-078,3108,6108,2708,550305,7004,275
2016-09-068,2208,4108,1708,390241,0004,195
2016-09-058,5008,5508,1708,200491,2004,100
2016-09-028,3508,5808,3508,470415,0004,235
2016-09-018,2708,3308,1608,280300,3004,140
2016-08-318,2808,3708,1708,270387,9004,135
2016-08-307,9508,0607,9108,000318,7004,000
2016-08-297,9008,0107,8507,940292,6003,970
2016-08-267,8507,8907,7107,760434,3003,880
2016-08-257,8307,8807,7307,840212,0003,920
2016-08-247,9007,9007,8007,860274,8003,930
2016-08-237,6607,9307,6607,830478,5003,915
2016-08-227,7207,9507,6607,940441,9003,970
2016-08-197,8607,9007,6507,720844,1003,860
2016-08-188,3208,4107,6608,0001,139,8004,000
2016-08-178,5008,6408,5008,570224,8004,285
2016-08-168,6508,6508,4808,580300,2004,290
2016-08-158,6708,6708,5208,610229,5004,305
2016-08-128,7408,7408,5708,720230,7004,360
2016-08-108,6408,7708,5608,730198,3004,365
2016-08-098,5608,7008,5008,690188,2004,345
2016-08-088,7908,8108,5108,630338,5004,315
2016-08-058,7908,8908,5108,670309,9004,335
2016-08-049,3209,3408,8408,940328,0004,470
2016-08-039,1309,3809,0909,310235,2004,655
2016-08-029,0609,2609,0609,150198,8004,575
2016-08-019,0309,2008,9409,190328,5004,595
2016-07-299,2109,3908,7709,350570,8004,675
2016-07-289,2209,2209,0909,130259,5004,565
2016-07-279,4209,4409,1209,280302,4004,640
2016-07-269,3309,3709,2309,270189,6004,635
2016-07-259,4709,4909,2809,320183,2004,660
2016-07-229,5209,6709,3909,470177,1004,735
2016-07-219,7509,7709,5509,610174,4004,805
2016-07-209,5009,6209,4709,600318,6004,800
2016-07-199,4109,5109,3209,510194,4004,755
2016-07-159,5109,5109,3109,320295,7004,660
2016-07-149,4509,5309,3709,460214,6004,730
2016-07-139,5909,6409,2709,350328,6004,675
2016-07-129,6009,6009,3209,370342,4004,685
2016-07-119,4609,5009,3209,380355,8004,690
2016-07-089,2509,4109,0809,160470,6004,580
2016-07-079,7909,8509,2509,510612,7004,755
2016-07-0610,00010,1109,8609,990204,3004,995
2016-07-0510,15010,22010,06010,210134,7005,105
2016-07-0410,14010,32010,14010,280149,0005,140
2016-07-0110,04010,2209,97010,170157,7005,085
2016-06-3010,04010,1509,9909,990256,3004,995
2016-06-299,92010,0709,77010,040215,1005,020
2016-06-289,7409,8509,6009,780425,3004,890
2016-06-279,6509,9909,6309,960248,9004,980
2016-06-2410,25010,3009,4809,600314,6004,800
2016-06-2310,27010,33010,14010,160136,1005,080
2016-06-2210,26010,35010,19010,290152,5005,145
2016-06-2110,07010,31010,07010,270174,6005,135
2016-06-2010,05010,32010,02010,270174,7005,135
2016-06-1710,00010,0809,8709,970336,7004,985
2016-06-1610,13010,2009,9409,950199,6004,975
2016-06-1510,11010,30010,05010,190183,2005,095
2016-06-1410,15010,26010,06010,170213,9005,085
2016-06-1310,25010,37010,14010,190240,6005,095
2016-06-1010,60010,61010,41010,450290,6005,225
2016-06-0910,55010,62010,49010,560192,3005,280
2016-06-0810,43010,50010,34010,500199,8005,250
2016-06-0710,45010,54010,35010,440309,1005,220
2016-06-0610,33010,46010,27010,460128,0005,230
2016-06-0310,39010,50010,32010,490190,7005,245
2016-06-0210,45010,55010,23010,300226,9005,150
2016-06-0110,59010,61010,49010,540207,3005,270
2016-05-3110,63010,63010,51010,610899,2005,305
2016-05-3010,45010,60010,33010,530194,5005,265
2016-05-2710,30010,48010,27010,450228,4005,225
2016-05-2610,17010,22010,06010,100218,1005,050
2016-05-2510,28010,32010,19010,230117,0005,115
2016-05-2410,26010,26010,08010,150198,4005,075
2016-05-2310,30010,38010,25010,280260,4005,140
2016-05-2010,04010,27010,01010,240208,3005,120
2016-05-199,98010,0409,89010,010216,2005,005
2016-05-189,9409,9909,8209,930264,8004,965
2016-05-1710,01010,1509,9109,970327,4004,985
2016-05-1610,12010,33010,07010,110250,9005,055
2016-05-1310,00010,3809,97010,320341,0005,160
2016-05-129,8909,9809,8609,940171,4004,970
2016-05-1110,00010,1009,8809,920217,1004,960
2016-05-109,70010,0009,70010,000280,6005,000
2016-05-099,3809,8009,3009,720324,3004,860
2016-05-069,2309,3409,1309,320226,2004,660
2016-05-029,0209,2509,0209,150181,2004,575
2016-04-289,4009,5709,2709,270194,8004,635
2016-04-279,4609,5609,3509,370160,2004,685
2016-04-269,4709,5709,4109,480165,3004,740
2016-04-259,5609,6109,4909,550111,9004,775
2016-04-229,6909,7409,4809,580261,3004,790
2016-04-219,7609,9109,7409,860262,1004,930
2016-04-209,6009,6909,5709,640240,3004,820
2016-04-199,5509,5709,4809,560297,4004,780
2016-04-189,2409,4609,2409,350293,0004,675
2016-04-159,5909,7009,5309,600204,6004,800
2016-04-149,7409,7909,6209,790204,6004,895
2016-04-139,4709,6509,4709,540288,1004,770
2016-04-129,2109,3509,2109,320157,3004,660
2016-04-119,3009,3309,1609,290203,6004,645
2016-04-089,1109,4809,1009,370208,1004,685
2016-04-079,1209,3209,1109,250280,6004,625
2016-04-069,2609,2809,0209,160367,8004,580
2016-04-059,4209,5509,3109,360262,5004,680
2016-04-049,2209,4509,1709,420236,1004,710
2016-04-019,2609,3309,1109,250326,8004,625
2016-03-319,6309,7009,3809,390373,9004,695
2016-03-309,6809,7709,6009,640175,0004,820
2016-03-299,5909,7109,5709,690198,2004,845
2016-03-289,6209,6609,5309,660164,5004,830
2016-03-259,5409,6209,4509,540181,6004,770
2016-03-249,4509,6109,3809,550203,4004,775
2016-03-239,5309,5909,3909,450189,5004,725
2016-03-229,5209,5409,3309,520274,0004,760
2016-03-189,4209,4909,2509,320203,0004,660
2016-03-179,3409,5309,2909,420339,5004,710
2016-03-169,1109,3009,0909,240185,7004,620
2016-03-159,2109,3109,1309,250245,0004,625
2016-03-149,1509,3609,1509,330343,6004,665
2016-03-118,9109,0708,8109,040442,7004,520
2016-03-108,9009,0808,9009,060333,4004,530
2016-03-098,7108,8708,6908,760244,8004,380
2016-03-088,6608,8008,4908,720314,6004,360
2016-03-078,7608,7808,6708,730205,1004,365
2016-03-048,9208,9508,6908,850237,0004,425
2016-03-038,9508,9808,7708,910288,7004,455
2016-03-028,8909,0808,8808,990335,1004,495
2016-03-018,5508,8208,5108,790298,7004,395
2016-02-298,8608,9008,7408,740280,7004,370
2016-02-268,7808,8408,6708,750278,0004,375
2016-02-258,6608,8308,6208,780306,0004,390
2016-02-248,6008,7808,5708,690419,9004,345
2016-02-238,6508,6708,4308,510392,0004,255
2016-02-228,0908,6608,0908,590666,3004,295
2016-02-198,1408,2908,0908,160265,2004,080
2016-02-188,2008,2608,0908,140308,9004,070
2016-02-177,8108,1207,7608,050388,7004,025
2016-02-168,0008,1007,9007,920328,1003,960
2016-02-157,7708,1307,6808,090299,9004,045
2016-02-127,3007,6107,1907,470581,3003,735
2016-02-107,9007,9407,4107,550526,1003,775
2016-02-098,0708,1207,9207,970407,1003,985
2016-02-088,1008,3507,9508,290361,2004,145
2016-02-058,2008,2808,1108,200140,8004,100
2016-02-048,3608,4208,2708,310197,8004,155
2016-02-038,5008,5308,3508,490313,9004,245
2016-02-028,5308,6908,4908,650206,6004,325
2016-02-018,3608,6408,3008,610376,2004,305
2016-01-298,2208,3808,0908,350525,0004,175
2016-01-288,2108,3408,1508,280296,4004,140
2016-01-278,2708,3908,2108,300383,2004,150
2016-01-268,1608,2808,1008,210303,4004,105
2016-01-258,2308,3608,1708,280318,2004,140
2016-01-227,8308,0607,7308,060284,6004,030
2016-01-217,9508,0607,6707,670418,6003,835
2016-01-208,1008,2207,9307,960407,5003,980
2016-01-198,0708,3608,0408,160452,4004,080
2016-01-187,8808,1107,8408,070321,4004,035
2016-01-158,1608,1607,9708,030342,7004,015
2016-01-147,9408,1007,8208,060639,6004,030
2016-01-137,9708,2007,9408,180437,5004,090
2016-01-127,9808,1107,8007,820684,5003,910
2016-01-087,6007,7507,5607,600454,1003,800
2016-01-077,5907,8607,5507,710669,5003,855
2016-01-067,6207,7207,4807,520280,8003,760
2016-01-057,4207,6307,3607,530367,3003,765
2016-01-047,5207,6607,3707,400242,7003,700

分割・併合履歴 : [2022-06-29]1株→2株