6465 ホシザキ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-287,6207,8806,6306,6801,688,2003,340
2018-12-277,2207,6707,2207,6402,099,5003,820
2018-12-266,6507,0006,5406,670482,7003,335
2018-12-256,7906,8106,4906,720667,6003,360
2018-12-217,0207,3307,0007,300617,9003,650
2018-12-207,0607,1606,9407,090613,4003,545
2018-12-196,8007,2406,6607,170981,1003,585
2018-12-186,2406,7506,1906,7001,712,1003,350
2018-12-175,9506,3605,9506,3403,608,2003,170
2018-12-149,0009,0807,4007,400630,1003,700
2018-12-139,1009,1708,8808,900231,4004,450
2018-12-129,0809,2109,0409,090419,2004,545
2018-12-118,9609,0108,7808,990465,7004,495
2018-12-108,9109,0508,8708,990247,4004,495
2018-12-079,1409,1508,8709,030488,3004,515
2018-12-068,8609,1308,6608,8801,251,4004,440
2018-12-058,4908,6108,4408,560158,6004,280
2018-12-048,8908,8908,6108,620223,1004,310
2018-12-038,9208,9908,8408,870231,8004,435
2018-11-308,6508,8808,6308,810387,7004,405
2018-11-298,5808,7508,5808,670219,9004,335
2018-11-288,3208,5708,2008,530288,4004,265
2018-11-278,2408,4408,2108,400343,3004,200
2018-11-268,1508,1908,0808,190217,3004,095
2018-11-228,1708,2008,0508,120200,7004,060
2018-11-218,0508,1408,0508,120319,7004,060
2018-11-208,2308,2708,1508,200323,5004,100
2018-11-198,4008,4808,3408,380215,1004,190
2018-11-168,5808,6008,3808,400226,7004,200
2018-11-158,6908,7308,5208,580286,6004,290
2018-11-148,8008,8108,6308,660305,7004,330
2018-11-138,9608,9808,7908,830198,0004,415
2018-11-129,0409,1409,0209,110221,8004,555
2018-11-099,0709,0909,0109,030173,7004,515
2018-11-089,0509,0808,9609,050226,9004,525
2018-11-079,1709,2009,0009,050278,5004,525
2018-11-069,0909,2109,0509,180206,0004,590
2018-11-059,1609,1909,0509,090266,2004,545
2018-11-029,0309,2609,0209,200350,0004,600
2018-11-018,9109,2408,7608,990550,5004,495
2018-10-319,5009,5009,0509,110928,2004,555
2018-10-3010,19010,3509,4209,750792,4004,875
2018-10-2910,36010,47010,27010,28094,8005,140
2018-10-2610,66010,68010,33010,440152,2005,220
2018-10-2510,66010,73010,55010,580112,8005,290
2018-10-2410,95011,00010,84010,96099,1005,480
2018-10-2311,14011,15010,94010,960146,1005,480
2018-10-2211,01011,19010,94011,14089,4005,570
2018-10-1911,12011,13011,00011,09079,2005,545
2018-10-1811,11011,15011,03011,100118,3005,550
2018-10-1711,02011,23011,00011,230102,8005,615
2018-10-1611,00011,00010,76010,860182,1005,430
2018-10-1511,10011,21011,06011,080149,2005,540
2018-10-1211,13011,37011,12011,250196,6005,625
2018-10-1111,27011,30011,10011,180159,0005,590
2018-10-1011,62011,65011,37011,570145,9005,785
2018-10-0911,65011,83011,56011,590288,7005,795
2018-10-0511,54011,69011,51011,660176,7005,830
2018-10-0411,68011,73011,60011,630217,7005,815
2018-10-0311,54011,63011,49011,500162,0005,750
2018-10-0211,56011,61011,40011,450139,9005,725
2018-10-0111,70011,83011,34011,380189,7005,690
2018-09-2811,60011,79011,55011,760185,7005,880
2018-09-2711,66011,76011,49011,490160,3005,745
2018-09-2611,46011,75011,44011,660277,9005,830
2018-09-2511,30011,55011,27011,420310,8005,710
2018-09-2111,11011,29011,07011,280301,0005,640
2018-09-2011,00011,10010,97011,050298,1005,525
2018-09-1911,31011,33010,84010,920537,0005,460
2018-09-1810,89011,27010,85011,200252,0005,600
2018-09-1410,85010,92010,77010,850255,0005,425
2018-09-1310,63010,80010,59010,730131,6005,365
2018-09-1210,62010,66010,55010,590180,4005,295
2018-09-1110,37010,64010,36010,620186,8005,310
2018-09-1010,44010,53010,43010,460118,7005,230
2018-09-0710,43010,44010,30010,350108,4005,175
2018-09-0610,54010,54010,40010,440105,4005,220
2018-09-0510,49010,64010,48010,580168,8005,290
2018-09-0410,52010,55010,42010,48096,3005,240
2018-09-0310,56010,56010,45010,490130,4005,245
2018-08-3110,49010,58010,40010,540238,3005,270
2018-08-3010,45010,53010,37010,420204,1005,210
2018-08-2910,32010,37010,27010,290147,0005,145
2018-08-2810,40010,47010,29010,320126,1005,160
2018-08-2710,23010,33010,21010,320107,8005,160
2018-08-2410,19010,21010,07010,19096,6005,095
2018-08-2310,05010,13010,02010,110122,6005,055
2018-08-2210,10010,13010,00010,030106,5005,015
2018-08-2110,03010,1309,98010,120168,6005,060
2018-08-209,9409,9709,8709,970107,3004,985
2018-08-1710,19010,2009,97010,090137,5005,045
2018-08-1610,10010,16010,00010,120131,6005,060
2018-08-1510,26010,27010,13010,230131,8005,115
2018-08-1410,17010,29010,15010,280146,9005,140
2018-08-1310,27010,27010,09010,130173,1005,065
2018-08-1010,42010,47010,33010,360145,9005,180
2018-08-0910,64010,79010,47010,490169,2005,245
2018-08-0810,99010,99010,68010,690345,9005,345
2018-08-0711,02011,13010,53010,670404,1005,335
2018-08-0611,21011,23011,07011,08088,5005,540
2018-08-0311,36011,37011,20011,240137,5005,620
2018-08-0211,35011,47011,25011,320188,7005,660
2018-08-0111,27011,37011,17011,290112,5005,645
2018-07-3111,28011,28011,14011,260175,2005,630
2018-07-3011,38011,46011,32011,380431,6005,690
2018-07-2711,33011,40011,26011,400148,0005,700
2018-07-2611,14011,33011,10011,290157,7005,645
2018-07-2511,37011,39011,08011,090191,0005,545
2018-07-2411,22011,34011,18011,300111,5005,650
2018-07-2311,24011,26011,14011,15094,1005,575
2018-07-2011,19011,24011,10011,240146,8005,620
2018-07-1911,26011,26011,07011,100119,0005,550
2018-07-1811,31011,31011,19011,250178,0005,625
2018-07-1711,30011,33011,15011,310333,8005,655
2018-07-1310,94011,03010,88011,000204,0005,500
2018-07-1210,77010,93010,73010,770172,1005,385
2018-07-1110,83010,88010,64010,700180,2005,350
2018-07-1010,92011,08010,83010,830200,2005,415
2018-07-0910,81010,89010,75010,890137,4005,445
2018-07-0610,98010,98010,71010,830210,8005,415
2018-07-0510,96011,05010,96011,020228,5005,510
2018-07-0410,72011,02010,72011,000238,3005,500
2018-07-0310,76010,87010,67010,760180,9005,380
2018-07-0211,09011,11010,80010,800238,1005,400
2018-06-2911,27011,29011,16011,210134,6005,605
2018-06-2811,40011,40011,18011,200224,7005,600
2018-06-2711,48011,55011,40011,420156,1005,710
2018-06-2611,59011,59011,46011,500152,2005,750
2018-06-2511,84011,84011,58011,590185,3005,795
2018-06-2211,63011,89011,63011,860197,0005,930
2018-06-2111,55011,73011,54011,680189,9005,840
2018-06-2011,47011,68011,43011,650247,8005,825
2018-06-1911,36011,54011,35011,510302,5005,755
2018-06-1811,38011,45011,30011,360184,4005,680
2018-06-1511,52011,57011,46011,510242,3005,755
2018-06-1411,44011,51011,32011,400244,5005,700
2018-06-1311,40011,55011,40011,510186,7005,755
2018-06-1211,46011,51011,37011,430163,3005,715
2018-06-1111,46011,63011,43011,450163,2005,725
2018-06-0811,49011,49011,35011,380221,0005,690
2018-06-0711,53011,56011,43011,480189,0005,740
2018-06-0611,35011,40011,20011,350264,6005,675
2018-06-0511,06011,17011,06011,140160,2005,570
2018-06-0411,02011,13010,99011,050169,9005,525
2018-06-0110,85010,98010,84010,850144,5005,425
2018-05-3111,01011,02010,87010,930214,2005,465
2018-05-3011,06011,13010,90010,920267,3005,460
2018-05-2910,83011,03010,81011,030309,1005,515
2018-05-2810,67010,80010,64010,780190,5005,390
2018-05-2510,35010,61010,35010,570215,4005,285
2018-05-2410,29010,37010,26010,280142,3005,140
2018-05-2310,27010,33010,24010,300138,5005,150
2018-05-2210,36010,42010,35010,37070,1005,185
2018-05-2110,38010,45010,34010,360101,2005,180
2018-05-1810,45010,48010,35010,460147,5005,230
2018-05-1710,26010,41010,23010,410113,7005,205
2018-05-1610,22010,30010,19010,210149,4005,105
2018-05-1510,30010,37010,28010,280137,8005,140
2018-05-1410,27010,32010,26010,280119,2005,140
2018-05-1110,30010,36010,22010,330184,8005,165
2018-05-1010,44010,49010,14010,330341,6005,165
2018-05-0910,25010,77010,12010,560385,1005,280
2018-05-0810,15010,27010,06010,180156,2005,090
2018-05-0710,15010,18010,04010,150126,9005,075
2018-05-0210,23010,23010,08010,150119,3005,075
2018-05-0110,20010,29010,15010,230159,1005,115
2018-04-2710,14010,17010,09010,170151,2005,085
2018-04-2610,04010,1209,97010,100153,4005,050
2018-04-259,8309,9009,7909,89087,1004,945
2018-04-249,7909,8409,7309,83088,5004,915
2018-04-239,8809,8809,7209,75078,3004,875
2018-04-209,7409,8809,7409,840108,9004,920
2018-04-199,9309,9309,7709,830128,4004,915
2018-04-189,7509,8909,7009,870122,6004,935
2018-04-179,7009,7209,6609,66091,8004,830
2018-04-169,6109,7609,6009,73094,8004,865
2018-04-139,8609,8709,6509,720188,8004,860
2018-04-129,7209,9509,6909,810253,5004,905
2018-04-119,7209,7409,5209,630181,5004,815
2018-04-109,6009,8409,6009,780246,5004,890
2018-04-099,6209,7009,5509,640233,5004,820
2018-04-069,6109,6909,5309,620237,3004,810
2018-04-059,5909,7409,5809,630201,3004,815
2018-04-049,5009,5209,4209,480215,6004,740
2018-04-039,2709,5409,2709,510256,9004,755
2018-03-309,4009,4309,2609,340190,4004,670
2018-03-299,5009,5009,2909,380220,6004,690
2018-03-289,3809,4609,3509,450154,0004,725
2018-03-279,4009,4809,3609,480225,8004,740
2018-03-269,3109,3909,2409,370127,9004,685
2018-03-239,4809,5509,3609,390296,9004,695
2018-03-229,5009,6809,4809,630210,5004,815
2018-03-209,4709,5209,3509,490208,9004,745
2018-03-199,6609,7609,6009,690173,7004,845
2018-03-169,7809,8109,6409,650238,4004,825
2018-03-159,7509,8209,6109,720183,6004,860
2018-03-149,5909,7709,5609,740197,5004,870
2018-03-139,5109,6309,4909,620189,5004,810
2018-03-129,5509,5909,4709,530183,8004,765
2018-03-099,4709,5609,3809,400245,3004,700
2018-03-089,6409,6409,4309,440183,9004,720
2018-03-079,5209,6609,4809,490202,1004,745
2018-03-069,6609,7409,5609,560224,5004,780
2018-03-059,4109,6309,4109,570138,6004,785
2018-03-029,4809,5909,4709,510149,5004,755
2018-03-019,6209,6709,5309,600163,5004,800
2018-02-289,8109,9109,6809,680177,5004,840
2018-02-279,8309,8409,7509,800128,0004,900
2018-02-269,7609,7609,5009,680178,4004,840
2018-02-239,7709,7909,6709,700173,8004,850
2018-02-229,7109,8209,6909,760169,6004,880
2018-02-219,8209,8909,7209,800129,9004,900
2018-02-209,8209,8909,7409,820156,9004,910
2018-02-199,7209,9309,6809,900161,7004,950
2018-02-169,6009,6809,5909,630133,1004,815
2018-02-159,6609,7409,5409,550193,9004,775
2018-02-149,5509,8809,3309,400456,5004,700
2018-02-1310,23010,3109,6609,960424,4004,980
2018-02-099,94010,1709,83010,140280,7005,070
2018-02-089,90010,0309,86010,010184,6005,005
2018-02-079,94010,1009,8709,880277,9004,940
2018-02-069,6109,6909,4209,660343,3004,830
2018-02-0510,12010,13010,00010,060183,1005,030
2018-02-0210,28010,29010,15010,270148,6005,135
2018-02-0110,39010,44010,23010,420174,3005,210
2018-01-3110,42010,58010,30010,310225,4005,155
2018-01-3010,67010,71010,46010,470149,1005,235
2018-01-2910,50010,64010,49010,61079,0005,305
2018-01-2610,64010,79010,57010,580138,8005,290
2018-01-2510,61010,61010,48010,580127,0005,290
2018-01-2410,70010,70010,57010,630130,2005,315
2018-01-2310,89010,89010,44010,640341,3005,320
2018-01-2210,27010,35010,21010,350123,0005,175
2018-01-1910,21010,27010,14010,23097,9005,115
2018-01-1810,25010,36010,19010,190129,1005,095
2018-01-1710,07010,18010,06010,150168,9005,075
2018-01-1610,05010,1609,98010,150142,7005,075
2018-01-1510,19010,23010,09010,120112,3005,060
2018-01-1210,08010,26010,07010,220133,5005,110
2018-01-1110,14010,18010,06010,120124,6005,060
2018-01-1010,33010,34010,10010,160160,9005,080
2018-01-0910,28010,37010,21010,350174,9005,175
2018-01-0510,18010,20010,10010,180121,8005,090
2018-01-0410,14010,1909,99010,140156,8005,070

分割・併合履歴 : [2022-06-29]1株→2株