6465 ホシザキ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	9,770	9,770	9,670	9,740	81,200	4,870
2019-12-27	9,900	9,930	9,760	9,780	103,600	4,890
2019-12-26	9,880	9,920	9,860	9,900	49,800	4,950
2019-12-25	9,820	9,890	9,800	9,850	46,700	4,925
2019-12-24	9,930	9,940	9,830	9,870	50,200	4,935
2019-12-23	9,990	10,030	9,900	9,930	78,000	4,965
2019-12-20	9,970	10,060	9,960	10,010	99,900	5,005
2019-12-19	9,930	10,000	9,900	9,960	120,400	4,980
2019-12-18	10,060	10,140	9,940	9,970	161,500	4,985
2019-12-17	10,050	10,130	10,010	10,110	185,600	5,055
2019-12-16	10,040	10,190	10,000	10,010	124,200	5,005
2019-12-13	10,040	10,060	9,920	9,960	182,800	4,980
2019-12-12	9,980	9,990	9,860	9,890	172,000	4,945
2019-12-11	9,800	9,910	9,780	9,840	119,200	4,920
2019-12-10	9,840	9,920	9,820	9,820	122,900	4,910
2019-12-09	9,620	9,750	9,620	9,740	81,600	4,870
2019-12-06	9,630	9,680	9,570	9,620	96,500	4,810
2019-12-05	9,590	9,650	9,560	9,630	88,200	4,815
2019-12-04	9,640	9,660	9,580	9,630	95,900	4,815
2019-12-03	9,580	9,710	9,560	9,680	117,500	4,840
2019-12-02	9,540	9,670	9,530	9,610	78,500	4,805
2019-11-29	9,590	9,660	9,570	9,570	92,500	4,785
2019-11-28	9,620	9,680	9,520	9,570	82,900	4,785
2019-11-27	9,700	9,800	9,690	9,730	59,000	4,865
2019-11-26	9,690	9,780	9,610	9,620	181,200	4,810
2019-11-25	9,660	9,780	9,630	9,690	113,500	4,845
2019-11-22	9,700	9,720	9,590	9,660	96,000	4,830
2019-11-21	9,510	9,730	9,460	9,720	169,100	4,860
2019-11-20	9,510	9,570	9,430	9,570	122,000	4,785
2019-11-19	9,440	9,580	9,400	9,560	113,500	4,780
2019-11-18	9,450	9,480	9,370	9,440	154,300	4,720
2019-11-15	9,540	9,540	9,380	9,420	149,900	4,710
2019-11-14	9,560	9,590	9,450	9,540	129,000	4,770
2019-11-13	9,740	9,770	9,450	9,490	179,300	4,745
2019-11-12	9,880	9,890	9,700	9,770	175,700	4,885
2019-11-11	9,540	9,790	9,530	9,750	143,400	4,875
2019-11-08	9,510	9,720	9,340	9,540	283,900	4,770
2019-11-07	9,130	9,940	9,130	9,660	392,300	4,830
2019-11-06	9,250	9,250	9,100	9,130	139,000	4,565
2019-11-05	9,110	9,270	9,050	9,250	203,100	4,625
2019-11-01	9,060	9,110	9,030	9,100	125,800	4,550
2019-10-31	9,160	9,280	9,140	9,240	86,800	4,620
2019-10-30	9,230	9,310	9,140	9,260	177,400	4,630
2019-10-29	9,110	9,240	9,100	9,190	181,100	4,595
2019-10-28	9,060	9,140	9,040	9,040	95,900	4,520
2019-10-25	9,080	9,110	9,050	9,080	109,300	4,540
2019-10-24	9,020	9,090	8,960	9,080	145,600	4,540
2019-10-23	8,920	8,920	8,760	8,900	157,200	4,450
2019-10-21	8,890	8,900	8,820	8,870	63,900	4,435
2019-10-18	8,900	8,970	8,860	8,890	140,800	4,445
2019-10-17	8,680	8,840	8,670	8,820	155,000	4,410
2019-10-16	8,790	8,860	8,700	8,720	144,100	4,360
2019-10-15	8,600	8,720	8,590	8,640	123,700	4,320
2019-10-11	8,470	8,560	8,440	8,550	63,300	4,275
2019-10-10	8,500	8,510	8,290	8,400	75,100	4,200
2019-10-09	8,400	8,530	8,400	8,480	110,200	4,240
2019-10-08	8,440	8,530	8,430	8,490	103,600	4,245
2019-10-07	8,410	8,440	8,340	8,370	58,700	4,185
2019-10-04	8,280	8,430	8,250	8,410	96,500	4,205
2019-10-03	8,390	8,440	8,290	8,330	178,700	4,165
2019-10-02	8,450	8,620	8,410	8,530	217,000	4,265
2019-10-01	8,510	8,570	8,400	8,400	128,100	4,200
2019-09-30	8,390	8,510	8,390	8,490	157,800	4,245
2019-09-27	8,480	8,540	8,380	8,500	133,300	4,250
2019-09-26	8,510	8,540	8,440	8,470	172,500	4,235
2019-09-25	8,440	8,440	8,280	8,360	140,200	4,180
2019-09-24	8,270	8,470	8,270	8,430	163,800	4,215
2019-09-20	8,370	8,420	8,300	8,360	206,300	4,180
2019-09-19	8,480	8,520	8,300	8,320	260,600	4,160
2019-09-18	8,430	8,610	8,400	8,570	298,100	4,285
2019-09-17	8,280	8,380	8,210	8,310	184,700	4,155
2019-09-13	8,200	8,340	8,080	8,310	289,200	4,155
2019-09-12	8,040	8,160	7,980	8,100	262,300	4,050
2019-09-11	7,860	7,980	7,790	7,930	223,400	3,965
2019-09-10	7,810	7,840	7,740	7,780	123,100	3,890
2019-09-09	7,610	7,780	7,600	7,780	96,500	3,890
2019-09-06	7,790	7,800	7,600	7,610	149,800	3,805
2019-09-05	7,600	7,780	7,570	7,720	160,600	3,860
2019-09-04	7,600	7,680	7,570	7,580	177,200	3,790
2019-09-03	7,580	7,670	7,540	7,570	111,000	3,785
2019-09-02	7,670	7,840	7,610	7,660	144,700	3,830
2019-08-30	7,500	7,660	7,470	7,640	189,900	3,820
2019-08-29	7,340	7,420	7,280	7,420	646,500	3,710
2019-08-28	7,330	7,400	7,220	7,350	198,100	3,675
2019-08-27	7,360	7,500	7,340	7,410	209,800	3,705
2019-08-26	7,200	7,250	7,150	7,210	184,100	3,605
2019-08-23	7,290	7,390	7,180	7,340	175,300	3,670
2019-08-22	7,480	7,480	7,200	7,200	187,000	3,600
2019-08-21	7,380	7,490	7,340	7,470	124,300	3,735
2019-08-20	7,300	7,520	7,260	7,510	115,000	3,755
2019-08-19	7,220	7,320	7,180	7,320	115,800	3,660
2019-08-16	7,150	7,180	7,140	7,150	194,000	3,575
2019-08-15	7,200	7,280	7,150	7,220	239,900	3,610
2019-08-14	7,220	7,320	7,190	7,300	173,900	3,650
2019-08-13	7,180	7,260	7,170	7,200	177,800	3,600
2019-08-09	7,210	7,260	7,090	7,180	279,700	3,590
2019-08-08	7,220	7,280	7,200	7,250	310,200	3,625
2019-08-07	7,330	7,420	7,170	7,320	342,800	3,660
2019-08-06	7,260	7,360	7,210	7,330	211,400	3,665
2019-08-05	7,500	7,660	7,420	7,450	234,200	3,725
2019-08-02	7,630	7,680	7,310	7,440	238,700	3,720
2019-08-01	7,710	7,770	7,680	7,720	72,300	3,860
2019-07-31	7,650	7,760	7,630	7,720	151,100	3,860
2019-07-30	7,620	7,690	7,610	7,680	66,900	3,840
2019-07-29	7,570	7,620	7,550	7,600	66,600	3,800
2019-07-26	7,650	7,690	7,600	7,640	56,200	3,820
2019-07-25	7,590	7,690	7,590	7,690	82,500	3,845
2019-07-24	7,640	7,660	7,570	7,640	71,100	3,820
2019-07-23	7,590	7,650	7,570	7,590	81,300	3,795
2019-07-22	7,590	7,590	7,510	7,510	98,200	3,755
2019-07-19	7,480	7,650	7,480	7,620	77,500	3,810
2019-07-18	7,640	7,680	7,450	7,470	175,600	3,735
2019-07-17	7,770	7,770	7,660	7,710	95,500	3,855
2019-07-16	7,800	7,850	7,700	7,710	89,100	3,855
2019-07-12	7,810	7,850	7,760	7,790	120,900	3,895
2019-07-11	7,710	7,810	7,710	7,770	124,400	3,885
2019-07-10	7,570	7,710	7,530	7,690	211,200	3,845
2019-07-09	7,750	7,760	7,610	7,610	146,100	3,805
2019-07-08	7,940	7,960	7,750	7,750	159,700	3,875
2019-07-05	8,000	8,000	7,950	7,960	102,500	3,980
2019-07-04	8,090	8,120	7,950	8,000	120,200	4,000
2019-07-03	8,090	8,190	8,040	8,060	109,000	4,030
2019-07-02	8,160	8,180	7,950	8,160	233,900	4,080
2019-07-01	8,110	8,160	8,050	8,150	170,100	4,075
2019-06-28	8,020	8,100	7,950	8,020	175,000	4,010
2019-06-27	8,000	8,110	7,970	8,070	145,700	4,035
2019-06-26	7,980	8,120	7,970	8,050	171,200	4,025
2019-06-25	8,060	8,100	7,980	8,040	157,200	4,020
2019-06-24	8,060	8,120	8,050	8,100	158,500	4,050
2019-06-21	8,180	8,250	8,110	8,110	279,200	4,055
2019-06-20	7,950	8,220	7,950	8,180	272,400	4,090
2019-06-19	7,830	7,850	7,740	7,810	114,800	3,905
2019-06-18	7,790	7,810	7,740	7,740	133,000	3,870
2019-06-17	7,860	7,860	7,780	7,780	110,100	3,890
2019-06-14	7,970	7,990	7,910	7,920	149,200	3,960
2019-06-13	7,900	7,930	7,850	7,910	166,700	3,955
2019-06-12	7,950	8,070	7,940	7,950	133,300	3,975
2019-06-11	7,890	8,000	7,870	7,950	84,300	3,975
2019-06-10	7,810	7,940	7,760	7,910	128,500	3,955
2019-06-07	7,770	7,820	7,690	7,760	119,500	3,880
2019-06-06	7,910	7,950	7,820	7,830	103,300	3,915
2019-06-05	7,850	7,920	7,760	7,910	183,300	3,955
2019-06-04	7,820	7,820	7,440	7,550	348,500	3,775
2019-06-03	8,090	8,120	7,820	7,880	283,300	3,940
2019-05-31	8,010	8,420	7,980	8,220	556,700	4,110
2019-05-30	7,910	8,010	7,900	7,960	218,200	3,980
2019-05-29	8,040	8,050	7,940	7,980	163,200	3,990
2019-05-28	8,060	8,090	8,010	8,080	207,100	4,040
2019-05-27	8,060	8,140	7,950	8,110	146,300	4,055
2019-05-24	8,000	8,050	7,910	7,970	204,500	3,985
2019-05-23	7,980	8,120	7,900	8,120	232,000	4,060
2019-05-22	8,230	8,230	8,000	8,040	225,300	4,020
2019-05-21	8,070	8,170	7,930	8,160	260,000	4,080
2019-05-20	7,990	8,300	7,960	8,150	470,300	4,075
2019-05-17	7,680	7,940	7,680	7,930	289,300	3,965
2019-05-16	7,540	7,720	7,490	7,690	259,100	3,845
2019-05-15	7,270	7,560	7,250	7,540	414,300	3,770
2019-05-14	7,070	7,350	7,070	7,320	357,600	3,660
2019-05-13	6,980	7,180	6,960	7,100	179,800	3,550
2019-05-10	6,990	7,170	6,980	7,130	264,300	3,565
2019-05-09	7,130	7,150	6,810	6,940	366,400	3,470
2019-05-08	7,590	7,640	7,120	7,230	449,100	3,615
2019-05-07	7,240	7,830	7,110	7,440	770,700	3,720
2019-04-26	7,140	7,220	7,090	7,200	210,500	3,600
2019-04-25	7,200	7,280	7,130	7,220	169,100	3,610
2019-04-24	7,190	7,250	7,110	7,150	199,900	3,575
2019-04-23	7,220	7,290	7,120	7,200	239,100	3,600
2019-04-22	7,200	7,200	7,100	7,120	84,700	3,560
2019-04-19	7,270	7,310	7,200	7,220	154,000	3,610
2019-04-18	7,400	7,400	7,190	7,220	195,100	3,610
2019-04-17	7,530	7,540	7,330	7,400	164,900	3,700
2019-04-16	7,400	7,450	7,330	7,410	240,500	3,705
2019-04-15	7,480	7,570	7,440	7,460	202,500	3,730
2019-04-12	7,330	7,450	7,300	7,340	259,900	3,670
2019-04-11	7,330	7,360	7,240	7,270	241,300	3,635
2019-04-10	7,250	7,350	7,190	7,260	197,600	3,630
2019-04-09	7,290	7,330	7,240	7,320	202,000	3,660
2019-04-08	7,350	7,400	7,310	7,340	175,700	3,670
2019-04-05	7,250	7,340	7,250	7,290	156,900	3,645
2019-04-04	7,290	7,360	7,230	7,240	182,100	3,620
2019-04-03	7,170	7,240	7,150	7,220	302,700	3,610
2019-04-02	7,120	7,210	7,080	7,170	322,000	3,585
2019-04-01	6,960	7,140	6,940	7,020	255,400	3,510
2019-03-29	6,830	6,880	6,740	6,860	310,000	3,430
2019-03-28	6,890	7,070	6,710	6,800	315,300	3,400
2019-03-27	6,990	7,030	6,890	6,940	301,900	3,470
2019-03-26	6,900	7,010	6,890	6,970	436,300	3,485
2019-03-25	6,790	6,830	6,770	6,800	204,400	3,400
2019-03-22	6,910	7,000	6,840	6,870	274,800	3,435
2019-03-20	6,950	6,960	6,840	6,860	199,900	3,430
2019-03-19	6,910	6,990	6,850	6,890	230,200	3,445
2019-03-18	7,020	7,040	6,850	6,910	207,100	3,455
2019-03-15	7,020	7,120	6,970	7,000	393,500	3,500
2019-03-14	6,930	7,020	6,930	6,970	278,100	3,485
2019-03-13	6,970	7,070	6,810	6,950	307,600	3,475
2019-03-12	6,930	7,050	6,930	6,980	335,100	3,490
2019-03-11	7,200	7,220	6,680	6,860	1,464,700	3,430
2019-03-08	7,630	7,660	7,540	7,580	167,600	3,790
2019-03-07	7,740	7,770	7,620	7,700	234,000	3,850
2019-03-06	7,730	7,800	7,690	7,780	119,800	3,890
2019-03-05	7,810	7,830	7,750	7,780	165,300	3,890
2019-03-04	7,810	7,870	7,740	7,820	176,300	3,910
2019-03-01	7,610	7,750	7,580	7,720	225,500	3,860
2019-02-28	7,720	7,740	7,520	7,540	285,400	3,770
2019-02-27	7,820	7,880	7,790	7,830	215,700	3,915
2019-02-26	7,780	7,900	7,740	7,750	204,000	3,875
2019-02-25	7,720	7,950	7,720	7,860	326,900	3,930
2019-02-22	7,700	7,930	7,700	7,790	328,400	3,895
2019-02-21	7,490	7,770	7,340	7,700	358,000	3,850
2019-02-20	7,500	7,550	7,370	7,410	287,600	3,705
2019-02-19	7,330	7,480	7,230	7,460	286,200	3,730
2019-02-18	7,430	7,430	7,260	7,350	338,300	3,675
2019-02-15	7,320	7,490	7,320	7,400	317,500	3,700
2019-02-14	7,300	7,650	7,250	7,310	1,062,900	3,655
2019-02-13	7,940	8,100	6,800	7,010	1,108,100	3,505
2019-02-12	7,710	8,070	7,690	7,940	300,200	3,970
2019-02-08	7,560	7,640	7,520	7,580	219,900	3,790
2019-02-07	7,680	7,800	7,650	7,700	230,900	3,850
2019-02-06	7,760	7,780	7,640	7,680	281,600	3,840
2019-02-05	7,820	7,820	7,690	7,710	278,700	3,855
2019-02-04	7,770	7,810	7,750	7,780	189,000	3,890
2019-02-01	7,710	7,800	7,700	7,740	182,500	3,870
2019-01-31	7,760	7,840	7,690	7,720	322,300	3,860
2019-01-30	7,700	7,700	7,450	7,580	759,500	3,790
2019-01-29	7,860	7,980	7,850	7,930	280,900	3,965
2019-01-28	7,960	7,970	7,670	7,820	847,600	3,910
2019-01-25	8,210	8,210	8,060	8,110	171,100	4,055
2019-01-24	8,160	8,240	8,020	8,160	165,800	4,080
2019-01-23	8,110	8,250	8,100	8,150	245,100	4,075
2019-01-22	8,440	8,450	8,120	8,160	346,500	4,080
2019-01-21	8,320	8,380	8,230	8,290	230,800	4,145
2019-01-18	8,190	8,280	8,090	8,140	215,100	4,070
2019-01-17	8,190	8,240	8,010	8,150	281,000	4,075
2019-01-16	8,120	8,130	7,970	8,120	421,900	4,060
2019-01-15	8,000	8,050	7,810	8,000	500,300	4,000
2019-01-11	7,930	8,130	7,820	7,890	419,500	3,945
2019-01-10	7,800	7,890	7,730	7,840	253,600	3,920
2019-01-09	7,700	7,970	7,700	7,850	391,200	3,925
2019-01-08	7,500	7,730	7,450	7,660	568,400	3,830
2019-01-07	7,570	7,700	7,220	7,450	1,082,200	3,725
2019-01-04	6,760	7,380	6,750	7,380	1,061,200	3,690

分割・併合履歴： [2022-06-29]1株→2株