6465 ホシザキ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	9,560	9,560	9,380	9,470	111,100	4,735
2020-12-29	9,470	9,600	9,460	9,570	85,300	4,785
2020-12-28	9,560	9,570	9,470	9,520	77,800	4,760
2020-12-25	9,550	9,550	9,420	9,450	38,400	4,725
2020-12-24	9,560	9,610	9,450	9,460	54,600	4,730
2020-12-23	9,440	9,490	9,350	9,490	98,100	4,745
2020-12-22	9,480	9,490	9,370	9,440	112,900	4,720
2020-12-21	9,690	9,780	9,520	9,620	96,500	4,810
2020-12-18	9,790	9,820	9,560	9,590	174,400	4,795
2020-12-17	9,870	9,890	9,740	9,780	147,600	4,890
2020-12-16	10,060	10,060	9,870	9,900	88,400	4,950
2020-12-15	10,000	10,020	9,870	9,950	75,600	4,975
2020-12-14	9,980	10,240	9,980	10,040	110,200	5,020
2020-12-11	9,730	9,910	9,660	9,910	132,700	4,955
2020-12-10	10,120	10,120	9,760	9,840	133,900	4,920
2020-12-09	10,090	10,180	10,030	10,070	103,000	5,035
2020-12-08	10,190	10,190	9,910	10,050	105,900	5,025
2020-12-07	10,340	10,360	10,000	10,030	143,600	5,015
2020-12-04	10,140	10,270	10,040	10,240	159,800	5,120
2020-12-03	10,240	10,310	10,180	10,270	144,000	5,135
2020-12-02	10,330	10,350	10,160	10,200	269,300	5,100
2020-12-01	10,240	10,420	10,200	10,280	154,500	5,140
2020-11-30	10,440	10,540	10,290	10,330	331,200	5,165
2020-11-27	10,760	10,870	10,450	10,450	922,900	5,225
2020-11-26	10,440	10,740	10,380	10,720	207,400	5,360
2020-11-25	10,640	10,780	10,530	10,600	221,300	5,300
2020-11-24	10,440	10,520	10,410	10,500	230,800	5,250
2020-11-20	10,450	10,460	9,940	10,180	348,400	5,090
2020-11-19	10,460	10,630	10,400	10,630	185,400	5,315
2020-11-18	10,560	10,560	10,450	10,500	143,400	5,250
2020-11-17	10,560	10,560	10,470	10,560	157,100	5,280
2020-11-16	10,430	10,640	10,360	10,560	194,400	5,280
2020-11-13	10,380	10,380	10,180	10,340	232,800	5,170
2020-11-12	10,350	10,610	10,330	10,480	207,600	5,240
2020-11-11	10,460	10,680	10,450	10,570	346,300	5,285
2020-11-10	10,060	10,440	10,050	10,310	471,800	5,155
2020-11-09	9,300	9,740	9,190	9,660	326,700	4,830
2020-11-06	9,180	9,280	9,140	9,180	217,500	4,590
2020-11-05	8,680	9,090	8,650	9,050	228,900	4,525
2020-11-04	8,700	8,730	8,540	8,600	168,800	4,300
2020-11-02	8,360	8,670	8,360	8,640	133,600	4,320
2020-10-30	8,480	8,500	8,310	8,330	104,900	4,165
2020-10-29	8,420	8,460	8,360	8,390	151,600	4,195
2020-10-28	8,430	8,570	8,420	8,540	124,100	4,270
2020-10-27	8,550	8,580	8,440	8,580	101,800	4,290
2020-10-26	8,720	8,720	8,510	8,570	121,900	4,285
2020-10-23	8,720	8,770	8,660	8,720	83,100	4,360
2020-10-22	8,820	8,820	8,720	8,730	140,600	4,365
2020-10-21	8,890	9,060	8,880	8,910	115,200	4,455
2020-10-20	9,050	9,050	8,850	8,900	125,200	4,450
2020-10-19	9,020	9,110	9,000	9,090	84,300	4,545
2020-10-16	9,020	9,060	8,970	8,970	144,600	4,485
2020-10-15	9,110	9,140	9,010	9,050	92,600	4,525
2020-10-14	8,990	9,120	8,990	9,120	109,900	4,560
2020-10-13	9,000	9,120	9,000	9,110	123,300	4,555
2020-10-12	8,870	8,930	8,810	8,900	71,000	4,450
2020-10-09	8,950	8,990	8,870	8,930	79,000	4,465
2020-10-08	8,900	9,010	8,840	8,980	119,100	4,490
2020-10-07	8,670	8,910	8,670	8,860	146,200	4,430
2020-10-06	8,740	8,740	8,610	8,730	123,300	4,365
2020-10-05	8,540	8,750	8,540	8,660	171,100	4,330
2020-10-02	8,440	8,550	8,350	8,420	204,700	4,210
2020-09-30	8,590	8,590	8,370	8,380	175,000	4,190
2020-09-29	8,600	8,660	8,420	8,560	202,800	4,280
2020-09-28	8,490	8,750	8,490	8,750	274,300	4,375
2020-09-25	8,440	8,610	8,440	8,490	223,200	4,245
2020-09-24	8,390	8,420	8,320	8,350	184,300	4,175
2020-09-23	8,340	8,390	8,240	8,380	238,200	4,190
2020-09-18	8,220	8,230	8,150	8,190	136,800	4,095
2020-09-17	8,200	8,220	8,050	8,190	179,400	4,095
2020-09-16	8,220	8,290	8,200	8,250	118,400	4,125
2020-09-15	8,250	8,270	8,170	8,220	174,900	4,110
2020-09-14	8,210	8,270	8,180	8,270	150,900	4,135
2020-09-11	8,100	8,200	8,080	8,200	146,800	4,100
2020-09-10	8,070	8,130	8,040	8,100	152,000	4,050
2020-09-09	8,040	8,090	7,950	8,050	242,700	4,025
2020-09-08	8,030	8,170	7,970	8,150	193,700	4,075
2020-09-07	7,970	8,050	7,940	7,980	132,800	3,990
2020-09-04	7,870	8,000	7,840	7,970	165,600	3,985
2020-09-03	8,000	8,020	7,900	7,950	214,600	3,975
2020-09-02	7,990	8,010	7,860	8,000	255,200	4,000
2020-09-01	7,990	8,030	7,870	7,980	230,600	3,990
2020-08-31	8,240	8,270	8,060	8,110	302,600	4,055
2020-08-28	8,050	8,220	7,980	8,100	267,200	4,050
2020-08-27	8,170	8,180	7,940	8,000	232,500	4,000
2020-08-26	8,020	8,250	8,010	8,190	392,000	4,095
2020-08-25	8,120	8,170	7,960	7,960	401,500	3,980
2020-08-24	8,000	8,110	7,990	8,030	168,200	4,015
2020-08-21	8,110	8,180	7,990	8,000	164,500	4,000
2020-08-20	8,000	8,110	7,940	8,040	191,500	4,020
2020-08-19	8,080	8,140	8,040	8,120	79,200	4,060
2020-08-18	8,070	8,140	8,030	8,100	155,000	4,050
2020-08-17	8,070	8,090	7,950	7,950	97,500	3,975
2020-08-14	8,140	8,240	8,030	8,190	143,700	4,095
2020-08-13	8,080	8,220	7,960	8,180	238,300	4,090
2020-08-12	7,770	8,050	7,680	8,000	246,800	4,000
2020-08-11	7,750	7,900	7,370	7,680	445,500	3,840
2020-08-07	8,080	8,210	7,300	7,620	556,300	3,810
2020-08-06	7,990	8,020	7,860	7,940	263,700	3,970
2020-08-05	8,010	8,120	7,870	8,110	182,700	4,055
2020-08-04	8,120	8,150	7,960	8,040	170,900	4,020
2020-08-03	7,960	8,000	7,870	7,970	239,500	3,985
2020-07-31	8,250	8,250	8,020	8,040	254,000	4,020
2020-07-30	8,450	8,450	8,200	8,200	643,300	4,100
2020-07-29	8,490	8,510	8,320	8,370	187,100	4,185
2020-07-28	8,560	8,660	8,500	8,540	134,400	4,270
2020-07-27	8,500	8,530	8,430	8,510	230,300	4,255
2020-07-22	8,690	8,730	8,650	8,650	132,500	4,325
2020-07-21	8,800	8,800	8,700	8,710	156,700	4,355
2020-07-20	8,890	8,890	8,710	8,770	113,800	4,385
2020-07-17	8,950	8,970	8,810	8,830	106,300	4,415
2020-07-16	8,860	8,960	8,850	8,890	264,300	4,445
2020-07-15	8,770	9,010	8,760	8,970	365,300	4,485
2020-07-14	8,860	8,900	8,640	8,670	539,500	4,335
2020-07-13	8,830	8,940	8,770	8,920	202,700	4,460
2020-07-10	9,030	9,040	8,660	8,680	294,900	4,340
2020-07-09	9,020	9,090	8,930	9,020	286,200	4,510
2020-07-08	9,250	9,340	9,140	9,150	225,600	4,575
2020-07-07	9,450	9,490	9,330	9,330	135,900	4,665
2020-07-06	9,190	9,420	9,170	9,420	155,600	4,710
2020-07-03	9,120	9,160	9,050	9,160	95,300	4,580
2020-07-02	9,140	9,160	9,010	9,040	221,000	4,520
2020-07-01	9,180	9,220	9,060	9,080	194,600	4,540
2020-06-30	9,290	9,370	9,190	9,240	163,500	4,620
2020-06-29	9,250	9,280	9,090	9,100	228,700	4,550
2020-06-26	9,290	9,410	9,260	9,380	184,200	4,690
2020-06-25	9,340	9,340	9,180	9,180	143,700	4,590
2020-06-24	9,480	9,500	9,380	9,440	148,100	4,720
2020-06-23	9,370	9,510	9,260	9,430	194,400	4,715
2020-06-22	9,330	9,330	9,230	9,280	90,600	4,640
2020-06-19	9,260	9,300	9,130	9,270	217,400	4,635
2020-06-18	9,130	9,210	9,110	9,170	117,100	4,585
2020-06-17	9,250	9,250	9,150	9,170	274,800	4,585
2020-06-16	9,100	9,240	9,060	9,210	512,800	4,605
2020-06-15	9,020	9,090	8,930	8,950	361,700	4,475
2020-06-12	9,060	9,150	8,950	9,110	291,000	4,555
2020-06-11	9,110	9,340	9,110	9,210	213,700	4,605
2020-06-10	9,270	9,270	9,170	9,220	135,000	4,610
2020-06-09	9,140	9,230	9,100	9,200	147,600	4,600
2020-06-08	9,350	9,350	8,880	9,060	263,000	4,530
2020-06-05	9,250	9,360	9,250	9,300	166,100	4,650
2020-06-04	9,280	9,370	9,150	9,240	180,700	4,620
2020-06-03	9,050	9,130	8,910	9,050	128,000	4,525
2020-06-02	8,840	9,040	8,820	8,960	207,500	4,480
2020-06-01	8,720	8,790	8,650	8,770	141,600	4,385
2020-05-29	8,880	8,950	8,660	8,700	491,800	4,350
2020-05-28	9,090	9,100	8,810	8,910	228,800	4,455
2020-05-27	8,760	9,040	8,720	9,020	210,600	4,510
2020-05-26	8,710	8,710	8,600	8,680	136,900	4,340
2020-05-25	8,560	8,690	8,510	8,650	149,900	4,325
2020-05-22	8,680	8,700	8,490	8,510	145,700	4,255
2020-05-21	8,600	8,690	8,590	8,630	126,500	4,315
2020-05-20	8,470	8,610	8,440	8,580	125,700	4,290
2020-05-19	8,440	8,490	8,360	8,430	183,500	4,215
2020-05-18	8,130	8,230	8,070	8,190	135,300	4,095
2020-05-15	7,950	8,120	7,880	8,070	151,700	4,035
2020-05-14	7,860	7,940	7,810	7,860	145,700	3,930
2020-05-13	7,830	7,930	7,720	7,900	176,400	3,950
2020-05-12	8,230	8,300	8,030	8,030	193,900	4,015
2020-05-11	8,260	8,540	7,980	8,380	431,100	4,190
2020-05-08	8,240	8,280	8,190	8,250	110,100	4,125
2020-05-07	7,750	8,070	7,740	8,020	185,400	4,010
2020-05-01	8,150	8,170	7,970	8,000	120,100	4,000
2020-04-30	8,330	8,380	8,240	8,240	272,600	4,120
2020-04-28	8,100	8,150	8,000	8,070	175,700	4,035
2020-04-27	7,930	8,060	7,930	8,040	171,500	4,020
2020-04-24	7,970	7,990	7,900	7,930	201,900	3,965
2020-04-23	7,880	8,030	7,860	8,000	229,000	4,000
2020-04-22	7,770	7,940	7,730	7,880	196,400	3,940
2020-04-21	7,720	7,850	7,710	7,800	231,100	3,900
2020-04-20	7,700	7,800	7,660	7,800	126,200	3,900
2020-04-17	7,770	7,980	7,720	7,770	160,200	3,885
2020-04-16	7,690	7,790	7,660	7,720	170,700	3,860
2020-04-15	7,760	7,870	7,700	7,800	160,200	3,900
2020-04-14	7,730	7,810	7,600	7,810	178,200	3,905
2020-04-13	7,800	7,860	7,650	7,700	105,500	3,850
2020-04-10	7,950	7,950	7,660	7,940	185,500	3,970
2020-04-09	7,790	7,870	7,610	7,850	233,600	3,925
2020-04-08	7,580	7,890	7,510	7,830	255,500	3,915
2020-04-07	7,350	7,720	7,350	7,670	300,400	3,835
2020-04-06	7,260	7,380	7,130	7,340	379,500	3,670
2020-04-03	7,440	7,640	7,330	7,340	227,500	3,670
2020-04-02	7,650	7,800	7,450	7,470	374,000	3,735
2020-04-01	8,000	8,010	7,560	7,590	464,600	3,795
2020-03-31	8,470	8,580	8,040	8,110	439,600	4,055
2020-03-30	8,810	8,850	8,250	8,530	383,700	4,265
2020-03-27	9,150	9,190	8,920	9,100	359,600	4,550
2020-03-26	8,910	8,910	8,680	8,770	283,200	4,385
2020-03-25	8,890	9,110	8,760	9,110	250,100	4,555
2020-03-24	8,340	8,620	8,270	8,590	304,000	4,295
2020-03-23	8,320	8,410	7,910	8,100	502,400	4,050
2020-03-19	8,120	8,140	7,630	7,740	390,600	3,870
2020-03-18	7,870	8,060	7,530	7,850	371,300	3,925
2020-03-17	7,340	7,970	7,180	7,900	432,800	3,950
2020-03-16	7,510	7,660	7,360	7,380	244,200	3,690
2020-03-13	7,480	7,680	7,190	7,500	425,300	3,750
2020-03-12	8,110	8,200	7,780	7,890	325,800	3,945
2020-03-11	8,280	8,510	8,270	8,310	228,500	4,155
2020-03-10	8,020	8,380	7,820	8,350	291,500	4,175
2020-03-09	8,470	8,520	8,120	8,170	214,300	4,085
2020-03-06	8,930	8,960	8,660	8,680	225,600	4,340
2020-03-05	9,140	9,190	9,010	9,070	238,200	4,535
2020-03-04	8,840	9,130	8,810	9,090	599,500	4,545
2020-03-03	9,280	9,320	8,950	8,980	746,500	4,490
2020-03-02	8,990	9,350	8,970	9,290	242,500	4,645
2020-02-28	9,260	9,270	9,090	9,140	314,600	4,570
2020-02-27	9,680	9,790	9,450	9,490	321,500	4,745
2020-02-26	9,840	9,870	9,590	9,690	319,200	4,845
2020-02-25	10,060	10,130	9,960	9,990	276,000	4,995
2020-02-21	10,430	10,500	10,310	10,310	164,700	5,155
2020-02-20	10,430	10,520	10,420	10,480	152,500	5,240
2020-02-19	10,260	10,490	10,260	10,440	181,000	5,220
2020-02-18	10,260	10,330	10,140	10,260	302,700	5,130
2020-02-17	10,450	10,510	10,270	10,310	156,000	5,155
2020-02-14	10,460	10,550	10,390	10,520	196,200	5,260
2020-02-13	10,600	10,630	10,490	10,530	188,300	5,265
2020-02-12	10,480	10,590	10,400	10,530	223,400	5,265
2020-02-10	10,440	10,610	10,280	10,500	397,000	5,250
2020-02-07	10,550	10,590	10,500	10,560	80,400	5,280
2020-02-06	10,400	10,660	10,400	10,620	225,000	5,310
2020-02-05	10,250	10,370	10,250	10,330	173,200	5,165
2020-02-04	10,140	10,270	10,050	10,250	272,000	5,125
2020-02-03	10,010	10,230	10,010	10,190	89,900	5,095
2020-01-31	10,150	10,250	10,100	10,100	178,500	5,050
2020-01-30	10,180	10,180	10,040	10,100	228,000	5,050
2020-01-29	10,060	10,110	10,010	10,100	144,500	5,050
2020-01-28	10,010	10,070	10,000	10,050	124,400	5,025
2020-01-27	10,040	10,150	9,990	10,050	159,000	5,025
2020-01-24	10,100	10,180	10,090	10,090	92,900	5,045
2020-01-23	10,000	10,110	9,990	10,050	61,200	5,025
2020-01-22	10,070	10,250	10,070	10,130	140,000	5,065
2020-01-21	10,000	10,010	9,940	9,990	68,000	4,995
2020-01-20	10,050	10,070	10,000	10,040	58,000	5,020
2020-01-17	10,070	10,070	9,990	10,000	111,100	5,000
2020-01-16	10,030	10,030	9,980	9,990	93,900	4,995
2020-01-15	9,970	9,980	9,920	9,970	87,400	4,985
2020-01-14	10,000	10,090	9,960	9,990	99,700	4,995
2020-01-10	10,030	10,040	9,950	9,990	78,400	4,995
2020-01-09	9,980	10,160	9,970	10,070	186,700	5,035
2020-01-08	9,870	9,950	9,690	9,930	179,300	4,965
2020-01-07	9,720	9,990	9,720	9,990	122,000	4,995
2020-01-06	9,610	9,720	9,600	9,680	96,300	4,840

分割・併合履歴： [2022-06-29]1株→2株