6465 ホシザキ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	8,660	8,740	8,630	8,650	75,800	4,325
2021-12-29	8,650	8,750	8,650	8,740	81,100	4,370
2021-12-28	8,640	8,790	8,640	8,760	75,400	4,380
2021-12-27	8,650	8,660	8,570	8,620	70,800	4,310
2021-12-24	8,720	8,720	8,650	8,650	39,800	4,325
2021-12-23	8,640	8,700	8,620	8,680	48,700	4,340
2021-12-22	8,650	8,660	8,560	8,610	71,500	4,305
2021-12-21	8,570	8,660	8,550	8,580	71,300	4,290
2021-12-20	8,510	8,600	8,480	8,480	60,800	4,240
2021-12-17	8,770	8,770	8,590	8,600	134,400	4,300
2021-12-16	8,850	8,860	8,720	8,750	73,000	4,375
2021-12-15	8,680	8,830	8,680	8,720	66,200	4,360
2021-12-14	8,660	8,780	8,660	8,690	92,300	4,345
2021-12-13	8,670	8,710	8,630	8,660	65,900	4,330
2021-12-10	8,580	8,640	8,550	8,580	80,900	4,290
2021-12-09	8,680	8,770	8,630	8,640	84,100	4,320
2021-12-08	8,860	8,900	8,740	8,770	83,800	4,385
2021-12-07	8,610	8,820	8,570	8,780	103,600	4,390
2021-12-06	8,470	8,580	8,430	8,470	134,700	4,235
2021-12-03	8,490	8,710	8,470	8,690	126,700	4,345
2021-12-02	8,560	8,690	8,500	8,520	148,000	4,260
2021-12-01	8,540	8,690	8,500	8,620	113,400	4,310
2021-11-30	8,700	8,850	8,610	8,620	375,900	4,310
2021-11-29	8,710	8,860	8,670	8,690	171,900	4,345
2021-11-26	9,000	9,000	8,810	8,830	123,500	4,415
2021-11-25	8,960	9,040	8,890	9,010	73,700	4,505
2021-11-24	8,900	9,010	8,900	8,980	122,700	4,490
2021-11-22	8,820	9,020	8,800	8,980	122,300	4,490
2021-11-19	8,820	8,880	8,750	8,880	96,300	4,440
2021-11-18	8,770	8,910	8,750	8,850	105,400	4,425
2021-11-17	8,960	8,960	8,780	8,780	103,700	4,390
2021-11-16	9,020	9,060	8,880	8,900	112,800	4,450
2021-11-15	9,120	9,210	8,990	9,050	169,000	4,525
2021-11-12	9,050	9,240	9,040	9,140	146,300	4,570
2021-11-11	8,930	9,050	8,860	9,050	156,500	4,525
2021-11-10	9,000	9,240	8,780	9,110	251,800	4,555
2021-11-09	9,650	9,710	9,320	9,330	197,600	4,665
2021-11-08	9,740	9,770	9,640	9,680	123,000	4,840
2021-11-05	9,650	9,690	9,580	9,660	62,800	4,830
2021-11-04	9,550	9,690	9,540	9,690	119,500	4,845
2021-11-02	9,720	9,740	9,610	9,610	86,300	4,805
2021-11-01	9,740	9,810	9,670	9,790	88,300	4,895
2021-10-29	9,650	9,680	9,500	9,560	72,000	4,780
2021-10-28	9,610	9,650	9,510	9,570	103,800	4,785
2021-10-27	9,770	9,800	9,670	9,690	65,500	4,845
2021-10-26	9,790	9,820	9,730	9,820	49,800	4,910
2021-10-25	9,590	9,750	9,580	9,720	90,500	4,860
2021-10-22	9,630	9,820	9,620	9,740	75,200	4,870
2021-10-21	9,880	9,800	9,630	9,630	56,300	4,815
2021-10-20	9,880	9,910	9,790	9,810	66,200	4,905
2021-10-19	9,790	9,880	9,760	9,780	64,800	4,890
2021-10-18	10,040	10,040	9,780	9,790	104,800	4,895
2021-10-15	9,840	10,020	9,840	10,000	71,400	5,000
2021-10-14	9,750	9,820	9,690	9,790	72,000	4,895
2021-10-13	9,680	9,790	9,640	9,640	72,000	4,820
2021-10-12	9,820	9,860	9,650	9,670	82,900	4,835
2021-10-11	9,780	9,950	9,740	9,920	73,900	4,960
2021-10-08	9,980	10,030	9,860	9,860	104,300	4,930
2021-10-07	9,910	9,950	9,640	9,680	118,200	4,840
2021-10-06	10,000	10,130	9,740	9,750	119,900	4,875
2021-10-05	9,980	10,120	9,900	9,960	131,700	4,980
2021-10-04	10,080	10,220	10,060	10,130	106,100	5,065
2021-10-01	10,140	10,160	9,880	9,930	94,600	4,965
2021-09-30	10,040	10,230	10,040	10,180	129,100	5,090
2021-09-29	10,400	10,410	10,140	10,250	124,700	5,125
2021-09-28	10,580	10,590	10,370	10,580	108,500	5,290
2021-09-27	10,830	10,910	10,670	10,690	87,800	5,345
2021-09-24	10,580	10,810	10,540	10,770	154,600	5,385
2021-09-22	10,550	10,550	10,350	10,380	102,300	5,190
2021-09-21	10,730	10,730	10,540	10,620	116,400	5,310
2021-09-17	10,880	10,970	10,820	10,890	191,700	5,445
2021-09-16	10,960	11,000	10,840	10,880	108,300	5,440
2021-09-15	10,830	10,920	10,760	10,840	96,900	5,420
2021-09-14	10,720	10,920	10,660	10,880	162,700	5,440
2021-09-13	10,680	10,780	10,610	10,730	108,600	5,365
2021-09-10	10,550	10,780	10,480	10,780	170,000	5,390
2021-09-09	10,670	10,730	10,520	10,560	133,800	5,280
2021-09-08	10,870	10,930	10,770	10,840	112,700	5,420
2021-09-07	10,780	10,940	10,730	10,870	125,800	5,435
2021-09-06	10,680	10,730	10,610	10,670	90,200	5,335
2021-09-03	10,500	10,620	10,450	10,600	110,400	5,300
2021-09-02	10,310	10,490	10,310	10,470	113,100	5,235
2021-09-01	10,390	10,470	10,330	10,420	84,200	5,210
2021-08-31	10,180	10,360	10,140	10,330	121,500	5,165
2021-08-30	10,140	10,280	10,120	10,270	88,100	5,135
2021-08-27	10,170	10,170	10,000	10,080	71,100	5,040
2021-08-26	10,120	10,190	10,090	10,140	74,400	5,070
2021-08-25	10,250	10,320	10,180	10,250	73,800	5,125
2021-08-24	10,130	10,320	10,120	10,270	166,600	5,135
2021-08-23	9,970	10,140	9,950	10,070	115,900	5,035
2021-08-20	9,800	9,890	9,770	9,820	97,600	4,910
2021-08-19	9,720	9,830	9,720	9,760	66,500	4,880
2021-08-18	9,750	9,840	9,690	9,750	56,200	4,875
2021-08-17	9,760	9,810	9,690	9,690	67,500	4,845
2021-08-16	9,890	9,890	9,660	9,670	70,900	4,835
2021-08-13	9,860	9,930	9,740	9,900	79,300	4,950
2021-08-12	9,930	9,950	9,780	9,790	62,800	4,895
2021-08-11	9,820	9,880	9,760	9,820	102,100	4,910
2021-08-10	9,650	9,880	9,610	9,760	220,800	4,880
2021-08-06	9,410	9,540	9,370	9,450	122,200	4,725
2021-08-05	9,210	9,380	9,190	9,350	97,100	4,675
2021-08-04	9,300	9,380	9,290	9,310	80,500	4,655
2021-08-03	9,430	9,510	9,370	9,390	66,400	4,695
2021-08-02	9,340	9,530	9,300	9,440	111,400	4,720
2021-07-30	9,190	9,360	9,160	9,170	149,800	4,585
2021-07-29	9,280	9,420	9,280	9,320	557,800	4,660
2021-07-28	9,270	9,370	9,260	9,310	133,900	4,655
2021-07-27	9,360	9,410	9,270	9,380	143,300	4,690
2021-07-26	9,320	9,350	9,210	9,320	154,600	4,660
2021-07-21	9,230	9,350	9,190	9,200	112,300	4,600
2021-07-20	9,270	9,410	9,190	9,270	150,300	4,635
2021-07-19	9,280	9,320	9,170	9,210	95,800	4,605
2021-07-16	9,380	9,580	9,350	9,430	108,300	4,715
2021-07-15	9,660	9,660	9,450	9,470	132,400	4,735
2021-07-14	9,460	9,640	9,420	9,600	171,800	4,800
2021-07-13	9,370	9,460	9,290	9,450	137,800	4,725
2021-07-12	9,360	9,480	9,340	9,420	145,400	4,710
2021-07-09	9,060	9,140	8,870	9,060	281,300	4,530
2021-07-08	9,270	9,410	9,210	9,290	180,100	4,645
2021-07-07	9,260	9,330	9,200	9,310	135,400	4,655
2021-07-06	9,410	9,420	9,320	9,350	106,800	4,675
2021-07-05	9,490	9,530	9,410	9,420	91,500	4,710
2021-07-02	9,530	9,650	9,480	9,630	116,500	4,815
2021-07-01	9,580	9,660	9,500	9,520	96,200	4,760
2021-06-30	9,700	9,700	9,440	9,440	155,400	4,720
2021-06-29	9,740	9,750	9,540	9,580	150,600	4,790
2021-06-28	9,910	9,980	9,870	9,890	115,700	4,945
2021-06-25	9,710	9,810	9,670	9,760	118,600	4,880
2021-06-24	9,740	9,740	9,510	9,610	131,400	4,805
2021-06-23	9,780	9,810	9,720	9,740	90,800	4,870
2021-06-22	9,630	9,800	9,620	9,770	154,900	4,885
2021-06-21	9,640	9,640	9,420	9,480	127,700	4,740
2021-06-18	9,770	9,840	9,680	9,710	162,700	4,855
2021-06-17	9,900	9,980	9,850	9,850	85,400	4,925
2021-06-16	9,900	10,010	9,900	9,980	81,000	4,990
2021-06-15	9,870	9,950	9,810	9,950	101,000	4,975
2021-06-14	10,080	10,100	9,820	9,860	119,300	4,930
2021-06-11	10,340	10,340	10,030	10,080	149,500	5,040
2021-06-10	10,220	10,380	10,150	10,340	105,800	5,170
2021-06-09	10,370	10,520	10,310	10,330	111,800	5,165
2021-06-08	10,150	10,400	10,090	10,340	171,400	5,170
2021-06-07	10,140	10,140	9,990	10,050	95,800	5,025
2021-06-04	9,870	10,140	9,860	10,130	176,300	5,065
2021-06-03	9,870	10,010	9,840	9,980	143,300	4,990
2021-06-02	9,630	9,790	9,540	9,750	132,700	4,875
2021-06-01	9,700	9,740	9,560	9,620	120,100	4,810
2021-05-31	10,000	10,000	9,690	9,730	108,000	4,865
2021-05-28	10,030	10,130	9,940	9,980	178,800	4,990
2021-05-27	9,850	9,970	9,810	9,900	587,500	4,950
2021-05-26	9,810	10,030	9,800	9,980	122,000	4,990
2021-05-25	9,740	9,860	9,710	9,760	100,200	4,880
2021-05-24	9,600	9,840	9,600	9,740	125,600	4,870
2021-05-21	9,480	9,560	9,420	9,560	107,300	4,780
2021-05-20	9,640	9,700	9,570	9,570	144,000	4,785
2021-05-19	9,690	9,730	9,530	9,570	207,900	4,785
2021-05-18	9,790	10,000	9,780	9,860	180,900	4,930
2021-05-17	9,850	9,920	9,740	9,850	122,700	4,925
2021-05-14	9,720	9,830	9,660	9,730	151,300	4,865
2021-05-13	10,010	10,080	9,620	9,660	176,500	4,830
2021-05-12	10,010	10,150	9,740	10,070	258,100	5,035
2021-05-11	10,010	10,120	9,960	9,970	163,200	4,985
2021-05-10	10,250	10,340	10,180	10,240	90,500	5,120
2021-05-07	10,230	10,370	10,150	10,350	109,400	5,175
2021-05-06	9,850	10,210	9,840	10,140	176,700	5,070
2021-04-30	9,790	9,860	9,690	9,700	142,100	4,850
2021-04-28	9,890	9,910	9,780	9,800	82,200	4,900
2021-04-27	9,920	9,990	9,810	9,930	84,900	4,965
2021-04-26	10,000	10,000	9,860	9,970	69,300	4,985
2021-04-23	9,910	9,910	9,780	9,910	65,000	4,955
2021-04-22	9,760	9,930	9,760	9,930	67,000	4,965
2021-04-21	9,700	9,820	9,660	9,730	129,700	4,865
2021-04-20	10,050	10,100	9,820	9,850	103,700	4,925
2021-04-19	10,390	10,430	10,100	10,140	122,500	5,070
2021-04-16	10,450	10,470	10,360	10,430	70,200	5,215
2021-04-15	10,420	10,500	10,320	10,370	67,300	5,185
2021-04-14	10,280	10,530	10,270	10,520	106,600	5,260
2021-04-13	10,770	10,800	10,370	10,410	137,600	5,205
2021-04-12	10,530	10,610	10,430	10,500	93,000	5,250
2021-04-09	10,550	10,730	10,490	10,670	173,300	5,335
2021-04-08	10,330	10,490	10,330	10,420	163,300	5,210
2021-04-07	10,290	10,440	10,240	10,250	170,500	5,125
2021-04-06	10,300	10,550	10,170	10,210	250,600	5,105
2021-04-05	9,990	10,040	9,880	9,930	80,900	4,965
2021-04-02	9,960	10,030	9,920	9,980	70,300	4,990
2021-04-01	10,000	10,000	9,840	9,910	73,500	4,955
2021-03-31	9,900	10,040	9,830	9,880	148,000	4,940
2021-03-30	10,140	10,140	9,900	9,950	102,200	4,975
2021-03-29	10,050	10,170	9,880	10,130	169,700	5,065
2021-03-26	9,660	9,980	9,620	9,930	157,700	4,965
2021-03-25	9,600	9,760	9,540	9,580	183,900	4,790
2021-03-24	9,770	9,780	9,470	9,530	127,400	4,765
2021-03-23	9,990	10,020	9,750	9,750	90,700	4,875
2021-03-22	10,060	10,090	9,970	9,980	100,300	4,990
2021-03-19	10,280	10,280	10,110	10,220	200,900	5,110
2021-03-18	10,280	10,340	10,060	10,130	138,800	5,065
2021-03-17	10,300	10,360	10,210	10,350	99,700	5,175
2021-03-16	10,060	10,250	10,030	10,250	102,900	5,125
2021-03-15	9,820	10,100	9,780	10,090	156,600	5,045
2021-03-12	9,680	9,760	9,600	9,720	176,500	4,860
2021-03-11	9,680	9,690	9,590	9,640	93,500	4,820
2021-03-10	9,760	9,780	9,560	9,640	149,200	4,820
2021-03-09	9,740	9,880	9,630	9,840	214,100	4,920
2021-03-08	9,630	9,670	9,400	9,440	115,200	4,720
2021-03-05	9,470	9,590	9,400	9,560	99,500	4,780
2021-03-04	9,400	9,490	9,370	9,460	89,300	4,730
2021-03-03	9,590	9,590	9,390	9,440	124,800	4,720
2021-03-02	9,700	9,720	9,400	9,530	162,600	4,765
2021-03-01	9,470	9,650	9,400	9,630	126,000	4,815
2021-02-26	9,390	9,470	9,320	9,340	226,400	4,670
2021-02-25	9,470	9,510	9,270	9,450	149,100	4,725
2021-02-24	9,640	9,810	9,470	9,470	403,800	4,735
2021-02-22	9,780	9,870	9,640	9,650	385,400	4,825
2021-02-19	9,830	9,880	9,670	9,720	124,700	4,860
2021-02-18	10,270	10,270	9,900	9,910	181,500	4,955
2021-02-17	10,480	10,510	10,170	10,220	124,000	5,110
2021-02-16	10,660	10,700	10,560	10,660	80,100	5,330
2021-02-15	10,500	10,700	10,410	10,670	76,100	5,335
2021-02-12	10,420	10,560	10,360	10,480	100,300	5,240
2021-02-10	10,170	10,350	10,060	10,300	129,400	5,150
2021-02-09	10,390	10,650	10,140	10,180	218,500	5,090
2021-02-08	10,170	10,830	10,170	10,700	442,900	5,350
2021-02-05	9,800	10,020	9,790	10,000	154,900	5,000
2021-02-04	9,710	9,790	9,690	9,760	89,400	4,880
2021-02-03	9,550	9,640	9,540	9,640	100,300	4,820
2021-02-02	9,410	9,580	9,410	9,530	79,900	4,765
2021-02-01	9,170	9,510	9,170	9,410	116,000	4,705
2021-01-29	9,410	9,450	9,210	9,260	266,700	4,630
2021-01-28	9,200	9,500	9,200	9,480	259,900	4,740
2021-01-27	9,030	9,320	8,970	9,300	130,900	4,650
2021-01-26	9,030	9,070	8,860	8,940	80,100	4,470
2021-01-25	9,090	9,130	9,000	9,030	62,900	4,515
2021-01-22	9,000	9,080	8,990	9,060	97,800	4,530
2021-01-21	9,000	9,150	8,920	9,150	141,900	4,575
2021-01-20	9,140	9,160	9,050	9,140	110,200	4,570
2021-01-19	9,300	9,300	9,170	9,170	65,600	4,585
2021-01-18	9,360	9,370	9,250	9,250	47,100	4,625
2021-01-15	9,450	9,520	9,380	9,430	124,400	4,715
2021-01-14	9,260	9,460	9,260	9,380	86,500	4,690
2021-01-13	9,260	9,360	9,220	9,350	105,700	4,675
2021-01-12	9,460	9,460	9,240	9,280	73,100	4,640
2021-01-08	9,320	9,380	9,140	9,360	166,600	4,680
2021-01-07	9,350	9,470	9,300	9,300	102,800	4,650
2021-01-06	9,250	9,290	9,130	9,170	105,100	4,585
2021-01-05	9,320	9,350	9,220	9,250	116,600	4,625
2021-01-04	9,470	9,470	9,270	9,330	132,000	4,665

分割・併合履歴： [2022-06-29]1株→2株