7267 ホンダの時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,040	2,060	2,020	2,030	437,000	338.33
1988-12-27	2,080	2,080	2,030	2,050	475,000	341.67
1988-12-26	2,090	2,090	2,060	2,060	615,000	343.33
1988-12-24	2,080	2,090	2,060	2,070	673,000	345
1988-12-23	2,090	2,100	2,070	2,090	1,567,000	348.33
1988-12-22	2,080	2,100	2,070	2,080	1,118,000	346.67
1988-12-21	2,140	2,140	2,060	2,080	1,344,000	346.67
1988-12-20	2,170	2,190	2,090	2,110	3,861,000	351.67
1988-12-19	2,060	2,140	2,040	2,140	4,885,000	356.67
1988-12-16	1,960	2,060	1,960	2,020	2,827,000	336.67
1988-12-15	1,960	1,980	1,950	1,970	1,169,000	328.33
1988-12-14	1,900	1,970	1,900	1,960	1,376,000	326.67
1988-12-13	1,910	1,920	1,890	1,890	616,000	315
1988-12-12	1,920	1,920	1,890	1,890	603,000	315
1988-12-09	1,920	1,930	1,910	1,910	391,000	318.33
1988-12-08	1,950	1,950	1,900	1,900	630,000	316.67
1988-12-07	1,940	1,950	1,910	1,950	833,000	325
1988-12-06	1,950	1,950	1,920	1,930	653,000	321.67
1988-12-05	1,950	1,950	1,920	1,920	1,499,000	320
1988-12-03	1,980	1,980	1,950	1,960	325,000	326.67
1988-12-02	1,970	1,980	1,960	1,970	676,000	328.33
1988-12-01	1,990	1,990	1,950	1,950	892,000	325
1988-11-30	2,000	2,000	1,970	1,980	1,622,000	330
1988-11-29	1,940	1,970	1,910	1,960	1,654,000	326.67
1988-11-28	1,920	1,940	1,900	1,940	599,000	323.33
1988-11-26	1,910	1,940	1,900	1,900	708,000	316.67
1988-11-25	1,900	1,930	1,890	1,910	1,807,000	318.33
1988-11-24	1,870	1,900	1,870	1,900	901,000	316.67
1988-11-22	1,910	1,920	1,890	1,900	803,000	316.67
1988-11-21	1,920	1,920	1,890	1,910	728,000	318.33
1988-11-18	1,930	1,960	1,890	1,890	1,767,000	315
1988-11-17	1,890	1,940	1,860	1,920	2,268,000	320
1988-11-16	1,850	1,890	1,840	1,880	1,384,000	313.33
1988-11-15	1,830	1,860	1,810	1,850	399,000	308.33
1988-11-14	1,810	1,830	1,800	1,810	556,000	301.67
1988-11-11	1,790	1,850	1,780	1,840	1,025,000	306.67
1988-11-10	1,790	1,820	1,770	1,790	791,000	298.33
1988-11-09	1,850	1,880	1,800	1,820	1,778,000	303.33
1988-11-08	1,800	1,830	1,790	1,820	1,970,000	303.33
1988-11-07	1,830	1,830	1,780	1,790	1,370,000	298.33
1988-11-05	1,840	1,850	1,830	1,830	612,000	305
1988-11-04	1,910	1,910	1,800	1,820	2,605,000	303.33
1988-11-02	1,970	1,970	1,880	1,900	1,999,000	316.67
1988-11-01	1,990	1,990	1,950	1,970	930,000	328.33
1988-10-31	2,000	2,010	1,970	1,990	674,000	331.67
1988-10-29	1,970	2,000	1,950	2,000	932,000	333.33
1988-10-28	1,980	1,990	1,940	1,970	1,727,000	328.33
1988-10-27	2,040	2,040	1,980	1,980	1,047,000	330
1988-10-26	2,000	2,040	1,990	2,040	1,081,000	340
1988-10-25	1,940	1,980	1,940	1,980	1,042,000	330
1988-10-24	1,920	1,940	1,920	1,940	196,000	323.33
1988-10-22	1,940	1,940	1,920	1,940	254,000	323.33
1988-10-21	1,950	1,960	1,920	1,920	859,000	320
1988-10-20	1,970	1,970	1,940	1,940	704,000	323.33
1988-10-19	1,960	1,980	1,960	1,960	722,000	326.67
1988-10-18	1,970	1,990	1,940	1,940	858,000	323.33
1988-10-17	1,970	1,970	1,930	1,940	589,000	323.33
1988-10-14	1,980	1,980	1,930	1,960	950,000	326.67
1988-10-13	1,980	2,000	1,960	1,960	784,000	326.67
1988-10-12	2,000	2,030	2,000	2,010	413,000	335
1988-10-11	2,090	2,090	2,020	2,020	704,000	336.67
1988-10-07	1,960	2,050	1,960	2,010	1,175,000	335
1988-10-06	2,000	2,020	1,960	1,970	1,533,000	328.33
1988-10-05	2,090	2,090	2,000	2,020	1,069,000	336.67
1988-10-04	2,120	2,120	2,080	2,090	921,000	348.33
1988-10-03	2,170	2,170	2,120	2,120	876,000	353.33
1988-10-01	2,170	2,180	2,150	2,150	749,000	358.33
1988-09-30	2,190	2,190	2,170	2,170	848,000	361.67
1988-09-29	2,150	2,200	2,140	2,150	1,592,000	358.33
1988-09-28	2,100	2,170	2,100	2,140	1,219,000	356.67
1988-09-27	2,100	2,100	2,060	2,080	1,383,000	346.67
1988-09-26	2,060	2,090	2,050	2,070	1,307,000	345
1988-09-24	2,090	2,120	2,070	2,080	863,000	346.67
1988-09-22	2,150	2,150	2,080	2,090	1,527,000	348.33
1988-09-21	2,160	2,180	2,130	2,150	820,000	358.33
1988-09-20	2,200	2,210	2,170	2,180	2,200,000	363.33
1988-09-19	2,180	2,210	2,180	2,210	1,635,000	368.33
1988-09-16	2,170	2,190	2,130	2,190	1,868,000	365
1988-09-14	2,180	2,180	2,130	2,130	1,670,000	355
1988-09-13	2,120	2,180	2,100	2,150	924,000	358.33
1988-09-12	2,070	2,120	2,070	2,110	485,000	351.67
1988-09-09	2,100	2,100	2,070	2,080	1,328,000	346.67
1988-09-08	2,100	2,120	2,080	2,090	1,331,000	348.33
1988-09-07	2,100	2,110	2,080	2,100	743,000	350
1988-09-06	2,100	2,120	2,080	2,090	406,000	348.33
1988-09-05	2,150	2,150	2,090	2,090	612,000	348.33
1988-09-03	2,160	2,170	2,130	2,140	798,000	356.67
1988-09-02	2,080	2,100	2,040	2,080	898,000	346.67
1988-09-01	2,040	2,080	2,020	2,050	2,841,000	341.67
1988-08-31	2,120	2,120	2,070	2,080	745,000	346.67
1988-08-30	2,100	2,130	2,060	2,090	1,935,000	348.33
1988-08-29	2,140	2,150	2,070	2,070	1,010,000	345
1988-08-27	2,140	2,150	2,130	2,140	367,000	356.67
1988-08-26	2,140	2,150	2,090	2,110	1,863,000	351.67
1988-08-25	2,200	2,210	2,170	2,180	1,640,000	363.33
1988-08-24	2,280	2,280	2,210	2,210	922,000	368.33
1988-08-23	2,270	2,290	2,250	2,280	922,000	380
1988-08-22	2,290	2,310	2,270	2,300	2,128,000	383.33
1988-08-19	2,290	2,330	2,260	2,290	1,868,000	381.67
1988-08-18	2,260	2,300	2,250	2,270	2,026,000	378.33
1988-08-17	2,280	2,300	2,230	2,270	3,432,000	378.33
1988-08-16	2,200	2,220	2,190	2,200	1,259,000	366.67
1988-08-15	2,220	2,250	2,210	2,240	1,072,000	373.33
1988-08-12	2,310	2,320	2,240	2,250	2,329,000	375
1988-08-11	2,170	2,330	2,170	2,300	3,842,000	383.33
1988-08-10	2,260	2,290	2,200	2,210	3,471,000	368.33
1988-08-09	2,240	2,280	2,240	2,270	1,540,000	378.33
1988-08-08	2,270	2,290	2,240	2,260	1,488,000	376.67
1988-08-06	2,210	2,290	2,210	2,270	2,192,000	378.33
1988-08-05	2,260	2,290	2,180	2,200	3,616,000	366.67
1988-08-04	2,310	2,320	2,250	2,260	2,869,000	376.67
1988-08-03	2,360	2,380	2,320	2,320	3,231,000	386.67
1988-08-02	2,400	2,410	2,350	2,360	2,754,000	393.33
1988-08-01	2,430	2,450	2,380	2,390	5,326,000	398.33
1988-07-30	2,390	2,440	2,380	2,390	6,840,000	398.33
1988-07-29	2,480	2,480	2,320	2,350	9,813,000	391.67
1988-07-28	2,400	2,520	2,380	2,440	22,550,000	406.67
1988-07-27	2,390	2,450	2,350	2,400	26,467,000	400
1988-07-26	2,340	2,360	2,280	2,350	6,265,000	391.67
1988-07-25	2,390	2,420	2,320	2,330	7,628,000	388.33
1988-07-23	2,320	2,400	2,320	2,390	8,725,000	398.33
1988-07-22	2,360	2,470	2,340	2,340	29,669,000	390
1988-07-21	2,250	2,420	2,210	2,390	42,860,000	398.33
1988-07-20	1,960	2,210	1,930	2,210	28,957,000	368.33
1988-07-19	1,920	1,970	1,910	1,910	17,200,000	318.33
1988-07-18	1,900	1,930	1,880	1,930	8,627,000	321.67
1988-07-15	1,910	1,910	1,850	1,870	15,972,000	311.67
1988-07-14	1,820	1,850	1,780	1,850	4,929,000	308.33
1988-07-13	1,820	1,840	1,780	1,800	5,918,000	300
1988-07-12	1,740	1,820	1,740	1,820	6,108,000	303.33
1988-07-11	1,760	1,770	1,740	1,740	686,000	290
1988-07-08	1,770	1,780	1,750	1,760	1,413,000	293.33
1988-07-07	1,750	1,780	1,740	1,750	4,112,000	291.67
1988-07-06	1,700	1,770	1,680	1,750	2,781,000	291.67
1988-07-05	1,670	1,700	1,660	1,670	1,359,000	278.33
1988-07-04	1,670	1,690	1,650	1,670	673,000	278.33
1988-07-02	1,660	1,680	1,660	1,670	261,000	278.33
1988-07-01	1,700	1,700	1,670	1,680	626,000	280
1988-06-30	1,720	1,720	1,670	1,670	676,000	278.33
1988-06-29	1,650	1,720	1,640	1,710	1,547,000	285
1988-06-28	1,620	1,650	1,610	1,650	1,351,000	275
1988-06-27	1,670	1,670	1,650	1,650	288,000	275
1988-06-25	1,690	1,690	1,650	1,670	524,000	278.33
1988-06-24	1,720	1,720	1,690	1,690	802,000	281.67
1988-06-23	1,720	1,730	1,680	1,720	1,124,000	286.67
1988-06-22	1,690	1,700	1,670	1,700	706,000	283.33
1988-06-21	1,660	1,690	1,660	1,690	606,000	281.67
1988-06-20	1,700	1,710	1,690	1,690	922,000	281.67
1988-06-17	1,720	1,720	1,700	1,700	953,000	283.33
1988-06-16	1,720	1,730	1,710	1,720	707,000	286.67
1988-06-15	1,750	1,750	1,720	1,720	1,417,000	286.67
1988-06-14	1,720	1,730	1,700	1,720	930,000	286.67
1988-06-13	1,700	1,730	1,700	1,720	995,000	286.67
1988-06-10	1,700	1,720	1,690	1,700	520,000	283.33
1988-06-09	1,730	1,740	1,710	1,720	751,000	286.67
1988-06-08	1,710	1,720	1,690	1,700	868,000	283.33
1988-06-07	1,730	1,740	1,710	1,710	683,000	285
1988-06-06	1,700	1,740	1,690	1,730	856,000	288.33
1988-06-04	1,700	1,730	1,700	1,700	348,000	283.33
1988-06-03	1,740	1,740	1,710	1,710	497,000	285
1988-06-02	1,750	1,750	1,730	1,740	727,000	290
1988-06-01	1,720	1,740	1,710	1,740	995,000	290
1988-05-31	1,670	1,700	1,670	1,690	547,000	281.67
1988-05-30	1,660	1,680	1,650	1,660	360,000	276.67
1988-05-28	1,680	1,690	1,650	1,650	697,000	275
1988-05-27	1,700	1,710	1,680	1,680	1,426,000	280
1988-05-26	1,710	1,710	1,690	1,690	1,088,000	281.67
1988-05-25	1,720	1,720	1,690	1,690	1,560,000	281.67
1988-05-24	1,700	1,720	1,690	1,710	870,000	285
1988-05-23	1,720	1,720	1,700	1,710	863,000	285
1988-05-20	1,730	1,750	1,710	1,730	1,028,000	288.33
1988-05-19	1,730	1,750	1,720	1,720	1,405,000	286.67
1988-05-18	1,800	1,810	1,750	1,760	1,261,000	293.33
1988-05-17	1,800	1,800	1,770	1,790	1,147,000	298.33
1988-05-16	1,770	1,790	1,770	1,770	1,100,000	295
1988-05-13	1,740	1,760	1,740	1,750	989,000	291.67
1988-05-12	1,710	1,740	1,710	1,720	1,365,000	286.67
1988-05-11	1,770	1,790	1,730	1,740	1,529,000	290
1988-05-10	1,770	1,790	1,770	1,780	1,173,000	296.67
1988-05-09	1,800	1,810	1,770	1,770	1,247,000	295
1988-05-07	1,820	1,830	1,800	1,810	990,000	301.67
1988-05-06	1,850	1,850	1,820	1,840	2,132,000	306.67
1988-05-02	1,830	1,860	1,830	1,850	3,400,000	308.33
1988-04-30	1,830	1,840	1,820	1,830	608,000	305
1988-04-28	1,790	1,830	1,790	1,820	1,615,000	303.33
1988-04-27	1,820	1,820	1,800	1,810	1,232,000	301.67
1988-04-26	1,840	1,840	1,800	1,820	2,404,000	303.33
1988-04-25	1,830	1,840	1,800	1,810	2,755,000	301.67
1988-04-23	1,830	1,840	1,820	1,820	2,418,000	303.33
1988-04-22	1,820	1,840	1,790	1,800	3,983,000	300
1988-04-21	1,780	1,830	1,770	1,800	2,938,000	300
1988-04-20	1,780	1,810	1,770	1,800	1,719,000	300
1988-04-19	1,760	1,780	1,720	1,780	1,939,000	296.67
1988-04-18	1,770	1,800	1,750	1,750	1,565,000	291.67
1988-04-15	1,810	1,820	1,780	1,790	5,078,000	298.33
1988-04-14	1,840	1,860	1,840	1,850	2,786,000	308.33
1988-04-13	1,860	1,880	1,850	1,860	8,154,000	310
1988-04-12	1,820	1,860	1,810	1,860	10,280,000	310
1988-04-11	1,830	1,840	1,800	1,800	3,569,000	300
1988-04-08	1,800	1,840	1,790	1,800	18,932,000	300
1988-04-07	1,730	1,800	1,710	1,790	11,972,000	298.33
1988-04-06	1,690	1,690	1,670	1,690	1,102,000	281.67
1988-04-05	1,670	1,690	1,670	1,670	849,000	278.33
1988-04-04	1,690	1,700	1,670	1,670	811,000	278.33
1988-04-02	1,660	1,690	1,660	1,690	467,000	281.67
1988-04-01	1,680	1,700	1,670	1,670	1,947,000	278.33
1988-03-31	1,720	1,730	1,690	1,690	1,586,000	281.67
1988-03-30	1,740	1,750	1,710	1,720	4,151,000	286.67
1988-03-29	1,660	1,700	1,660	1,700	1,999,000	283.33
1988-03-28	1,640	1,690	1,640	1,660	2,545,000	276.67
1988-03-26	1,660	1,680	1,640	1,680	1,268,000	280
1988-03-25	1,700	1,720	1,690	1,690	2,582,000	281.67
1988-03-24	1,750	1,770	1,730	1,740	2,444,000	290
1988-03-23	1,760	1,770	1,750	1,750	2,420,000	291.67
1988-03-22	1,760	1,770	1,750	1,750	3,784,000	291.67
1988-03-18	1,770	1,780	1,750	1,770	10,566,000	295
1988-03-17	1,720	1,770	1,710	1,740	10,542,000	290
1988-03-16	1,680	1,720	1,660	1,720	5,416,000	286.67
1988-03-15	1,660	1,660	1,640	1,650	1,380,000	275
1988-03-14	1,670	1,680	1,630	1,660	1,705,000	276.67
1988-03-11	1,660	1,710	1,660	1,680	5,899,000	280
1988-03-10	1,670	1,690	1,650	1,680	5,569,000	280
1988-03-09	1,640	1,660	1,630	1,660	10,322,000	276.67
1988-03-08	1,630	1,640	1,610	1,610	2,305,000	268.33
1988-03-07	1,600	1,640	1,600	1,640	4,409,000	273.33
1988-03-05	1,600	1,610	1,590	1,590	2,241,000	265
1988-03-04	1,580	1,610	1,580	1,590	2,354,000	265
1988-03-03	1,580	1,630	1,570	1,590	7,211,000	265
1988-03-02	1,530	1,560	1,520	1,560	3,717,000	260
1988-03-01	1,520	1,530	1,510	1,530	2,600,000	255
1988-02-29	1,500	1,520	1,500	1,500	829,000	250
1988-02-27	1,500	1,520	1,500	1,510	864,000	251.67
1988-02-26	1,490	1,550	1,490	1,520	4,380,000	253.33
1988-02-25	1,470	1,500	1,460	1,500	2,974,000	250
1988-02-24	1,450	1,470	1,450	1,470	2,660,000	245
1988-02-23	1,450	1,470	1,440	1,440	1,375,000	240
1988-02-22	1,470	1,490	1,450	1,450	2,737,000	241.67
1988-02-19	1,420	1,460	1,420	1,460	3,474,000	243.33
1988-02-18	1,400	1,450	1,400	1,430	2,423,000	238.33
1988-02-17	1,410	1,420	1,400	1,400	855,000	233.33
1988-02-16	1,420	1,430	1,420	1,420	697,000	236.67
1988-02-15	1,440	1,450	1,410	1,420	900,000	236.67
1988-02-12	1,400	1,430	1,400	1,420	2,082,000	236.67
1988-02-10	1,370	1,400	1,370	1,390	1,347,000	231.67
1988-02-09	1,370	1,370	1,350	1,370	562,000	228.33
1988-02-08	1,360	1,390	1,350	1,360	1,402,000	226.67
1988-02-06	1,350	1,370	1,350	1,370	298,000	228.33
1988-02-05	1,350	1,370	1,350	1,360	1,175,000	226.67
1988-02-04	1,360	1,370	1,360	1,360	575,000	226.67
1988-02-03	1,360	1,360	1,340	1,350	694,000	225
1988-02-02	1,370	1,370	1,350	1,370	409,000	228.33
1988-02-01	1,370	1,370	1,350	1,360	472,000	226.67
1988-01-30	1,340	1,360	1,340	1,350	537,000	225
1988-01-29	1,350	1,360	1,340	1,360	1,344,000	226.67
1988-01-28	1,350	1,360	1,340	1,350	1,032,000	225
1988-01-27	1,340	1,380	1,340	1,370	1,091,000	228.33
1988-01-26	1,370	1,380	1,360	1,360	721,000	226.67
1988-01-25	1,340	1,370	1,340	1,370	285,000	228.33
1988-01-23	1,330	1,350	1,330	1,340	293,000	223.33
1988-01-22	1,330	1,340	1,320	1,330	797,000	221.67
1988-01-21	1,310	1,350	1,310	1,320	728,000	220
1988-01-20	1,360	1,360	1,330	1,340	399,000	223.33
1988-01-19	1,370	1,380	1,350	1,350	1,315,000	225
1988-01-18	1,390	1,390	1,380	1,380	2,260,000	230
1988-01-14	1,310	1,330	1,300	1,330	769,000	221.67
1988-01-13	1,300	1,310	1,270	1,280	1,061,000	213.33
1988-01-12	1,340	1,340	1,300	1,320	1,599,000	220
1988-01-11	1,350	1,360	1,330	1,330	744,000	221.67
1988-01-08	1,400	1,430	1,360	1,370	1,243,000	228.33
1988-01-07	1,410	1,430	1,380	1,410	2,752,000	235
1988-01-06	1,340	1,450	1,330	1,430	4,580,000	238.33
1988-01-05	1,280	1,290	1,250	1,280	911,000	213.33
1988-01-04	1,270	1,280	1,230	1,230	667,000	205

分割・併合履歴： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7267 ホンダ の時系列データ [1988年度]

7267 ホンダの時系列データ [1988年度]