7267 ホンダの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,230	3,240	3,215	3,215	3,082,000	1,071.67
2010-12-29	3,250	3,260	3,230	3,255	2,745,700	1,085
2010-12-28	3,280	3,285	3,260	3,260	2,226,700	1,086.67
2010-12-27	3,265	3,305	3,265	3,295	4,189,400	1,098.33
2010-12-24	3,275	3,295	3,260	3,265	3,345,400	1,088.33
2010-12-22	3,285	3,305	3,275	3,300	4,262,500	1,100
2010-12-21	3,285	3,315	3,270	3,295	5,904,700	1,098.33
2010-12-20	3,255	3,295	3,255	3,280	7,412,600	1,093.33
2010-12-17	3,220	3,245	3,205	3,235	5,762,200	1,078.33
2010-12-16	3,200	3,240	3,195	3,215	6,657,900	1,071.67
2010-12-15	3,195	3,195	3,170	3,175	3,731,900	1,058.33
2010-12-14	3,150	3,170	3,150	3,170	3,902,900	1,056.67
2010-12-13	3,145	3,180	3,145	3,175	3,481,700	1,058.33
2010-12-10	3,215	3,215	3,140	3,140	12,921,000	1,046.67
2010-12-09	3,150	3,185	3,145	3,185	5,671,400	1,061.67
2010-12-08	3,085	3,135	3,075	3,135	5,839,800	1,045
2010-12-07	3,105	3,115	3,060	3,075	6,291,300	1,025
2010-12-06	3,145	3,145	3,120	3,135	2,561,100	1,045
2010-12-03	3,140	3,160	3,135	3,155	4,199,700	1,051.67
2010-12-02	3,150	3,160	3,125	3,135	5,818,500	1,045
2010-12-01	3,040	3,085	3,030	3,080	5,549,500	1,026.67
2010-11-30	3,095	3,115	3,010	3,010	7,372,900	1,003.33
2010-11-29	3,085	3,125	3,085	3,095	3,461,900	1,031.67
2010-11-26	3,100	3,120	3,070	3,075	3,038,900	1,025
2010-11-25	3,120	3,125	3,080	3,085	4,657,700	1,028.33
2010-11-24	3,050	3,110	3,040	3,065	5,916,400	1,021.67
2010-11-22	3,170	3,170	3,120	3,120	4,632,400	1,040
2010-11-19	3,170	3,195	3,125	3,135	6,013,200	1,045
2010-11-18	3,085	3,150	3,070	3,150	8,398,700	1,050
2010-11-17	3,000	3,085	3,000	3,085	5,094,200	1,028.33
2010-11-16	3,065	3,070	3,020	3,025	7,024,600	1,008.33
2010-11-15	3,010	3,040	2,992	3,035	3,587,000	1,011.67
2010-11-12	3,040	3,045	2,981	2,984	4,815,400	994.67
2010-11-11	3,045	3,055	3,030	3,040	3,855,600	1,013.33
2010-11-10	2,991	3,030	2,989	3,030	5,740,900	1,010
2010-11-09	2,946	2,996	2,946	2,975	6,674,200	991.67
2010-11-08	2,930	2,976	2,924	2,975	8,532,600	991.67
2010-11-05	2,833	2,912	2,825	2,881	11,053,800	960.33
2010-11-04	2,800	2,800	2,747	2,766	13,545,500	922
2010-11-02	2,739	2,755	2,713	2,725	12,749,500	908.33
2010-11-01	2,887	2,903	2,782	2,789	10,530,500	929.67
2010-10-29	2,957	2,962	2,899	2,937	5,064,900	979
2010-10-28	2,942	2,962	2,936	2,947	4,728,600	982.33
2010-10-27	2,945	2,965	2,927	2,960	6,635,100	986.67
2010-10-26	2,903	2,943	2,894	2,904	4,000,200	968
2010-10-25	2,905	2,932	2,880	2,919	5,528,900	973
2010-10-22	2,934	2,942	2,905	2,916	7,028,300	972
2010-10-21	2,965	2,996	2,923	2,946	7,547,600	982
2010-10-20	2,971	2,978	2,925	2,957	5,492,900	985.67
2010-10-19	2,974	3,010	2,974	3,005	3,590,900	1,001.67
2010-10-18	2,967	3,005	2,958	2,994	4,124,800	998
2010-10-15	3,010	3,010	2,956	2,964	4,724,100	988
2010-10-14	2,990	3,035	2,985	3,005	5,028,700	1,001.67
2010-10-13	2,942	2,984	2,930	2,940	5,107,400	980
2010-10-12	2,993	3,000	2,916	2,930	5,112,100	976.67
2010-10-08	3,020	3,025	2,989	2,989	5,442,300	996.33
2010-10-07	3,005	3,025	3,000	3,015	4,263,100	1,005
2010-10-06	3,015	3,025	2,979	3,025	7,377,000	1,008.33
2010-10-05	3,000	3,025	2,938	3,015	11,468,700	1,005
2010-10-04	2,999	3,045	2,983	3,005	5,730,600	1,001.67
2010-10-01	2,997	3,010	2,964	2,990	6,343,100	996.67
2010-09-30	2,982	3,020	2,962	2,963	7,280,200	987.67
2010-09-29	2,992	3,020	2,976	2,996	6,632,500	998.67
2010-09-28	3,005	3,020	2,991	2,992	3,923,100	997.33
2010-09-27	2,940	3,025	2,933	3,015	6,611,400	1,005
2010-09-24	2,903	3,005	2,881	2,931	10,225,200	977
2010-09-22	2,980	3,000	2,953	2,953	4,561,500	984.33
2010-09-21	3,060	3,065	2,988	3,000	5,724,300	1,000
2010-09-17	2,997	3,025	2,971	3,015	8,285,200	1,005
2010-09-16	2,970	2,987	2,942	2,960	12,556,900	986.67
2010-09-15	2,810	2,969	2,800	2,944	11,950,900	981.33
2010-09-14	2,817	2,841	2,810	2,832	4,942,700	944
2010-09-13	2,825	2,856	2,820	2,832	5,680,400	944
2010-09-10	2,779	2,820	2,775	2,785	9,868,800	928.33
2010-09-09	2,770	2,792	2,751	2,778	4,589,000	926
2010-09-08	2,765	2,773	2,708	2,744	5,921,700	914.67
2010-09-07	2,838	2,854	2,805	2,815	5,582,400	938.33
2010-09-06	2,833	2,855	2,830	2,855	4,707,000	951.67
2010-09-03	2,863	2,879	2,808	2,824	10,616,800	941.33
2010-09-02	2,857	2,873	2,839	2,859	9,790,300	953
2010-09-01	2,785	2,807	2,767	2,807	7,288,000	935.67
2010-08-31	2,805	2,840	2,768	2,779	9,703,500	926.33
2010-08-30	2,864	2,921	2,842	2,855	8,065,700	951.67
2010-08-27	2,740	2,831	2,740	2,811	8,230,200	937
2010-08-26	2,734	2,766	2,707	2,766	6,945,700	922
2010-08-25	2,758	2,777	2,708	2,718	11,853,000	906
2010-08-24	2,783	2,828	2,777	2,805	8,341,900	935
2010-08-23	2,790	2,809	2,760	2,805	6,000,000	935
2010-08-20	2,826	2,878	2,814	2,820	6,046,500	940
2010-08-19	2,814	2,865	2,814	2,865	6,349,600	955
2010-08-18	2,785	2,845	2,784	2,827	6,457,000	942.33
2010-08-17	2,728	2,772	2,725	2,762	3,673,500	920.67
2010-08-16	2,743	2,765	2,721	2,765	4,195,000	921.67
2010-08-13	2,794	2,799	2,752	2,789	6,124,200	929.67
2010-08-12	2,736	2,798	2,731	2,798	5,814,500	932.67
2010-08-11	2,814	2,824	2,763	2,779	6,825,200	926.33
2010-08-10	2,889	2,890	2,855	2,873	3,389,200	957.67
2010-08-09	2,862	2,882	2,856	2,864	5,198,800	954.67
2010-08-06	2,845	2,919	2,844	2,912	6,778,300	970.67
2010-08-05	2,850	2,867	2,819	2,853	6,501,400	951
2010-08-04	2,806	2,825	2,770	2,780	6,712,100	926.67
2010-08-03	2,844	2,863	2,820	2,843	6,028,000	947.67
2010-08-02	2,757	2,841	2,750	2,818	9,829,700	939.33
2010-07-30	2,736	2,738	2,709	2,709	4,881,500	903
2010-07-29	2,675	2,728	2,675	2,717	3,463,200	905.67
2010-07-28	2,685	2,717	2,675	2,708	4,225,400	902.67
2010-07-27	2,651	2,687	2,638	2,650	4,761,200	883.33
2010-07-26	2,692	2,696	2,649	2,651	3,521,200	883.67
2010-07-23	2,637	2,662	2,616	2,642	5,076,100	880.67
2010-07-22	2,580	2,595	2,560	2,586	4,320,100	862
2010-07-21	2,615	2,624	2,592	2,600	4,449,300	866.67
2010-07-20	2,605	2,635	2,590	2,605	7,571,900	868.33
2010-07-16	2,650	2,669	2,638	2,653	5,437,000	884.33
2010-07-15	2,708	2,718	2,676	2,682	4,749,200	894
2010-07-14	2,700	2,757	2,699	2,741	6,240,300	913.67
2010-07-13	2,673	2,696	2,628	2,639	6,049,800	879.67
2010-07-12	2,620	2,713	2,620	2,687	6,637,100	895.67
2010-07-09	2,640	2,640	2,601	2,607	5,043,400	869
2010-07-08	2,599	2,616	2,586	2,616	5,649,800	872
2010-07-07	2,530	2,550	2,503	2,524	7,410,900	841.33
2010-07-06	2,479	2,570	2,470	2,566	4,871,000	855.33
2010-07-05	2,525	2,530	2,503	2,511	4,466,500	837
2010-07-02	2,513	2,515	2,480	2,495	6,472,900	831.67
2010-07-01	2,554	2,555	2,504	2,512	7,930,200	837.33
2010-06-30	2,590	2,600	2,570	2,597	6,328,800	865.67
2010-06-29	2,684	2,708	2,633	2,647	4,066,700	882.33
2010-06-28	2,670	2,692	2,665	2,683	3,345,800	894.33
2010-06-25	2,651	2,705	2,650	2,677	5,749,700	892.33
2010-06-24	2,705	2,726	2,685	2,701	3,695,600	900.33
2010-06-23	2,715	2,722	2,695	2,720	4,574,000	906.67
2010-06-22	2,740	2,781	2,740	2,762	4,254,300	920.67
2010-06-21	2,720	2,810	2,718	2,790	6,785,600	930
2010-06-18	2,735	2,735	2,675	2,690	5,191,400	896.67
2010-06-17	2,723	2,750	2,717	2,736	5,007,900	912
2010-06-16	2,767	2,768	2,735	2,758	5,499,000	919.33
2010-06-15	2,730	2,762	2,705	2,717	6,176,900	905.67
2010-06-14	2,656	2,712	2,641	2,711	8,708,000	903.67
2010-06-11	2,573	2,628	2,572	2,606	22,121,800	868.67
2010-06-10	2,627	2,635	2,583	2,623	5,957,200	874.33
2010-06-09	2,670	2,671	2,594	2,621	7,475,500	873.67
2010-06-08	2,680	2,727	2,678	2,697	4,055,700	899
2010-06-07	2,725	2,734	2,671	2,696	7,730,000	898.67
2010-06-04	2,834	2,856	2,811	2,825	6,360,400	941.67
2010-06-03	2,780	2,836	2,767	2,829	7,175,000	943
2010-06-02	2,714	2,755	2,702	2,713	6,287,800	904.33
2010-06-01	2,770	2,773	2,730	2,764	4,163,200	921.33
2010-05-31	2,760	2,798	2,756	2,770	6,751,600	923.33
2010-05-28	2,819	2,820	2,765	2,778	8,362,100	926
2010-05-27	2,702	2,777	2,700	2,775	6,788,800	925
2010-05-26	2,772	2,790	2,707	2,742	8,249,100	914
2010-05-25	2,791	2,805	2,751	2,772	5,892,400	924
2010-05-24	2,815	2,826	2,788	2,814	5,186,500	938
2010-05-21	2,785	2,828	2,761	2,823	12,969,500	941
2010-05-20	2,951	2,954	2,880	2,896	9,556,800	965.33
2010-05-19	2,962	3,005	2,955	2,985	8,751,300	995
2010-05-18	3,010	3,030	2,981	3,010	7,267,700	1,003.33
2010-05-17	2,968	3,010	2,960	2,988	7,680,300	996
2010-05-14	3,000	3,050	2,986	3,015	8,160,200	1,005
2010-05-13	3,080	3,095	3,055	3,075	6,505,200	1,025
2010-05-12	3,020	3,065	3,005	3,030	7,480,500	1,010
2010-05-11	3,070	3,090	2,965	2,999	10,020,700	999.67
2010-05-10	3,005	3,060	2,994	3,055	8,534,500	1,018.33
2010-05-07	2,955	3,045	2,950	3,030	12,130,400	1,010
2010-05-06	3,100	3,120	3,085	3,110	9,116,100	1,036.67
2010-04-30	3,265	3,270	3,180	3,215	10,019,700	1,071.67
2010-04-28	3,220	3,305	3,210	3,285	8,474,800	1,095
2010-04-27	3,290	3,350	3,275	3,335	4,910,400	1,111.67
2010-04-26	3,265	3,320	3,260	3,310	6,353,800	1,103.33
2010-04-23	3,225	3,235	3,200	3,215	4,748,200	1,071.67
2010-04-22	3,195	3,210	3,165	3,180	4,361,000	1,060
2010-04-21	3,260	3,265	3,240	3,240	4,233,100	1,080
2010-04-20	3,200	3,245	3,195	3,195	4,332,000	1,065
2010-04-19	3,160	3,205	3,160	3,180	4,170,600	1,060
2010-04-16	3,255	3,260	3,210	3,220	5,364,500	1,073.33
2010-04-15	3,285	3,290	3,260	3,265	3,610,800	1,088.33
2010-04-14	3,260	3,290	3,255	3,270	4,872,000	1,090
2010-04-13	3,290	3,290	3,235	3,255	4,523,400	1,085
2010-04-12	3,290	3,340	3,275	3,285	5,716,800	1,095
2010-04-09	3,250	3,285	3,230	3,275	8,163,100	1,091.67
2010-04-08	3,285	3,290	3,260	3,265	4,066,300	1,088.33
2010-04-07	3,330	3,355	3,315	3,325	5,057,600	1,108.33
2010-04-06	3,395	3,405	3,305	3,330	6,795,100	1,110
2010-04-05	3,360	3,390	3,355	3,380	4,831,900	1,126.67
2010-04-02	3,335	3,365	3,320	3,335	6,137,600	1,111.67
2010-04-01	3,330	3,335	3,280	3,290	6,943,700	1,096.67
2010-03-31	3,300	3,355	3,280	3,300	8,729,900	1,100
2010-03-30	3,275	3,300	3,245	3,295	5,431,400	1,098.33
2010-03-29	3,245	3,270	3,240	3,265	2,872,600	1,088.33
2010-03-26	3,300	3,320	3,265	3,265	8,585,600	1,088.33
2010-03-25	3,270	3,290	3,240	3,275	6,285,600	1,091.67
2010-03-24	3,255	3,270	3,225	3,235	5,038,900	1,078.33
2010-03-23	3,270	3,280	3,240	3,245	3,959,700	1,081.67
2010-03-19	3,225	3,275	3,215	3,260	6,547,900	1,086.67
2010-03-18	3,235	3,250	3,190	3,200	4,422,800	1,066.67
2010-03-17	3,245	3,265	3,215	3,250	7,264,000	1,083.33
2010-03-16	3,275	3,290	3,245	3,245	4,248,000	1,081.67
2010-03-15	3,320	3,335	3,285	3,295	4,073,400	1,098.33
2010-03-12	3,320	3,320	3,285	3,300	11,985,600	1,100
2010-03-11	3,275	3,290	3,255	3,270	3,912,700	1,090
2010-03-10	3,260	3,275	3,235	3,245	3,838,600	1,081.67
2010-03-09	3,230	3,260	3,205	3,240	6,494,200	1,080
2010-03-08	3,185	3,230	3,165	3,230	7,852,500	1,076.67
2010-03-05	3,110	3,130	3,080	3,110	5,122,400	1,036.67
2010-03-04	3,090	3,105	3,070	3,080	3,811,900	1,026.67
2010-03-03	3,070	3,100	3,065	3,100	4,992,300	1,033.33
2010-03-02	3,080	3,105	3,070	3,085	3,032,200	1,028.33
2010-03-01	3,085	3,100	3,055	3,080	3,054,000	1,026.67
2010-02-26	3,060	3,110	3,060	3,080	5,609,100	1,026.67
2010-02-25	3,100	3,120	3,050	3,060	5,716,100	1,020
2010-02-24	3,065	3,100	3,045	3,095	5,373,100	1,031.67
2010-02-23	3,140	3,165	3,100	3,110	5,912,100	1,036.67
2010-02-22	3,180	3,200	3,160	3,180	7,071,400	1,060
2010-02-19	3,155	3,170	3,090	3,095	7,181,600	1,031.67
2010-02-18	3,190	3,200	3,125	3,130	6,862,000	1,043.33
2010-02-17	3,100	3,150	3,090	3,140	7,041,200	1,046.67
2010-02-16	3,000	3,045	2,998	3,025	4,373,600	1,008.33
2010-02-15	3,030	3,055	2,981	2,985	6,603,700	995
2010-02-12	3,010	3,030	2,990	3,025	8,639,400	1,008.33
2010-02-10	3,070	3,085	3,010	3,010	8,225,200	1,003.33
2010-02-09	3,005	3,080	2,999	3,060	7,431,700	1,020
2010-02-08	3,030	3,085	3,020	3,035	6,827,800	1,011.67
2010-02-05	3,150	3,200	3,095	3,100	10,522,000	1,033.33
2010-02-04	3,300	3,320	3,180	3,220	19,148,100	1,073.33
2010-02-03	3,110	3,145	3,090	3,140	8,315,400	1,046.67
2010-02-02	3,050	3,110	3,040	3,070	8,873,900	1,023.33
2010-02-01	3,020	3,030	2,951	2,999	12,773,600	999.67
2010-01-29	3,155	3,160	3,070	3,075	9,998,400	1,025
2010-01-28	3,180	3,225	3,140	3,140	11,479,900	1,046.67
2010-01-27	3,110	3,115	3,035	3,040	5,744,300	1,013.33
2010-01-26	3,185	3,210	3,085	3,090	5,747,400	1,030
2010-01-25	3,170	3,210	3,170	3,175	5,989,600	1,058.33
2010-01-22	3,240	3,275	3,210	3,230	7,462,100	1,076.67
2010-01-21	3,255	3,340	3,240	3,310	7,656,400	1,103.33
2010-01-20	3,320	3,335	3,240	3,255	5,103,700	1,085
2010-01-19	3,350	3,355	3,280	3,300	4,577,000	1,100
2010-01-18	3,360	3,385	3,330	3,370	5,242,600	1,123.33
2010-01-15	3,395	3,410	3,365	3,400	7,339,200	1,133.33
2010-01-14	3,320	3,360	3,310	3,350	5,181,700	1,116.67
2010-01-13	3,295	3,360	3,285	3,305	11,803,700	1,101.67
2010-01-12	3,180	3,335	3,170	3,315	11,264,800	1,105
2010-01-08	3,175	3,190	3,150	3,185	9,135,400	1,061.67
2010-01-07	3,150	3,155	3,080	3,090	4,429,900	1,030
2010-01-06	3,150	3,160	3,125	3,140	6,168,400	1,046.67
2010-01-05	3,200	3,215	3,135	3,145	6,810,200	1,048.33
2010-01-04	3,140	3,180	3,140	3,170	4,066,300	1,056.67

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 [2010年度]

7267 ホンダの時系列データ [2010年度]