7267 ホンダの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,342	2,348	2,325	2,348	2,147,800	782.67
2011-12-29	2,334	2,334	2,305	2,324	2,677,800	774.67
2011-12-28	2,323	2,353	2,322	2,343	4,105,600	781
2011-12-27	2,354	2,365	2,340	2,340	2,237,600	780
2011-12-26	2,368	2,375	2,350	2,354	2,107,300	784.67
2011-12-22	2,310	2,336	2,310	2,325	5,048,400	775
2011-12-21	2,314	2,330	2,305	2,325	4,826,200	775
2011-12-20	2,309	2,316	2,270	2,270	4,007,000	756.67
2011-12-19	2,243	2,279	2,237	2,247	4,441,100	749
2011-12-16	2,296	2,298	2,255	2,261	4,870,100	753.67
2011-12-15	2,325	2,332	2,288	2,290	4,224,300	763.33
2011-12-14	2,355	2,357	2,318	2,331	7,416,600	777
2011-12-13	2,390	2,418	2,365	2,384	8,119,000	794.67
2011-12-12	2,471	2,493	2,455	2,455	3,869,000	818.33
2011-12-09	2,385	2,466	2,385	2,442	13,383,900	814
2011-12-08	2,470	2,485	2,450	2,450	4,256,700	816.67
2011-12-07	2,478	2,500	2,467	2,495	4,565,100	831.67
2011-12-06	2,449	2,482	2,446	2,462	5,420,200	820.67
2011-12-05	2,505	2,511	2,435	2,460	5,009,200	820
2011-12-02	2,484	2,488	2,453	2,479	4,714,900	826.33
2011-12-01	2,490	2,506	2,477	2,484	8,316,500	828
2011-11-30	2,375	2,395	2,353	2,389	6,923,100	796.33
2011-11-29	2,345	2,406	2,332	2,395	6,446,700	798.33
2011-11-28	2,282	2,319	2,275	2,313	5,690,000	771
2011-11-25	2,176	2,244	2,173	2,221	4,773,300	740.33
2011-11-24	2,144	2,214	2,132	2,196	5,457,600	732
2011-11-22	2,130	2,205	2,127	2,195	6,480,800	731.67
2011-11-21	2,180	2,185	2,133	2,153	4,622,600	717.67
2011-11-18	2,229	2,229	2,193	2,202	5,771,600	734
2011-11-17	2,224	2,266	2,206	2,255	4,733,900	751.67
2011-11-16	2,272	2,277	2,222	2,224	3,525,500	741.33
2011-11-15	2,262	2,290	2,251	2,273	2,695,300	757.67
2011-11-14	2,325	2,335	2,273	2,285	3,386,700	761.67
2011-11-11	2,275	2,301	2,255	2,272	3,798,600	757.33
2011-11-10	2,285	2,305	2,255	2,260	5,590,400	753.33
2011-11-09	2,350	2,368	2,311	2,335	3,238,300	778.33
2011-11-08	2,351	2,373	2,303	2,312	4,453,000	770.67
2011-11-07	2,385	2,394	2,347	2,371	3,241,300	790.33
2011-11-04	2,375	2,405	2,356	2,398	5,741,100	799.33
2011-11-02	2,380	2,385	2,302	2,304	5,900,200	768
2011-11-01	2,350	2,489	2,345	2,406	6,281,000	802
2011-10-31	2,441	2,495	2,405	2,406	7,777,400	802
2011-10-28	2,458	2,508	2,450	2,498	7,640,000	832.67
2011-10-27	2,318	2,396	2,312	2,393	4,416,900	797.67
2011-10-26	2,306	2,353	2,288	2,329	3,574,200	776.33
2011-10-25	2,365	2,365	2,342	2,342	5,284,100	780.67
2011-10-24	2,309	2,365	2,305	2,355	3,234,100	785
2011-10-21	2,280	2,315	2,280	2,295	3,644,400	765
2011-10-20	2,372	2,374	2,298	2,304	4,715,600	768
2011-10-19	2,369	2,392	2,351	2,374	4,130,000	791.33
2011-10-18	2,277	2,380	2,271	2,368	6,031,100	789.33
2011-10-17	2,300	2,341	2,297	2,329	5,429,200	776.33
2011-10-14	2,280	2,285	2,238	2,248	8,146,100	749.33
2011-10-13	2,345	2,350	2,298	2,302	5,301,600	767.33
2011-10-12	2,288	2,310	2,246	2,295	10,212,900	765
2011-10-11	2,300	2,364	2,288	2,347	11,544,500	782.33
2011-10-07	2,270	2,286	2,218	2,224	6,231,500	741.33
2011-10-06	2,235	2,258	2,221	2,230	7,143,500	743.33
2011-10-05	2,247	2,257	2,184	2,195	10,569,200	731.67
2011-10-04	2,205	2,210	2,155	2,202	6,897,200	734
2011-10-03	2,259	2,269	2,205	2,265	5,915,900	755
2011-09-30	2,317	2,333	2,277	2,299	5,571,800	766.33
2011-09-29	2,259	2,332	2,240	2,332	7,320,200	777.33
2011-09-28	2,321	2,342	2,295	2,309	6,770,600	769.67
2011-09-27	2,277	2,321	2,252	2,321	5,138,000	773.67
2011-09-26	2,276	2,284	2,227	2,245	7,298,800	748.33
2011-09-22	2,282	2,292	2,253	2,275	7,833,900	758.33
2011-09-21	2,365	2,397	2,361	2,367	3,070,100	789
2011-09-20	2,420	2,434	2,354	2,372	4,722,800	790.67
2011-09-16	2,420	2,455	2,405	2,448	5,166,900	816
2011-09-15	2,345	2,393	2,341	2,388	6,089,100	796
2011-09-14	2,282	2,319	2,265	2,296	5,168,900	765.33
2011-09-13	2,279	2,320	2,260	2,289	5,480,200	763
2011-09-12	2,287	2,288	2,245	2,259	7,182,600	753
2011-09-09	2,352	2,383	2,339	2,347	9,745,700	782.33
2011-09-08	2,404	2,430	2,348	2,372	4,636,300	790.67
2011-09-07	2,383	2,395	2,357	2,376	4,853,400	792
2011-09-06	2,376	2,387	2,330	2,339	7,269,500	779.67
2011-09-05	2,452	2,460	2,378	2,389	6,779,800	796.33
2011-09-02	2,502	2,531	2,485	2,507	7,583,600	835.67
2011-09-01	2,480	2,570	2,474	2,557	8,562,200	852.33
2011-08-31	2,449	2,487	2,444	2,474	5,474,000	824.67
2011-08-30	2,485	2,506	2,436	2,438	6,831,300	812.67
2011-08-29	2,430	2,464	2,386	2,415	6,123,200	805
2011-08-26	2,429	2,461	2,409	2,445	5,981,200	815
2011-08-25	2,371	2,468	2,364	2,443	12,652,400	814.33
2011-08-24	2,400	2,430	2,308	2,319	9,307,700	773
2011-08-23	2,364	2,375	2,305	2,365	10,024,400	788.33
2011-08-22	2,388	2,400	2,335	2,342	6,991,400	780.67
2011-08-19	2,401	2,426	2,393	2,403	8,891,100	801
2011-08-18	2,547	2,547	2,482	2,486	7,850,600	828.67
2011-08-17	2,590	2,600	2,521	2,552	8,212,000	850.67
2011-08-16	2,649	2,661	2,601	2,617	5,385,800	872.33
2011-08-15	2,587	2,629	2,570	2,624	6,470,700	874.67
2011-08-12	2,604	2,614	2,508	2,537	9,241,600	845.67
2011-08-11	2,600	2,625	2,561	2,569	10,037,200	856.33
2011-08-10	2,756	2,771	2,655	2,662	9,635,700	887.33
2011-08-09	2,701	2,725	2,620	2,722	10,427,300	907.33
2011-08-08	2,825	2,832	2,789	2,799	8,345,600	933
2011-08-05	2,860	2,892	2,852	2,886	9,818,500	962
2011-08-04	2,982	3,040	2,940	2,976	11,347,700	992
2011-08-03	3,070	3,070	3,000	3,010	5,592,800	1,003.33
2011-08-02	3,090	3,160	3,060	3,110	6,081,300	1,036.67
2011-08-01	3,130	3,180	3,110	3,125	4,368,200	1,041.67
2011-07-29	3,085	3,105	3,065	3,080	3,752,100	1,026.67
2011-07-28	3,100	3,105	3,060	3,085	4,663,400	1,028.33
2011-07-27	3,175	3,180	3,140	3,145	4,348,000	1,048.33
2011-07-26	3,190	3,235	3,175	3,200	3,305,500	1,066.67
2011-07-25	3,200	3,215	3,175	3,185	2,863,700	1,061.67
2011-07-22	3,195	3,250	3,185	3,235	4,151,100	1,078.33
2011-07-21	3,180	3,185	3,150	3,165	3,570,300	1,055
2011-07-20	3,190	3,225	3,185	3,185	3,774,700	1,061.67
2011-07-19	3,180	3,180	3,145	3,145	3,622,900	1,048.33
2011-07-15	3,215	3,230	3,195	3,210	3,393,400	1,070
2011-07-14	3,160	3,295	3,140	3,235	7,684,000	1,078.33
2011-07-13	3,155	3,200	3,150	3,175	4,023,600	1,058.33
2011-07-12	3,180	3,205	3,165	3,170	4,927,200	1,056.67
2011-07-11	3,230	3,255	3,215	3,250	3,683,100	1,083.33
2011-07-08	3,275	3,275	3,250	3,260	4,844,900	1,086.67
2011-07-07	3,220	3,230	3,200	3,215	4,040,000	1,071.67
2011-07-06	3,185	3,245	3,180	3,245	4,234,000	1,081.67
2011-07-05	3,210	3,215	3,190	3,195	2,815,900	1,065
2011-07-04	3,180	3,220	3,170	3,220	6,406,000	1,073.33
2011-07-01	3,105	3,120	3,100	3,110	3,183,400	1,036.67
2011-06-30	3,105	3,105	3,050	3,085	5,980,000	1,028.33
2011-06-29	3,085	3,100	3,075	3,095	4,245,500	1,031.67
2011-06-28	3,050	3,070	3,030	3,040	5,148,400	1,013.33
2011-06-27	3,025	3,050	3,015	3,020	6,172,100	1,006.67
2011-06-24	2,965	3,010	2,964	3,000	3,205,400	1,000
2011-06-23	2,941	2,997	2,937	2,964	3,391,400	988
2011-06-22	2,929	2,969	2,928	2,950	6,002,000	983.33
2011-06-21	2,923	2,937	2,908	2,928	4,978,500	976
2011-06-20	2,939	2,947	2,893	2,897	3,393,600	965.67
2011-06-17	2,952	2,952	2,903	2,927	4,856,100	975.67
2011-06-16	2,965	2,983	2,950	2,953	4,832,400	984.33
2011-06-15	2,965	3,005	2,921	2,990	9,040,200	996.67
2011-06-14	2,901	2,942	2,895	2,931	5,996,300	977
2011-06-13	2,940	2,944	2,901	2,911	5,856,900	970.33
2011-06-10	2,970	3,015	2,970	2,985	10,223,400	995
2011-06-09	2,962	2,969	2,941	2,958	5,942,400	986
2011-06-08	3,005	3,020	2,970	2,980	7,211,300	993.33
2011-06-07	3,010	3,040	2,995	3,020	3,997,400	1,006.67
2011-06-06	3,010	3,035	2,994	3,010	4,733,700	1,003.33
2011-06-03	3,050	3,050	3,015	3,020	4,163,100	1,006.67
2011-06-02	3,055	3,065	3,035	3,045	5,830,700	1,015
2011-06-01	3,095	3,130	3,080	3,120	5,521,700	1,040
2011-05-31	3,015	3,095	3,015	3,090	7,054,500	1,030
2011-05-30	3,035	3,045	2,992	3,030	8,215,600	1,010
2011-05-27	3,095	3,100	3,060	3,070	5,417,900	1,023.33
2011-05-26	3,080	3,100	3,065	3,095	4,855,300	1,031.67
2011-05-25	3,060	3,095	3,055	3,065	4,923,200	1,021.67
2011-05-24	3,000	3,050	3,000	3,025	4,056,000	1,008.33
2011-05-23	3,030	3,040	3,000	3,030	6,347,900	1,010
2011-05-20	3,065	3,105	3,055	3,065	3,599,900	1,021.67
2011-05-19	3,080	3,095	3,050	3,080	5,827,100	1,026.67
2011-05-18	3,115	3,125	3,070	3,090	5,314,400	1,030
2011-05-17	3,110	3,150	3,090	3,120	6,472,800	1,040
2011-05-16	3,140	3,150	3,110	3,130	7,213,600	1,043.33
2011-05-13	3,125	3,165	3,100	3,145	9,315,600	1,048.33
2011-05-12	3,080	3,160	3,065	3,100	7,791,800	1,033.33
2011-05-11	3,110	3,155	3,095	3,130	8,594,100	1,043.33
2011-05-10	3,050	3,095	3,000	3,065	7,544,100	1,021.67
2011-05-09	3,100	3,100	3,050	3,060	5,831,100	1,020
2011-05-06	3,105	3,115	3,060	3,075	9,029,400	1,025
2011-05-02	3,245	3,255	3,205	3,225	5,467,400	1,075
2011-04-28	3,140	3,190	3,130	3,190	9,023,400	1,063.33
2011-04-27	3,080	3,125	3,070	3,100	4,874,100	1,033.33
2011-04-26	3,070	3,090	3,040	3,055	5,296,600	1,018.33
2011-04-25	3,115	3,160	3,100	3,105	4,561,000	1,035
2011-04-22	3,035	3,180	3,035	3,145	8,510,600	1,048.33
2011-04-21	3,055	3,085	3,015	3,075	5,832,300	1,025
2011-04-20	2,968	3,050	2,958	3,045	6,957,900	1,015
2011-04-19	2,946	2,961	2,933	2,948	5,813,300	982.67
2011-04-18	2,995	3,005	2,955	2,981	4,860,700	993.67
2011-04-15	2,975	3,005	2,963	2,985	9,239,200	995
2011-04-14	2,924	2,985	2,912	2,965	8,213,500	988.33
2011-04-13	2,880	2,966	2,876	2,957	10,836,400	985.67
2011-04-12	2,868	2,870	2,843	2,862	9,548,800	954
2011-04-11	2,941	2,941	2,900	2,903	9,261,600	967.67
2011-04-08	2,901	2,981	2,872	2,969	12,650,000	989.67
2011-04-07	2,945	2,958	2,910	2,927	8,379,800	975.67
2011-04-06	2,945	2,967	2,882	2,895	11,800,800	965
2011-04-05	2,974	2,993	2,911	2,934	14,909,900	978
2011-04-04	3,075	3,085	3,005	3,010	11,087,400	1,003.33
2011-04-01	3,140	3,160	3,045	3,050	14,128,700	1,016.67
2011-03-31	3,180	3,180	3,100	3,125	7,554,800	1,041.67
2011-03-30	3,050	3,145	3,010	3,130	10,455,700	1,043.33
2011-03-29	3,010	3,085	2,984	3,065	9,650,800	1,021.67
2011-03-28	3,005	3,040	2,971	3,040	6,367,200	1,013.33
2011-03-25	3,075	3,080	2,954	2,978	11,958,700	992.67
2011-03-24	3,085	3,090	3,005	3,010	8,441,600	1,003.33
2011-03-23	3,110	3,125	3,070	3,090	12,339,800	1,030
2011-03-22	3,190	3,210	3,110	3,145	9,273,200	1,048.33
2011-03-18	3,125	3,190	3,040	3,080	12,618,000	1,026.67
2011-03-17	2,997	3,085	2,970	3,055	14,374,400	1,018.33
2011-03-16	3,120	3,200	3,020	3,090	15,853,500	1,030
2011-03-15	3,050	3,055	2,820	2,974	17,922,900	991.33
2011-03-14	2,910	3,200	2,903	3,095	16,033,400	1,031.67
2011-03-11	3,330	3,370	3,305	3,310	15,657,000	1,103.33
2011-03-10	3,430	3,435	3,370	3,400	6,042,100	1,133.33
2011-03-09	3,460	3,465	3,410	3,425	4,629,900	1,141.67
2011-03-08	3,430	3,455	3,410	3,425	4,972,700	1,141.67
2011-03-07	3,490	3,500	3,410	3,435	8,871,200	1,145
2011-03-04	3,605	3,610	3,540	3,545	6,379,400	1,181.67
2011-03-03	3,550	3,555	3,525	3,550	4,020,600	1,183.33
2011-03-02	3,560	3,575	3,520	3,520	5,563,400	1,173.33
2011-03-01	3,555	3,620	3,555	3,610	6,244,800	1,203.33
2011-02-28	3,505	3,555	3,470	3,545	7,154,800	1,181.67
2011-02-25	3,510	3,550	3,490	3,540	9,189,200	1,180
2011-02-24	3,490	3,505	3,465	3,475	6,913,200	1,158.33
2011-02-23	3,555	3,585	3,520	3,525	5,858,300	1,175
2011-02-22	3,630	3,635	3,580	3,590	5,337,800	1,196.67
2011-02-21	3,710	3,715	3,665	3,680	4,014,700	1,226.67
2011-02-18	3,715	3,725	3,690	3,710	3,815,200	1,236.67
2011-02-17	3,715	3,745	3,690	3,695	8,046,500	1,231.67
2011-02-16	3,675	3,685	3,645	3,655	3,797,400	1,218.33
2011-02-15	3,670	3,705	3,660	3,685	5,660,400	1,228.33
2011-02-14	3,595	3,640	3,585	3,640	5,746,500	1,213.33
2011-02-10	3,550	3,575	3,530	3,540	5,793,800	1,180
2011-02-09	3,600	3,635	3,570	3,575	5,530,600	1,191.67
2011-02-08	3,530	3,570	3,520	3,560	4,821,100	1,186.67
2011-02-07	3,530	3,535	3,500	3,510	5,940,800	1,170
2011-02-04	3,530	3,550	3,505	3,515	5,834,500	1,171.67
2011-02-03	3,570	3,570	3,510	3,520	4,013,100	1,173.33
2011-02-02	3,570	3,625	3,560	3,575	7,417,100	1,191.67
2011-02-01	3,540	3,565	3,530	3,545	6,885,000	1,181.67
2011-01-31	3,475	3,515	3,450	3,475	5,965,200	1,158.33
2011-01-28	3,540	3,555	3,490	3,525	7,611,700	1,175
2011-01-27	3,475	3,550	3,460	3,540	8,762,800	1,180
2011-01-26	3,455	3,485	3,440	3,470	6,100,800	1,156.67
2011-01-25	3,395	3,455	3,390	3,445	7,444,900	1,148.33
2011-01-24	3,345	3,405	3,340	3,400	10,468,300	1,133.33
2011-01-21	3,340	3,350	3,270	3,275	6,889,800	1,091.67
2011-01-20	3,330	3,340	3,300	3,330	4,556,700	1,110
2011-01-19	3,340	3,350	3,320	3,325	2,555,500	1,108.33
2011-01-18	3,325	3,350	3,310	3,320	3,393,900	1,106.67
2011-01-17	3,370	3,375	3,320	3,325	3,317,000	1,108.33
2011-01-14	3,330	3,380	3,330	3,345	7,024,500	1,115
2011-01-13	3,350	3,375	3,340	3,370	6,346,400	1,123.33
2011-01-12	3,275	3,325	3,270	3,310	5,871,900	1,103.33
2011-01-11	3,235	3,270	3,230	3,265	4,488,700	1,088.33
2011-01-07	3,250	3,265	3,240	3,255	7,049,700	1,085
2011-01-06	3,250	3,265	3,240	3,245	6,661,900	1,081.67
2011-01-05	3,230	3,235	3,195	3,205	5,259,000	1,068.33
2011-01-04	3,250	3,260	3,225	3,230	4,737,000	1,076.67

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 [2011年度]

7267 ホンダの時系列データ [2011年度]