1. HOME >
  2. 株価時系列 >
  3. 7267 >
  4. 2020年

7267 ホンダ 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
2020-12-302,901.52,9042,862.52,877.53,908,600959.17
2020-12-292,9212,9312,8882,929.53,933,700976.50
2020-12-282,9402,9502,8942,921.53,047,400973.83
2020-12-252,9402,9622,929.52,9331,691,600977.67
2020-12-242,9652,992.52,9322,9462,800,100982
2020-12-232,954.52,9702,8882,9133,924,000971
2020-12-222,9973,0062,9682,982.53,585,000994.17
2020-12-213,0803,0802,9913,0154,101,6001,005
2020-12-183,0603,0983,0423,0946,120,7001,031.33
2020-12-173,0553,0633,0193,0243,532,7001,008
2020-12-163,0983,1033,0403,0553,010,7001,018.33
2020-12-153,0313,0703,0153,0612,613,3001,020.33
2020-12-143,0083,0653,0033,0384,590,6001,012.67
2020-12-113,0843,1053,0303,0645,185,1001,021.33
2020-12-103,1443,1443,1003,1003,455,0001,033.33
2020-12-093,0893,1433,0813,1283,787,3001,042.67
2020-12-083,0933,0973,0433,0833,637,2001,027.67
2020-12-073,1643,1673,1143,1183,371,2001,039.33
2020-12-043,0803,1403,0773,1305,201,1001,043.33
2020-12-033,0493,1033,0323,0856,556,3001,028.33
2020-12-022,9773,0482,962.53,0479,659,2001,015.67
2020-12-012,9062,9322,878.52,899.55,796,900966.50
2020-11-302,9512,978.52,8692,871.511,816,100957.17
2020-11-272,9822,995.52,930.52,9776,528,300992.33
2020-11-263,0013,0192,984.52,9964,703,300998.67
2020-11-253,1003,1623,0403,0576,749,8001,019
2020-11-243,0783,0883,0403,0586,665,7001,019.33
2020-11-202,950.52,9882,9282,9774,610,900992.33
2020-11-192,990.53,0052,9352,961.55,092,800987.17
2020-11-183,0213,0292,946.52,9546,118,000984.67
2020-11-173,0553,0703,0113,0705,892,0001,023.33
2020-11-162,9763,0702,9753,0557,134,3001,018.33
2020-11-132,9472,947.52,877.52,9145,240,700971.33
2020-11-122,9852,992.52,925.52,9486,479,300982.67
2020-11-112,9632,994.52,940.52,994.58,206,200998.17
2020-11-102,9202,972.52,8842,927.58,871,900975.83
2020-11-092,7322,8452,7312,833.512,847,000944.50
2020-11-062,540.52,5992,535.52,589.55,170,700863.17
2020-11-052,5072,542.52,4892,5265,525,000842
2020-11-042,560.52,587.52,520.52,5524,469,200850.67
2020-11-022,4502,533.52,4502,524.53,938,600841.50
2020-10-302,4802,496.52,432.52,4353,958,000811.67
2020-10-292,4342,494.52,423.52,4833,147,600827.67
2020-10-282,5052,508.52,4722,480.54,580,400826.83
2020-10-272,575.52,5792,5282,5402,685,300846.67
2020-10-262,5652,586.52,5562,5851,637,800861.67
2020-10-232,5982,5982,5652,5802,523,100860
2020-10-222,572.52,5932,5502,5613,007,900853.67
2020-10-212,574.52,6142,5672,611.52,730,900870.50
2020-10-202,556.52,5712,551.52,5653,672,500855
2020-10-192,545.52,5852,540.52,5853,274,300861.67
2020-10-162,5402,561.52,5292,5313,340,900843.67
2020-10-152,522.52,536.52,5132,527.52,858,400842.50
2020-10-142,5112,538.52,491.52,5352,788,100845
2020-10-132,5702,5782,5372,5613,135,800853.67
2020-10-122,5402,548.52,526.52,534.53,002,300844.83
2020-10-092,6012,6012,5672,5823,759,400860.67
2020-10-082,6302,6302,6002,6013,555,500867
2020-10-072,581.52,6262,5722,618.53,620,100872.83
2020-10-062,6392,6392,606.52,615.55,932,900871.83
2020-10-052,551.52,5922,547.52,561.55,516,600853.83
2020-10-022,5002,5302,4892,4977,164,500832.33
2020-09-302,4232,5022,422.52,473.58,578,400824.50
2020-09-292,4752,4902,4492,4737,410,500824.33
2020-09-282,4542,466.52,4122,466.58,549,500822.17
2020-09-252,4652,474.52,438.52,474.57,621,300824.83
2020-09-242,5102,517.52,4282,432.510,402,600810.83
2020-09-232,543.52,5532,515.52,539.59,027,600846.50
2020-09-182,6102,659.52,6022,6136,962,800871
2020-09-172,5982,622.52,5902,5905,077,400863.33
2020-09-162,6562,663.52,6112,629.56,429,500876.50
2020-09-152,6822,699.52,664.52,699.54,948,800899.83
2020-09-142,6502,7002,6422,691.56,543,200897.17
2020-09-112,618.52,6582,615.52,6545,857,900884.67
2020-09-102,661.52,6732,628.52,668.55,162,300889.50
2020-09-092,660.52,670.52,6152,6437,473,200881
2020-09-082,748.52,7502,6952,7003,992,600900
2020-09-072,760.52,7892,7352,743.53,523,500914.50
2020-09-042,7352,8012,733.52,7565,911,300918.67
2020-09-032,709.52,7252,6852,6963,022,200898.67
2020-09-022,6862,7042,6672,668.53,281,800889.50
2020-09-012,704.52,720.52,6852,7013,451,800900.33
2020-08-312,7362,768.52,7252,7293,732,200909.67
2020-08-282,7222,7832,681.52,711.55,435,700903.83
2020-08-272,684.52,6992,670.52,6923,465,000897.33
2020-08-262,6882,721.52,687.52,710.53,606,500903.50
2020-08-252,673.52,7182,672.52,6994,318,900899.67
2020-08-242,6502,6512,6142,6262,243,400875.33
2020-08-212,6852,7032,6502,6502,812,900883.33
2020-08-202,6812,706.52,6512,6554,580,500885
2020-08-192,6602,7232,6572,716.52,180,200905.50
2020-08-182,7602,768.52,698.52,7022,940,400900.67
2020-08-172,7222,788.52,7192,7413,263,300913.67
2020-08-142,7472,7522,7142,7224,578,400907.33
2020-08-132,757.52,7922,729.52,7634,477,300921
2020-08-122,710.52,756.52,7102,7554,726,800918.33
2020-08-112,6372,720.52,6322,710.58,652,400903.50
2020-08-072,6102,653.52,545.52,5486,934,300849.33
2020-08-062,6772,7562,6482,648.57,682,700882.83
2020-08-052,7262,8282,7242,8275,002,600942.33
2020-08-042,651.52,7672,6352,7675,237,400922.33
2020-08-032,584.52,6162,564.52,6093,810,800869.67
2020-07-312,613.52,6172,5222,5244,824,800841.33
2020-07-302,6802,6872,6482,6653,187,900888.33
2020-07-292,6942,7192,6472,6584,543,300886
2020-07-282,730.52,7382,700.52,711.53,440,700903.83
2020-07-272,7082,7602,694.52,7584,063,800919.33
2020-07-222,7822,8232,767.52,7733,693,400924.33
2020-07-212,8152,8152,748.52,7653,830,300921.67
2020-07-202,828.52,8292,788.52,7972,352,900932.33
2020-07-172,8422,8442,808.52,8162,498,500938.67
2020-07-162,8302,863.52,814.52,842.54,022,000947.50
2020-07-152,8252,8712,822.52,845.54,095,400948.50
2020-07-142,7482,7992,7432,758.52,810,000919.50
2020-07-132,7202,808.52,708.52,7934,824,300931
2020-07-102,6902,6932,635.52,636.54,549,000878.83
2020-07-092,734.52,7522,712.52,717.53,098,800905.83
2020-07-082,7602,779.52,7242,7263,935,900908.67
2020-07-072,8172,818.52,7532,767.53,016,800922.50
2020-07-062,7622,8182,754.52,813.52,766,500937.83
2020-07-032,799.52,8092,733.52,7693,425,300923
2020-07-022,749.52,776.52,711.52,749.54,009,000916.50
2020-07-012,7552,765.52,680.52,699.53,468,800899.83
2020-06-302,7502,7972,7502,755.53,928,000918.50
2020-06-292,7452,753.52,7012,708.54,252,300902.83
2020-06-262,8082,8172,767.52,7764,174,800925.33
2020-06-252,8092,8252,758.52,779.54,778,300926.50
2020-06-242,8292,8762,8292,8553,869,900951.67
2020-06-232,8972,903.52,8262,8794,195,900959.67
2020-06-222,891.52,891.52,8502,850.53,245,700950.17
2020-06-192,893.52,900.52,8542,8736,076,200957.67
2020-06-182,8902,9402,8842,9003,361,500966.67
2020-06-172,9622,9702,880.52,918.55,123,300972.83
2020-06-162,8362,9712,834.52,9537,674,400984.33
2020-06-152,7892,8332,7352,7414,233,600913.67
2020-06-122,7802,833.52,745.52,815.57,806,200938.50
2020-06-112,9192,9502,8602,8676,748,600955.67
2020-06-102,9653,0532,962.53,0393,779,8001,013
2020-06-093,0403,0542,9923,0263,968,8001,008.67
2020-06-083,0843,0933,0313,0405,838,4001,013.33
2020-06-052,9433,0362,9323,0267,160,0001,008.67
2020-06-042,947.52,9582,879.52,9166,707,600972
2020-06-032,8952,9112,873.52,897.55,024,100965.83
2020-06-022,8282,8412,806.52,824.53,693,300941.50
2020-06-012,8002,8242,770.52,794.53,076,500931.50
2020-05-292,8122,8572,7842,7848,289,800928
2020-05-282,861.52,9202,8522,89810,051,300966
2020-05-272,793.52,8222,7412,811.58,194,300937.17
2020-05-262,6802,769.52,6792,743.56,533,500914.50
2020-05-252,5642,6302,5512,6303,195,700876.67
2020-05-222,5902,5932,521.52,5233,169,100841
2020-05-212,5842,5982,5542,556.53,159,500852.17
2020-05-202,558.52,5892,5502,5744,422,500858
2020-05-192,5902,6082,571.52,5795,667,200859.67
2020-05-182,4702,4912,4522,487.53,218,500829.17
2020-05-152,4662,493.52,4202,4533,749,200817.67
2020-05-142,4502,4732,4142,4144,518,200804.67
2020-05-132,459.52,556.52,456.52,5224,945,700840.67
2020-05-122,5502,5612,5122,5234,572,700841
2020-05-112,579.52,634.52,5602,6143,867,800871.33
2020-05-082,4242,5402,4082,5385,074,600846
2020-05-072,382.52,422.52,380.52,4013,865,100800.33
2020-05-012,543.52,548.52,4472,4565,390,100818.67
2020-04-302,589.52,6452,5852,610.57,127,800870.17
2020-04-282,4952,5262,4712,4834,377,200827.67
2020-04-272,438.52,5352,4312,533.55,172,100844.50
2020-04-242,400.52,4502,3842,446.54,868,900815.50
2020-04-232,4002,446.52,379.52,4354,297,000811.67
2020-04-222,354.52,3702,326.52,3432,925,200781
2020-04-212,429.52,429.52,3652,387.54,932,900795.83
2020-04-202,4332,482.52,4222,451.54,527,300817.17
2020-04-172,3302,477.52,3302,469.58,316,300823.17
2020-04-162,289.52,2992,269.52,2804,589,200760
2020-04-152,370.52,3782,3322,3714,309,300790.33
2020-04-142,334.52,4032,3052,390.55,520,100796.83
2020-04-132,3752,396.52,3282,336.53,226,900778.83
2020-04-102,406.52,418.52,3432,412.54,738,400804.17
2020-04-092,4162,4232,371.52,418.54,082,200806.17
2020-04-082,3802,424.52,315.52,424.55,820,400808.17
2020-04-072,350.52,3902,289.52,355.55,748,500785.17
2020-04-062,1702,3242,1572,293.56,170,700764.50
2020-04-032,219.52,2402,135.52,135.56,213,700711.83
2020-04-022,278.52,2792,186.52,222.57,229,400740.83
2020-04-012,3962,4302,273.52,296.56,168,000765.50
2020-03-312,547.52,5502,4072,4307,700,400810
2020-03-302,4502,5482,4352,5416,781,400847
2020-03-272,5702,578.52,460.52,5659,810,100855
2020-03-262,5502,6092,5042,5285,856,000842.67
2020-03-252,3952,6002,3952,5948,528,000864.67
2020-03-242,2992,349.52,263.52,3456,903,200781.67
2020-03-232,2192,2622,166.52,21710,976,500739
2020-03-192,321.52,426.52,2562,26911,992,500756.33
2020-03-182,2362,370.52,2082,2768,125,300758.67
2020-03-172,151.52,2772,1202,23811,029,700746
2020-03-162,2802,316.52,1982,2137,917,000737.67
2020-03-132,237.52,4002,191.52,29014,250,900763.33
2020-03-122,4602,505.52,410.52,437.59,677,300812.50
2020-03-112,532.52,6272,504.52,5088,292,900836
2020-03-102,492.52,5602,3972,542.58,243,600847.50
2020-03-092,5642,5852,4762,496.58,350,500832.17
2020-03-062,7432,744.52,672.52,687.57,169,200895.83
2020-03-052,8072,809.52,7582,8096,816,600936.33
2020-03-042,724.52,7622,7022,741.55,398,000913.83
2020-03-032,8192,849.52,7632,7636,119,500921
2020-03-022,7252,824.52,7222,796.56,507,300932.17
2020-02-282,8322,8552,771.52,799.58,456,200933.17
2020-02-272,911.52,9402,903.52,9248,283,100974.67
2020-02-262,893.52,9552,860.52,945.57,966,000981.83
2020-02-252,9022,9752,9022,9356,239,000978.33
2020-02-213,0543,0883,0393,0395,388,9001,013
2020-02-203,0193,0663,0193,0415,693,5001,013.67
2020-02-192,9772,9982,9582,9754,770,100991.67
2020-02-182,9542,994.52,947.52,9775,162,400992.33
2020-02-172,9382,9632,9212,9545,439,000984.67
2020-02-142,9612,9732,9292,9606,534,000986.67
2020-02-132,958.52,999.52,9552,991.55,315,900997.17
2020-02-122,9382,965.52,913.52,9586,209,500986
2020-02-102,8582,9622,8582,939.55,392,100979.83
2020-02-072,8932,903.52,8532,857.55,157,800952.50
2020-02-062,8992,959.52,895.52,9376,117,600979
2020-02-052,828.52,8622,827.52,8493,924,800949.67
2020-02-042,7702,813.52,7592,8095,118,600936.33
2020-02-032,782.52,8372,7722,809.54,205,700936.50
2020-01-312,845.52,863.52,8292,8315,740,100943.67
2020-01-302,885.52,894.52,839.52,8504,419,900950
2020-01-292,879.52,9062,8722,902.55,214,900967.50
2020-01-282,8672,878.52,837.52,8496,521,700949.67
2020-01-272,8882,935.52,885.52,910.54,686,100970.17
2020-01-242,996.52,996.52,953.52,960.53,844,000986.83
2020-01-233,0183,0273,0053,0073,436,2001,002.33
2020-01-223,0253,0373,0073,0303,616,4001,010
2020-01-213,0543,0693,0323,0332,487,0001,011
2020-01-203,0593,0793,0543,0662,051,9001,022
2020-01-173,0303,0683,0243,0593,244,4001,019.67
2020-01-163,0003,0342,998.53,0232,552,2001,007.67
2020-01-153,0583,0703,0313,0432,650,1001,014.33
2020-01-143,0593,0773,0563,0742,767,4001,024.67
2020-01-103,0933,1023,0603,0602,884,5001,020
2020-01-093,0683,0773,0513,0663,112,9001,022
2020-01-083,0193,0432,993.53,0264,701,1001,008.67
2020-01-073,0303,0923,0253,0893,764,8001,029.67
2020-01-063,0673,0732,9963,0074,860,3001,002.33

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