7267 ホンダ の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303,1603,1703,1103,1103,861,7001,036.67
2009-12-293,1403,1503,1003,1404,281,4001,046.67
2009-12-283,1103,1603,1003,1303,968,8001,043.33
2009-12-253,1003,1203,0903,1001,921,9001,033.33
2009-12-243,1003,1403,0803,1106,438,7001,036.67
2009-12-223,0503,0803,0303,0804,417,7001,026.67
2009-12-213,0703,0803,0203,0203,090,2001,006.67
2009-12-183,0703,0703,0303,0604,400,6001,020
2009-12-173,0503,0903,0403,0404,196,4001,013.33
2009-12-163,0703,0903,0303,0504,772,3001,016.67
2009-12-153,0403,0603,0103,0304,289,0001,010
2009-12-143,0203,0602,9903,0204,611,6001,006.67
2009-12-112,9703,0302,9403,01011,431,4001,003.33
2009-12-102,9552,9802,9052,9307,092,400976.67
2009-12-092,9903,0102,9552,9757,208,600991.67
2009-12-083,0003,0602,9953,0404,490,6001,013.33
2009-12-073,0503,0903,0303,0506,341,9001,016.67
2009-12-043,0003,0402,9403,0309,253,5001,010
2009-12-032,9553,0002,9552,98511,713,900995
2009-12-022,8102,8802,7802,8659,546,300955
2009-12-012,6752,8152,6502,80511,218,500935
2009-11-302,7002,7252,6602,70011,600,400900
2009-11-272,7052,7102,6452,6609,115,300886.67
2009-11-262,7452,7702,7252,7657,763,900921.67
2009-11-252,7152,8052,7102,79511,341,300931.67
2009-11-242,7302,7352,6752,7256,464,500908.33
2009-11-202,7002,7252,6702,7256,008,300908.33
2009-11-192,8402,8402,7102,74010,362,500913.33
2009-11-182,8602,9102,8352,8407,994,500946.67
2009-11-172,8852,9002,8602,8805,388,000960
2009-11-162,9052,9102,8402,8805,374,800960
2009-11-132,9052,9352,8702,9005,922,700966.67
2009-11-122,9102,9302,8952,9058,639,100968.33
2009-11-112,8402,8702,8352,8553,371,500951.67
2009-11-102,8702,8902,8402,8505,387,100950
2009-11-092,7952,8602,7652,8304,670,000943.33
2009-11-062,8252,8402,7902,8006,253,500933.33
2009-11-052,8402,8602,7752,7857,381,400928.33
2009-11-042,8302,8652,8202,8605,380,400953.33
2009-11-022,8102,8302,7952,8206,007,100940
2009-10-302,9502,9552,8802,88010,141,500960
2009-10-292,8902,9152,8802,9109,781,400970
2009-10-282,9802,9852,9402,94012,144,700980
2009-10-272,8652,8952,8202,8457,305,700948.33
2009-10-262,8302,9102,8302,9009,039,100966.67
2009-10-232,8302,8452,7952,8057,299,200935
2009-10-222,7652,8352,7552,8307,682,900943.33
2009-10-212,7602,7952,7502,7803,616,400926.67
2009-10-202,8002,8152,7652,7804,268,100926.67
2009-10-192,7602,7802,7052,7755,140,200925
2009-10-162,8502,8502,7552,7809,081,900926.67
2009-10-152,7952,8352,7902,8105,677,100936.67
2009-10-142,8002,8052,7302,7606,613,700920
2009-10-132,7752,8352,7602,8107,574,700936.67
2009-10-092,6902,7552,6402,7509,409,000916.67
2009-10-082,6452,7102,6152,6757,764,300891.67
2009-10-072,6152,6602,6002,6407,978,300880
2009-10-062,6352,6552,6002,6258,182,300875
2009-10-052,6702,6802,5902,5956,200,900865
2009-10-022,7102,7102,6602,6706,331,400890
2009-10-012,7002,7752,6902,7657,676,800921.67
2009-09-302,7302,7652,7152,7654,617,800921.67
2009-09-292,7252,7402,6852,7055,022,300901.67
2009-09-282,6952,6952,6552,6756,889,800891.67
2009-09-252,7902,8202,7852,8154,471,400938.33
2009-09-242,8352,9002,8202,8756,813,700958.33
2009-09-182,7802,8302,7552,8306,803,800943.33
2009-09-172,8302,8602,7752,8057,659,700935
2009-09-162,7952,8702,7902,8107,329,200936.67
2009-09-152,8002,8302,7752,7958,126,700931.67
2009-09-142,8502,8552,7702,7806,349,200926.67
2009-09-112,9302,9352,8652,86511,766,100955
2009-09-102,8852,9402,8752,9254,900,200975
2009-09-092,9302,9352,8352,8556,603,500951.67
2009-09-082,9302,9352,8802,9253,952,600975
2009-09-072,9002,9502,9002,9303,925,700976.67
2009-09-042,8502,8902,8402,8857,730,800961.67
2009-09-032,8852,8852,8302,8406,671,300946.67
2009-09-022,8902,9152,8652,9109,162,400970
2009-09-012,9452,9802,9002,9706,149,600990
2009-08-313,0103,0602,9102,9357,936,900978.33
2009-08-282,9903,0102,9652,9904,316,600996.67
2009-08-273,0103,0202,9502,9857,864,100995
2009-08-263,0103,0303,0003,0103,342,6001,003.33
2009-08-253,0103,0302,9902,9905,514,900996.67
2009-08-243,0503,0703,0303,0504,940,3001,016.67
2009-08-213,0603,0602,9152,95511,012,900985
2009-08-203,0803,1103,0603,0805,164,1001,026.67
2009-08-193,0603,1103,0403,0706,913,7001,023.33
2009-08-182,9653,0202,9653,0108,872,0001,003.33
2009-08-173,0803,0903,0003,0005,157,5001,000
2009-08-143,1103,1403,0603,1206,725,1001,040
2009-08-133,0903,1003,0803,0803,935,1001,026.67
2009-08-123,0703,0803,0303,0405,957,9001,013.33
2009-08-113,1803,1903,1103,1205,876,5001,040
2009-08-103,1803,2303,1703,2107,619,2001,070
2009-08-073,0803,1003,0203,1007,563,7001,033.33
2009-08-063,0203,1303,0203,1108,922,7001,036.67
2009-08-053,0503,0603,0003,0005,587,0001,000
2009-08-043,1003,1203,0103,0406,590,8001,013.33
2009-08-033,0603,1003,0403,0706,527,2001,023.33
2009-07-313,0303,0702,9753,05010,513,2001,016.67
2009-07-303,0103,0202,9753,01023,409,7001,003.33
2009-07-292,7002,7702,7002,7705,279,600923.33
2009-07-282,7202,7502,7152,7404,956,900913.33
2009-07-272,7052,7552,6852,7457,354,200915
2009-07-242,6802,6852,6452,6704,839,300890
2009-07-232,5852,6452,5802,6205,343,400873.33
2009-07-222,5302,6002,5302,5905,066,100863.33
2009-07-212,5402,5552,5202,5504,734,300850
2009-07-172,4852,5052,4752,4754,590,900825
2009-07-162,5152,5252,4702,4705,187,600823.33
2009-07-152,4502,4802,4152,4457,427,000815
2009-07-142,4502,4502,3802,4357,334,900811.67
2009-07-132,3652,4452,3602,37011,232,900790
2009-07-102,3202,3602,3152,35510,988,600785
2009-07-092,3102,3502,3002,32512,265,600775
2009-07-082,4902,4902,3652,39010,981,400796.67
2009-07-072,5702,5852,5202,5306,299,900843.33
2009-07-062,5952,6302,5652,5804,584,900860
2009-07-032,5652,6202,5352,6207,079,500873.33
2009-07-022,6852,6902,5852,5855,958,600861.67
2009-07-012,6602,7002,6452,6456,033,900881.67
2009-06-302,6552,6752,6402,6606,668,200886.67
2009-06-292,6552,6652,5802,6055,911,900868.33
2009-06-262,6402,6652,6152,6354,685,700878.33
2009-06-252,5652,6652,5602,6259,009,800875
2009-06-242,5602,5852,5302,5656,658,100855
2009-06-232,5302,5552,5102,5558,732,900851.67
2009-06-222,5752,6252,5702,5858,755,000861.67
2009-06-192,6102,6352,5852,6158,041,700871.67
2009-06-182,6102,6202,5652,6057,492,400868.33
2009-06-172,6352,6802,6352,6758,013,300891.67
2009-06-162,7452,7452,6652,6807,752,200893.33
2009-06-152,8502,8552,7752,7954,980,200931.67
2009-06-122,8852,8852,8102,84012,303,500946.67
2009-06-112,8752,8802,8352,8454,481,400948.33
2009-06-102,8602,9002,8602,8854,237,700961.67
2009-06-092,9052,9252,8452,8554,671,200951.67
2009-06-082,9002,9402,8752,8957,753,400965
2009-06-052,8702,8802,8302,8504,787,000950
2009-06-042,8502,8752,8352,8404,789,300946.67
2009-06-032,8302,8902,8002,8758,817,900958.33
2009-06-022,8402,8552,8202,8207,555,100940
2009-06-012,7552,7652,6952,7607,066,400920
2009-05-292,7902,8002,7252,7508,182,000916.67
2009-05-282,6802,8102,6752,7859,895,000928.33
2009-05-272,7252,7402,7052,7206,495,800906.67
2009-05-262,6802,7052,6502,6855,775,700895
2009-05-252,6852,7252,6552,6856,879,700895
2009-05-222,6052,7302,5852,71013,643,900903.33
2009-05-212,6302,6502,6052,6459,765,200881.67
2009-05-202,7102,7202,6552,6857,734,600895
2009-05-192,7602,7702,6902,7059,372,500901.67
2009-05-182,7102,7202,6552,6808,036,600893.33
2009-05-152,7502,7952,7202,7657,049,900921.67
2009-05-142,7452,7602,7102,7257,227,700908.33
2009-05-132,8852,8902,7802,8257,389,500941.67
2009-05-122,8602,8902,8352,8607,112,000953.33
2009-05-112,9252,9502,8552,9007,617,000966.67
2009-05-082,9502,9802,9352,95012,508,500983.33
2009-05-073,0203,0702,9953,05013,490,2001,016.67
2009-05-012,8052,8702,7902,8558,252,100951.67
2009-04-302,7452,8502,7402,84515,618,800948.33
2009-04-282,6602,7352,6002,6008,292,500866.67
2009-04-272,7202,7252,6502,6655,558,000888.33
2009-04-242,7402,7502,6802,6808,748,300893.33
2009-04-232,7902,8002,7352,76010,946,800920
2009-04-222,7652,7952,6952,7159,871,800905
2009-04-212,7502,7652,7152,7309,676,400910
2009-04-202,8352,8852,7702,8707,031,300956.67
2009-04-172,8002,8302,7552,8258,721,500941.67
2009-04-162,7652,8152,6952,7009,488,700900
2009-04-152,7152,7402,6852,7259,407,300908.33
2009-04-142,8352,8502,7002,74510,869,200915
2009-04-132,8152,8652,7952,8305,157,600943.33
2009-04-102,8652,9202,7652,81516,321,400938.33
2009-04-092,8252,8452,7402,78510,724,600928.33
2009-04-082,7502,8002,7002,75016,167,700916.67
2009-04-072,7302,8402,7252,80514,073,100935
2009-04-062,8002,9002,7302,74514,160,600915
2009-04-032,8702,8802,7552,78020,045,900926.67
2009-04-022,5852,8102,5802,73523,009,400911.67
2009-04-012,4352,4852,3902,47016,290,400823.33
2009-03-312,3252,3902,2652,31513,680,100771.67
2009-03-302,4652,4852,2852,30012,416,200766.67
2009-03-272,4152,5102,4152,46513,588,700821.67
2009-03-262,3252,3802,3152,3756,521,800791.67
2009-03-252,3152,3452,2652,3358,742,600778.33
2009-03-242,3402,3552,2952,32511,680,200775
2009-03-232,1902,2852,1752,2709,234,600756.67
2009-03-192,3202,3202,2152,2308,198,100743.33
2009-03-182,3752,3952,2802,3006,963,000766.67
2009-03-172,2602,3252,2602,3209,022,000773.33
2009-03-162,2252,2852,2252,2458,143,300748.33
2009-03-132,1602,2302,1402,22019,719,200740
2009-03-122,1702,1752,0402,06515,136,800688.33
2009-03-112,1802,2202,1302,21014,029,300736.67
2009-03-102,0552,0902,0302,08010,663,100693.33
2009-03-092,1252,1402,0702,10511,739,500701.67
2009-03-062,1652,1902,1302,15011,364,300716.67
2009-03-052,2602,3052,2552,26014,372,100753.33
2009-03-042,2252,2352,1702,20515,661,600735
2009-03-032,2502,3402,2252,28513,759,800761.67
2009-03-022,3002,3602,2902,31511,493,800771.67
2009-02-272,4002,4502,3502,39019,987,500796.67
2009-02-262,4302,5152,4002,42520,584,300808.33
2009-02-252,3202,4102,3102,39522,977,600798.33
2009-02-242,0802,2202,0702,21512,839,400738.33
2009-02-232,1802,2402,1352,16011,139,000720
2009-02-202,2752,2902,2202,24510,258,600748.33
2009-02-192,2902,3152,2552,29010,238,900763.33
2009-02-182,2002,2752,1902,25012,118,400750
2009-02-172,2052,2352,1852,2257,314,400741.67
2009-02-162,2552,2602,1902,2006,609,000733.33
2009-02-132,2502,2902,2052,23510,572,300745
2009-02-122,1802,2452,1752,21010,664,500736.67
2009-02-102,3002,3202,1952,2509,640,800750
2009-02-092,2952,3452,2602,26012,406,500753.33
2009-02-062,2902,2952,2302,25515,034,200751.67
2009-02-052,1702,2502,1402,17010,511,800723.33
2009-02-042,1402,2202,1252,19012,919,300730
2009-02-032,0202,1652,0202,0609,204,100686.67
2009-02-022,1102,1202,0152,05013,078,500683.33
2009-01-302,1402,1702,0502,07013,378,700690
2009-01-292,2902,3102,2452,28016,802,100760
2009-01-282,0652,2302,0502,19518,234,700731.67
2009-01-272,0102,1502,0002,12513,536,000708.33
2009-01-261,9802,0101,9381,9447,316,400648
2009-01-231,9602,0351,9531,98012,691,100660
2009-01-222,1102,1151,9632,01515,879,100671.67
2009-01-212,0502,1352,0302,08516,643,200695
2009-01-202,0602,1502,0252,13014,798,300710
2009-01-192,0402,1102,0352,09011,904,700696.67
2009-01-161,9222,0351,9052,01014,069,300670
2009-01-151,8711,8901,8601,8629,121,600620.67
2009-01-141,9511,9711,9361,9459,286,000648.33
2009-01-131,9301,9911,9211,93810,737,700646
2009-01-092,1602,1602,0552,0808,862,300693.33
2009-01-082,0902,2052,0852,14513,859,400715
2009-01-072,0802,2952,0702,21018,739,500736.67
2009-01-061,9752,0051,9501,9919,569,600663.67
2009-01-051,9982,0001,9531,9585,095,800652.67

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