7267 ホンダの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,180	3,185	3,145	3,145	7,673,600	1,048.33
2012-12-27	3,090	3,155	3,085	3,110	7,820,200	1,036.67
2012-12-26	3,050	3,085	3,020	3,060	6,280,200	1,020
2012-12-25	3,070	3,075	3,020	3,030	4,270,900	1,010
2012-12-21	3,070	3,085	2,986	3,000	9,962,500	1,000
2012-12-20	3,040	3,055	2,997	3,015	10,045,600	1,005
2012-12-19	2,990	3,070	2,970	3,070	12,559,300	1,023.33
2012-12-18	2,851	2,913	2,851	2,892	7,990,400	964
2012-12-17	2,875	2,898	2,836	2,840	7,755,100	946.67
2012-12-14	2,792	2,849	2,781	2,829	12,526,400	943
2012-12-13	2,795	2,832	2,779	2,824	9,201,800	941.33
2012-12-12	2,740	2,760	2,738	2,749	5,343,900	916.33
2012-12-11	2,723	2,737	2,710	2,713	4,825,600	904.33
2012-12-10	2,777	2,777	2,736	2,745	4,784,200	915
2012-12-07	2,747	2,792	2,740	2,764	6,269,700	921.33
2012-12-06	2,745	2,756	2,720	2,747	6,397,100	915.67
2012-12-05	2,695	2,732	2,675	2,705	6,529,100	901.67
2012-12-04	2,708	2,753	2,703	2,723	8,497,000	907.67
2012-12-03	2,750	2,750	2,691	2,700	7,288,800	900
2012-11-30	2,742	2,746	2,694	2,732	11,456,300	910.67
2012-11-29	2,714	2,736	2,702	2,726	6,761,100	908.67
2012-11-28	2,700	2,740	2,670	2,672	5,593,800	890.67
2012-11-27	2,727	2,752	2,706	2,728	7,825,300	909.33
2012-11-26	2,790	2,828	2,764	2,766	9,796,500	922
2012-11-22	2,730	2,750	2,713	2,750	10,490,200	916.67
2012-11-21	2,618	2,659	2,608	2,657	8,738,500	885.67
2012-11-20	2,608	2,618	2,565	2,575	5,450,000	858.33
2012-11-19	2,629	2,640	2,598	2,602	7,289,100	867.33
2012-11-16	2,534	2,600	2,516	2,591	11,473,800	863.67
2012-11-15	2,379	2,468	2,366	2,465	8,168,200	821.67
2012-11-14	2,356	2,358	2,342	2,345	2,851,600	781.67
2012-11-13	2,364	2,365	2,343	2,356	3,878,800	785.33
2012-11-12	2,363	2,379	2,356	2,358	3,326,000	786
2012-11-09	2,361	2,400	2,353	2,388	6,810,300	796
2012-11-08	2,431	2,444	2,389	2,395	6,624,800	798.33
2012-11-07	2,484	2,494	2,451	2,481	4,516,500	827
2012-11-06	2,497	2,501	2,441	2,471	6,487,000	823.67
2012-11-05	2,485	2,501	2,473	2,497	4,775,400	832.33
2012-11-02	2,420	2,472	2,418	2,467	6,694,400	822.33
2012-11-01	2,400	2,413	2,364	2,389	5,003,000	796.33
2012-10-31	2,365	2,400	2,337	2,390	6,720,700	796.67
2012-10-30	2,390	2,413	2,333	2,333	12,268,600	777.67
2012-10-29	2,516	2,539	2,370	2,399	11,520,500	799.67
2012-10-26	2,590	2,595	2,516	2,516	5,211,800	838.67
2012-10-25	2,537	2,599	2,531	2,590	5,710,700	863.33
2012-10-24	2,562	2,604	2,554	2,555	4,403,500	851.67
2012-10-23	2,650	2,650	2,584	2,612	4,413,300	870.67
2012-10-22	2,539	2,623	2,533	2,613	4,882,700	871
2012-10-19	2,557	2,586	2,551	2,585	4,772,100	861.67
2012-10-18	2,500	2,570	2,491	2,557	5,910,600	852.33
2012-10-17	2,472	2,485	2,451	2,459	4,610,300	819.67
2012-10-16	2,453	2,453	2,414	2,448	3,799,200	816
2012-10-15	2,348	2,447	2,346	2,429	5,965,200	809.67
2012-10-12	2,343	2,374	2,330	2,338	5,113,100	779.33
2012-10-11	2,301	2,335	2,294	2,319	4,626,300	773
2012-10-10	2,314	2,342	2,311	2,334	6,323,500	778
2012-10-09	2,395	2,403	2,358	2,361	5,468,000	787
2012-10-05	2,434	2,445	2,400	2,422	3,856,600	807.33
2012-10-04	2,383	2,458	2,373	2,433	6,646,600	811
2012-10-03	2,389	2,405	2,353	2,359	5,962,000	786.33
2012-10-02	2,385	2,396	2,376	2,384	4,526,200	794.67
2012-10-01	2,395	2,400	2,363	2,382	6,607,700	794
2012-09-28	2,463	2,464	2,392	2,397	9,293,600	799
2012-09-27	2,439	2,486	2,438	2,463	6,152,100	821
2012-09-26	2,465	2,468	2,432	2,438	9,312,300	812.67
2012-09-25	2,527	2,572	2,514	2,563	5,164,400	854.33
2012-09-24	2,573	2,584	2,540	2,553	4,603,100	851
2012-09-21	2,625	2,633	2,597	2,600	3,983,400	866.67
2012-09-20	2,659	2,684	2,614	2,623	6,410,900	874.33
2012-09-19	2,600	2,690	2,600	2,674	6,546,400	891.33
2012-09-18	2,611	2,640	2,590	2,604	8,342,300	868
2012-09-14	2,649	2,679	2,630	2,671	10,200,800	890.33
2012-09-13	2,619	2,637	2,610	2,622	3,922,900	874
2012-09-12	2,562	2,629	2,561	2,629	4,513,500	876.33
2012-09-11	2,550	2,591	2,545	2,589	3,493,500	863
2012-09-10	2,590	2,608	2,584	2,595	3,693,700	865
2012-09-07	2,577	2,600	2,547	2,600	7,041,700	866.67
2012-09-06	2,470	2,480	2,431	2,472	4,225,300	824
2012-09-05	2,477	2,507	2,446	2,448	4,579,200	816
2012-09-04	2,470	2,478	2,441	2,471	3,498,800	823.67
2012-09-03	2,472	2,491	2,450	2,453	3,768,300	817.67
2012-08-31	2,500	2,515	2,470	2,472	4,316,000	824
2012-08-30	2,565	2,576	2,523	2,533	3,294,700	844.33
2012-08-29	2,561	2,584	2,546	2,559	3,168,300	853
2012-08-28	2,633	2,635	2,546	2,562	5,004,000	854
2012-08-27	2,644	2,658	2,606	2,612	3,465,600	870.67
2012-08-24	2,585	2,627	2,585	2,616	3,394,700	872
2012-08-23	2,594	2,656	2,587	2,646	4,893,700	882
2012-08-22	2,655	2,659	2,616	2,653	4,365,800	884.33
2012-08-21	2,636	2,675	2,627	2,655	3,410,600	885
2012-08-20	2,669	2,693	2,640	2,647	4,881,800	882.33
2012-08-17	2,621	2,648	2,596	2,642	5,497,500	880.67
2012-08-16	2,546	2,589	2,540	2,579	5,322,400	859.67
2012-08-15	2,534	2,544	2,506	2,526	4,215,900	842
2012-08-14	2,518	2,537	2,508	2,515	3,617,900	838.33
2012-08-13	2,498	2,524	2,496	2,512	2,847,500	837.33
2012-08-10	2,509	2,547	2,479	2,498	5,714,800	832.67
2012-08-09	2,515	2,568	2,514	2,559	4,262,800	853
2012-08-08	2,555	2,582	2,518	2,535	7,360,100	845
2012-08-07	2,473	2,515	2,470	2,499	4,358,900	833
2012-08-06	2,460	2,484	2,451	2,470	6,512,600	823.33
2012-08-03	2,390	2,422	2,375	2,403	6,362,800	801
2012-08-02	2,389	2,431	2,383	2,394	11,423,200	798
2012-08-01	2,401	2,443	2,389	2,405	11,860,700	801.67
2012-07-31	2,499	2,568	2,484	2,551	3,720,700	850.33
2012-07-30	2,535	2,540	2,474	2,499	3,868,400	833
2012-07-27	2,466	2,490	2,450	2,485	3,802,900	828.33
2012-07-26	2,370	2,408	2,339	2,395	4,074,700	798.33
2012-07-25	2,391	2,395	2,339	2,362	5,553,400	787.33
2012-07-24	2,430	2,450	2,407	2,418	3,345,900	806
2012-07-23	2,450	2,479	2,439	2,441	3,020,200	813.67
2012-07-20	2,516	2,517	2,481	2,487	3,877,100	829
2012-07-19	2,508	2,526	2,478	2,516	4,320,400	838.67
2012-07-18	2,488	2,501	2,468	2,475	3,795,100	825
2012-07-17	2,478	2,499	2,462	2,468	4,362,300	822.67
2012-07-13	2,500	2,533	2,479	2,488	5,931,500	829.33
2012-07-12	2,597	2,602	2,502	2,510	5,089,700	836.67
2012-07-11	2,560	2,582	2,546	2,580	3,750,000	860
2012-07-10	2,605	2,629	2,576	2,577	4,595,500	859
2012-07-09	2,656	2,668	2,616	2,621	3,979,900	873.67
2012-07-06	2,711	2,736	2,681	2,706	3,632,100	902
2012-07-05	2,736	2,753	2,723	2,725	2,867,100	908.33
2012-07-04	2,760	2,767	2,734	2,742	3,331,700	914
2012-07-03	2,730	2,752	2,721	2,732	4,425,800	910.67
2012-07-02	2,799	2,799	2,730	2,730	3,747,400	910
2012-06-29	2,663	2,765	2,624	2,749	7,187,400	916.33
2012-06-28	2,620	2,667	2,609	2,663	3,622,400	887.67
2012-06-27	2,620	2,621	2,578	2,607	3,515,400	869
2012-06-26	2,621	2,629	2,590	2,620	5,736,400	873.33
2012-06-25	2,710	2,714	2,659	2,661	4,951,000	887
2012-06-22	2,665	2,705	2,650	2,686	7,429,200	895.33
2012-06-21	2,615	2,685	2,601	2,665	7,627,300	888.33
2012-06-20	2,596	2,596	2,569	2,576	4,969,200	858.67
2012-06-19	2,565	2,565	2,533	2,549	3,666,300	849.67
2012-06-18	2,610	2,613	2,575	2,579	4,678,500	859.67
2012-06-15	2,580	2,583	2,525	2,533	4,975,500	844.33
2012-06-14	2,510	2,550	2,503	2,544	3,703,700	848
2012-06-13	2,546	2,562	2,537	2,546	4,005,400	848.67
2012-06-12	2,501	2,554	2,490	2,534	3,979,200	844.67
2012-06-11	2,550	2,568	2,541	2,562	3,974,000	854
2012-06-08	2,551	2,554	2,478	2,491	9,209,400	830.33
2012-06-07	2,520	2,539	2,509	2,537	4,538,400	845.67
2012-06-06	2,425	2,495	2,407	2,485	5,656,700	828.33
2012-06-05	2,390	2,419	2,375	2,417	4,084,800	805.67
2012-06-04	2,389	2,407	2,354	2,368	6,528,700	789.33
2012-06-01	2,481	2,502	2,443	2,459	5,552,100	819.67
2012-05-31	2,500	2,521	2,490	2,512	6,410,500	837.33
2012-05-30	2,555	2,578	2,531	2,574	4,117,000	858
2012-05-29	2,518	2,555	2,486	2,555	4,333,000	851.67
2012-05-28	2,565	2,574	2,524	2,536	3,024,700	845.33
2012-05-25	2,556	2,566	2,524	2,540	3,967,100	846.67
2012-05-24	2,551	2,563	2,512	2,544	5,365,500	848
2012-05-23	2,603	2,624	2,566	2,567	4,420,000	855.67
2012-05-22	2,609	2,611	2,582	2,602	4,480,900	867.33
2012-05-21	2,560	2,586	2,540	2,559	3,532,100	853
2012-05-18	2,565	2,588	2,551	2,564	6,455,100	854.67
2012-05-17	2,590	2,671	2,575	2,660	5,405,300	886.67
2012-05-16	2,654	2,657	2,582	2,600	5,764,700	866.67
2012-05-15	2,700	2,708	2,621	2,655	6,058,800	885
2012-05-14	2,752	2,758	2,700	2,730	3,783,400	910
2012-05-11	2,730	2,771	2,720	2,752	6,858,700	917.33
2012-05-10	2,735	2,766	2,703	2,711	5,843,000	903.67
2012-05-09	2,695	2,740	2,676	2,729	7,959,800	909.67
2012-05-08	2,715	2,726	2,696	2,719	11,568,600	906.33
2012-05-07	2,685	2,705	2,652	2,660	9,477,600	886.67
2012-05-02	2,835	2,849	2,792	2,818	6,530,500	939.33
2012-05-01	2,895	2,900	2,795	2,799	8,925,400	933
2012-04-27	2,897	2,995	2,855	2,896	8,848,900	965.33
2012-04-26	2,910	2,928	2,875	2,896	3,875,200	965.33
2012-04-25	2,917	2,918	2,858	2,870	4,121,200	956.67
2012-04-24	2,840	2,896	2,836	2,871	5,069,200	957
2012-04-23	2,883	2,925	2,872	2,880	3,959,300	960
2012-04-20	2,918	2,919	2,835	2,866	5,142,600	955.33
2012-04-19	2,892	2,951	2,879	2,896	5,531,000	965.33
2012-04-18	2,880	2,934	2,876	2,923	6,755,700	974.33
2012-04-17	2,882	2,893	2,805	2,814	6,852,300	938
2012-04-16	2,898	2,917	2,865	2,868	4,761,400	956
2012-04-13	2,970	2,976	2,909	2,925	8,566,700	975
2012-04-12	2,915	2,942	2,889	2,930	4,827,800	976.67
2012-04-11	2,887	2,920	2,868	2,899	9,108,000	966.33
2012-04-10	2,966	3,010	2,938	2,952	7,032,100	984
2012-04-09	2,940	2,975	2,933	2,937	6,538,200	979
2012-04-06	3,030	3,045	3,005	3,010	4,647,600	1,003.33
2012-04-05	3,050	3,080	2,988	3,065	10,450,900	1,021.67
2012-04-04	3,205	3,210	3,085	3,100	9,021,100	1,033.33
2012-04-03	3,175	3,225	3,160	3,200	4,538,200	1,066.67
2012-04-02	3,230	3,250	3,210	3,210	5,329,800	1,070
2012-03-30	3,165	3,175	3,125	3,145	5,632,500	1,048.33
2012-03-29	3,220	3,230	3,170	3,175	4,830,700	1,058.33
2012-03-28	3,260	3,275	3,230	3,245	5,201,100	1,081.67
2012-03-27	3,210	3,270	3,210	3,270	6,416,200	1,090
2012-03-26	3,180	3,205	3,155	3,160	5,028,800	1,053.33
2012-03-23	3,205	3,225	3,175	3,180	6,062,500	1,060
2012-03-22	3,220	3,285	3,210	3,275	5,502,400	1,091.67
2012-03-21	3,210	3,240	3,200	3,220	5,466,700	1,073.33
2012-03-19	3,290	3,290	3,245	3,255	4,243,200	1,085
2012-03-16	3,280	3,290	3,250	3,275	5,440,200	1,091.67
2012-03-15	3,230	3,300	3,230	3,295	8,126,100	1,098.33
2012-03-14	3,170	3,200	3,160	3,185	6,660,300	1,061.67
2012-03-13	3,110	3,140	3,085	3,100	6,120,400	1,033.33
2012-03-12	3,135	3,150	3,100	3,100	4,478,700	1,033.33
2012-03-09	3,100	3,140	3,065	3,120	13,103,000	1,040
2012-03-08	3,000	3,035	2,994	3,035	6,058,200	1,011.67
2012-03-07	2,932	3,010	2,920	2,975	6,226,800	991.67
2012-03-06	3,045	3,055	2,972	2,991	6,401,600	997
2012-03-05	3,080	3,095	3,035	3,050	4,108,100	1,016.67
2012-03-02	3,140	3,150	3,055	3,090	6,434,400	1,030
2012-03-01	3,115	3,150	3,070	3,090	6,445,100	1,030
2012-02-29	3,125	3,135	3,075	3,095	7,528,000	1,031.67
2012-02-28	3,080	3,120	3,065	3,115	7,599,500	1,038.33
2012-02-27	3,160	3,195	3,135	3,140	7,652,900	1,046.67
2012-02-24	3,010	3,095	3,000	3,090	7,318,800	1,030
2012-02-23	2,991	3,030	2,981	3,010	6,803,600	1,003.33
2012-02-22	2,923	3,005	2,902	2,996	7,514,400	998.67
2012-02-21	2,970	2,984	2,922	2,935	5,082,200	978.33
2012-02-20	3,000	3,025	2,975	2,975	6,170,600	991.67
2012-02-17	2,960	2,969	2,942	2,950	5,827,400	983.33
2012-02-16	2,873	2,920	2,861	2,882	5,152,200	960.67
2012-02-15	2,841	2,914	2,830	2,888	8,145,200	962.67
2012-02-14	2,772	2,822	2,772	2,796	4,551,000	932
2012-02-13	2,759	2,808	2,754	2,780	3,492,400	926.67
2012-02-10	2,823	2,830	2,763	2,770	4,743,300	923.33
2012-02-09	2,840	2,843	2,800	2,822	5,654,600	940.67
2012-02-08	2,800	2,839	2,796	2,838	6,234,100	946
2012-02-07	2,746	2,769	2,741	2,764	4,044,200	921.33
2012-02-06	2,777	2,778	2,751	2,766	5,654,200	922
2012-02-03	2,701	2,745	2,682	2,688	4,307,600	896
2012-02-02	2,714	2,762	2,714	2,722	8,254,500	907.33
2012-02-01	2,632	2,689	2,591	2,674	7,726,900	891.33
2012-01-31	2,666	2,723	2,651	2,666	4,757,500	888.67
2012-01-30	2,657	2,729	2,654	2,682	4,708,000	894
2012-01-27	2,732	2,756	2,675	2,689	7,216,900	896.33
2012-01-26	2,774	2,779	2,734	2,742	5,557,500	914
2012-01-25	2,712	2,797	2,707	2,773	9,008,800	924.33
2012-01-24	2,700	2,737	2,664	2,671	6,356,000	890.33
2012-01-23	2,661	2,688	2,655	2,673	4,659,300	891
2012-01-20	2,649	2,668	2,636	2,658	7,182,000	886
2012-01-19	2,585	2,597	2,569	2,575	4,383,100	858.33
2012-01-18	2,550	2,575	2,518	2,563	5,448,600	854.33
2012-01-17	2,550	2,589	2,549	2,567	4,859,500	855.67
2012-01-16	2,552	2,552	2,520	2,548	5,599,900	849.33
2012-01-13	2,504	2,558	2,501	2,553	8,300,500	851
2012-01-12	2,460	2,477	2,442	2,470	3,994,000	823.33
2012-01-11	2,484	2,489	2,455	2,473	4,048,200	824.33
2012-01-10	2,480	2,498	2,471	2,487	4,606,800	829
2012-01-06	2,467	2,469	2,439	2,453	5,408,100	817.67
2012-01-05	2,453	2,483	2,436	2,453	6,732,100	817.67
2012-01-04	2,399	2,447	2,393	2,443	6,204,800	814.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

7267 ホンダ の時系列データ [2012年度]

7267 ホンダの時系列データ [2012年度]