[7267 東証1部] 本田技研工業 日足 時系列データ

[7267 東証1部] 本田技研工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-243188.003200.003151.003165.00445770014127277100
2017-04-213103.003134.003101.003115.00439560013705968400
2017-04-203079.003107.003065.003077.00422510013036912800
2017-04-193089.003091.003047.003061.00466980014322372400
2017-04-183134.003156.003087.003098.0031856009914826000
2017-04-173085.003106.003076.003099.0024812007673904600
2017-04-143139.003139.003085.003117.00453100014128779500
2017-04-133106.003146.003092.003135.00479520014960609100
2017-04-123142.003151.003113.003131.00424810013298013500
2017-04-113156.003182.003148.003182.0029842009452654900
2017-04-103191.003205.003167.003182.00344410010967389900
2017-04-073185.003202.003139.003157.00560230017762606500
2017-04-063140.003203.003135.003148.00694600021947079600
2017-04-053248.003256.003177.003210.00704750022617730200
2017-04-043299.003300.003236.003262.00673470021961863800
2017-04-033378.003383.003344.003351.00371550012495358300
2017-03-313396.003424.003351.003351.00479750016202621300
2017-03-303411.003430.003394.003395.0025318008627234500
2017-03-293413.003438.003405.003436.00358710012298828900
2017-03-283414.003429.003385.003403.00488170016599418300
2017-03-273393.003413.003373.003390.00358400012145565000
2017-03-243423.003446.003411.003440.00465050015960732200
2017-03-233417.003447.003403.003434.00410940014085536100
2017-03-223454.003459.003413.003413.00488210016746834800
2017-03-213568.003568.003508.003542.00369280013075837500
2017-03-173537.003553.003521.003534.00391740013853056700
2017-03-163504.003561.003495.003556.00581410020576546000
2017-03-153511.003576.003511.003574.00315570011218884800
2017-03-143554.003555.003533.003536.0025264008947497900
2017-03-133552.003574.003547.003554.00385230013699198400
2017-03-103584.003602.003572.003595.00681540024451992200
2017-03-093557.003562.003528.003542.0027134009614639200
2017-03-083530.003539.003501.003537.00351780012404176700
2017-03-073536.003564.003523.003557.00315670011203503500
2017-03-063527.003554.003518.003536.0022882008093634800
2017-03-033550.003563.003532.003557.00439780015600220600
2017-03-023600.003600.003541.003543.00618010022025249900
2017-03-013500.003531.003485.003521.00496840017461962000
2017-02-283527.003548.003488.003489.00444560015611926800
2017-02-273520.003523.003463.003498.00387910013570182200
2017-02-243555.003578.003543.003553.00325410011569537300
2017-02-233608.003614.003555.003570.00336390012014609800
2017-02-223616.003635.003600.003619.00415700015053490900
2017-02-213590.003608.003582.003596.00334550012029303600
2017-02-203587.003599.003545.003574.00355410012714398700
2017-02-173569.003598.003569.003586.00325860011679105200
2017-02-163625.003629.003568.003609.00427490015385631100
2017-02-153650.003660.003630.003631.00317860011568592500
2017-02-143667.003669.003594.003600.00362640013148205900
2017-02-133638.003675.003619.003650.00486820017768103000
2017-02-103574.003614.003556.003605.00614170022094230800
2017-02-093529.003533.003481.003504.00403440014131535200
2017-02-083533.003579.003532.003574.00510470018171634100
2017-02-073508.003569.003482.003541.00585100020641559100
2017-02-063551.003552.003485.003493.00635650022343705600
2017-02-033401.003439.003400.003423.00477590016329544200
2017-02-023423.003468.003397.003417.00625500021467042600
2017-02-013305.003417.003292.003415.00516530017421663000
2017-01-313380.003423.003375.003387.00597920020287301100
2017-01-303451.003490.003449.003485.00337790011719066900
2017-01-273487.003488.003452.003484.00467410016226758000
2017-01-263545.003545.003489.003502.00669570023507126400
2017-01-253459.003482.003436.003450.00424130014657622200
2017-01-243364.003396.003363.003375.00463760015658688900
2017-01-233425.003448.003415.003432.00459310015760257000
2017-01-203475.003508.003475.003492.00442300015442684800
2017-01-193472.003496.003452.003488.00551730019216328600
2017-01-183330.003415.003318.003403.00464160015651444100
2017-01-173431.003435.003353.003353.00624370021148777100
2017-01-163456.003466.003431.003445.00324530011181933000
2017-01-133438.003464.003436.003446.00407150014029215800
2017-01-123450.003483.003421.003457.00381960013192071400
2017-01-113479.003486.003455.003471.00435450015118119300
2017-01-103500.003515.003462.003462.00497370017301974500
2017-01-063458.003538.003453.003501.00471090016481189000
2017-01-053600.003604.003550.003569.00447940015996381600
2017-01-043504.003571.003500.003571.00594130021082004200
2016-12-303402.003425.003382.003415.00409480013950062400
2016-12-293472.003480.003432.003443.00349840012064527000
2016-12-283497.003507.003477.003490.0027281009516151600
2016-12-273480.003513.003464.003497.00312870010936528900
2016-12-263550.003554.003488.003495.00416580014611807200
2016-12-223533.003570.003533.003570.00388780013817006600
2016-12-213533.003567.003508.003527.00374980013254427100
2016-12-203533.003534.003502.003525.00394880013892561400
2016-12-193560.003567.003526.003533.00365460012944751000
2016-12-163575.003578.003537.003560.00624120022204712400
2016-12-153536.003579.003502.003526.00658430023309211000
2016-12-143492.003495.003462.003477.00319870011124132300
2016-12-133465.003475.003427.003458.00534180018448916100
2016-12-123519.003553.003445.003466.00670720023437074200
2016-12-093450.003483.003440.003473.00743850025738952100
2016-12-083400.003439.003390.003437.00690660023585748100
2016-12-073373.003405.003362.003375.00527000017806244600
2016-12-063364.003371.003319.003330.00537190017931124800
2016-12-053321.003329.003288.003302.00475370015708912300
2016-12-023397.003408.003361.003367.00468640015844622800
2016-12-013450.003451.003382.003396.00678450023169895700
2016-11-303340.003386.003327.003332.00717850024019752500
2016-11-293300.003330.003276.003307.00338760011205424600
2016-11-283345.003350.003292.003325.00483800016080300700
2016-11-253300.003412.003299.003345.00744840025008799100
2016-11-243224.003282.003216.003278.00493470016060975400
2016-11-223171.003199.003154.003154.00359480011386075300
2016-11-213207.003209.003178.003186.00321260010250482000
2016-11-183200.003222.003186.003187.00533290017076381600
2016-11-173125.003156.003123.003156.00452420014224245900
2016-11-163129.003148.003113.003141.00457380014338910700
2016-11-153089.003118.003077.003098.00402370012469421400
2016-11-143040.003088.003018.003088.00539910016557554800
2016-11-113030.003038.002983.002998.50703820021163149150
2016-11-102985.502999.502922.002980.501114700033074174100
2016-11-092991.003014.002693.502735.501232480034604070050
2016-11-082976.002979.002948.502968.00348100010317949500
2016-11-072941.002954.502914.502941.00441140012968315750
2016-11-042906.002913.002843.502869.00859430024619449850
2016-11-022993.003015.002954.002973.50612070018248248250
2016-11-013175.003183.003065.003080.00653880020304858900
2016-10-313132.003159.003118.003144.00375810011804725500
2016-10-283158.003161.003130.003150.00498720015700143700
2016-10-273148.003151.003123.003132.0026548008329755300
2016-10-263124.003152.003112.003144.00351420011025700400
2016-10-253104.003150.003102.003146.00340300010682038000
2016-10-243093.003099.003066.003081.0027359008433880400
2016-10-213107.003136.003090.003097.00344800010729701400
2016-10-203045.003112.003044.003099.00399350012341490300
2016-10-193060.003071.003045.003056.00425070012996960500
2016-10-183060.003095.003033.003089.00380620011682133200
2016-10-173060.003087.003041.003067.00344010010542780400
2016-10-143070.003079.003026.003070.00539710016516773400
2016-10-133072.003113.003037.003049.00472690014510366500
2016-10-123029.003076.003017.003039.00343260010467400600
2016-10-113075.003091.003040.003060.00374980011505107000
2016-10-073070.003079.003048.003069.0028983008879669400
2016-10-063090.003103.003068.003072.00413020012716755800
2016-10-053037.003084.003032.003074.00452640013854812900
2016-10-042973.002999.002965.002986.50521570015570472850
2016-10-032933.002949.502908.502930.50366450010759207350
2016-09-302880.002893.502862.002887.50479610013812373400
2016-09-292968.002974.002951.002955.00366920010875188700
2016-09-282944.002952.002901.002918.00365320010657671850
2016-09-272920.002972.002887.502972.00552780016274735000
2016-09-262980.002983.502940.002942.50456300013483707850
2016-09-233000.003020.002976.503007.00499680014998465150
2016-09-212975.503088.002952.003080.00660430019965130150
2016-09-202956.503011.002950.002961.00472340014034362500
2016-09-162981.002996.502965.002983.50599610017868304600
2016-09-153023.003029.002972.002982.00551590016489876400
2016-09-143104.003111.003066.003071.00403990012475293900
2016-09-133118.003127.003095.003111.0031377009760748000
2016-09-123091.003111.003082.003090.00335870010388085100
2016-09-093155.003178.003125.003136.00534580016830926500
2016-09-083158.003176.003136.003167.00392440012399894200
2016-09-073124.003172.003120.003169.00371720011718014400
2016-09-063180.003194.003160.003179.0028981009217563100
2016-09-053220.003224.003175.003177.0026035008319911000
2016-09-023172.003188.003147.003185.00376460011940640100
2016-09-013191.003207.003178.003204.00409370013085613800
2016-08-313192.003211.003170.003170.00614990019579877600
2016-08-303148.003175.003133.003156.00529450016720032800
2016-08-293115.003150.003100.003136.00460050014407522900
2016-08-263077.003077.003002.003024.00470170014249567200
2016-08-253084.003102.003062.003091.00433730013404873600
2016-08-243066.003121.003066.003089.00324400010057647500
2016-08-233061.003087.003040.003066.00508110015559595300
2016-08-223120.003149.003109.003131.00579360018169141900
2016-08-193029.003107.003026.003093.00696410021458134600
2016-08-183013.003038.002986.002987.50459090013816301300
2016-08-172947.003043.002942.003028.00618390018593049400
2016-08-162961.002977.502926.002929.00639160018813672100
2016-08-152955.502979.002947.502948.5027958008268659250
2016-08-122971.002978.002936.002955.00399790011828536900
2016-08-102977.502984.002945.002961.5028848008541089000
2016-08-093000.003004.002961.002992.00382500011436338000
2016-08-082950.003008.002941.503002.00589180017562791050
2016-08-052934.502943.002888.502904.00515130014987733800
2016-08-042887.502941.002840.002924.50779270022602218500
2016-08-032909.502937.002836.502865.00889120025547918400
2016-08-022798.002818.502751.002759.50405480011268199000
2016-08-012757.002857.002752.002842.0032717009230669550
2016-07-292810.002874.002751.002841.50529320014915078550
2016-07-282843.002865.502824.002838.5032343009185387100
2016-07-272838.502906.002826.002863.00436380012491761450
2016-07-262824.502827.002788.502801.00404670011361698650
2016-07-252867.502889.502851.502855.00369950010604150500
2016-07-222845.002878.502837.502853.00363510010361809350
2016-07-212881.502937.502869.002923.50606580017656625700
2016-07-202820.002838.502776.502797.50378520010591145650
2016-07-192825.002839.502787.502824.50507650014288065500
2016-07-152735.002807.502727.002800.00833120023109449350
2016-07-142700.002713.502683.502700.50579980015651123100
2016-07-132783.502784.502718.502738.50771590021225767800
2016-07-122645.002691.502632.502646.00638130016953520200
2016-07-112556.002595.502530.502576.50463490011897081250
2016-07-082480.502532.002475.002476.50579500014444359600
2016-07-072460.002495.002443.002462.50406620010044308000
2016-07-062506.002518.502417.002465.50725120017823883300
2016-07-052612.002618.002566.002583.0032159008306330750
2016-07-042566.502627.002552.002612.0035840009321265050
2016-07-012586.502591.002552.002567.00512940013178661950
2016-06-302634.002635.002567.502572.50633090016395184900
2016-06-292573.502585.002544.002567.00516000013257679500
2016-06-282503.502541.502459.002523.50630890015832150850
2016-06-272543.502578.502512.502549.00554350014085220250
2016-06-242785.502809.502470.002535.50850850022298795950
2016-06-232730.002773.002718.502765.50471660012969688750
2016-06-222748.002749.002697.502697.50547630014870821050
2016-06-212709.502771.502696.002764.00422880011584826950
2016-06-202757.002806.502746.002747.50479610013245219850
2016-06-172699.002736.502693.002710.50602720016355363350
2016-06-162761.002768.002685.002697.50420850011429528750
2016-06-152737.502787.002703.502772.50413210011387467850
2016-06-142763.502782.002721.002737.50430970011821131600
2016-06-132819.002823.502776.002776.00417870011675304000
2016-06-102900.002901.002870.002890.50658080019033266750
2016-06-092929.002940.002877.502893.0033660009770690350
2016-06-082926.002944.502893.002944.0030856009027487900
2016-06-072923.502944.002905.002925.00389610011389596850
2016-06-062862.502911.002861.002907.00529130015286838100
2016-06-032965.502998.502944.002962.50521930015494446400
2016-06-023020.003026.002950.002951.00616670018358911550
2016-06-013129.003134.003070.003079.00550850017094393400
2016-05-313089.003161.003073.003151.00474050014876307500
2016-05-303059.003123.003023.003122.00387460011960222200
2016-05-273036.003056.002972.503027.00331940010051519650
2016-05-263019.003060.003001.003046.00539550016369378300
2016-05-252970.003001.002967.002991.5031392009379246400
2016-05-242942.002951.002917.002921.5032007009372963150
2016-05-232930.502956.002897.502954.00353050010348793550
2016-05-202928.502956.002903.002948.0028809008470613700
2016-05-192985.003020.002932.002949.50377480011194229850
2016-05-182960.002989.502917.002938.00502700014805755100
2016-05-172909.002979.002894.002975.00440000012940275100
2016-05-162935.002970.502905.002945.00579940017061618450
2016-05-133051.003071.002942.502956.50501660015078878250
2016-05-122970.003029.002919.003022.00490350014609751500
2016-05-113070.003100.003028.003040.00409580012532854500
2016-05-102993.003068.002967.503045.00548170016600337650
2016-05-092981.003009.002955.002997.00528710015783123750
2016-05-062916.502958.502887.502951.00760990022268424300
2016-05-022843.002881.502812.002873.50730920020834875450
2016-04-283133.003193.002955.502992.50654820020033378250
2016-04-273165.003178.003107.003123.00333480010434072800
2016-04-263184.003200.003137.003165.00365880011568426200
2016-04-253191.003200.003156.003187.00380250012092550500
2016-04-223059.003173.003050.003160.00754800023591618600
2016-04-213130.003159.003086.003115.00925410028865243500
2016-04-203103.003117.003046.003050.00504650015508357400
2016-04-193047.003116.003044.003078.00512230015743840400
2016-04-182865.002955.502865.002946.50589510017218546050

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog