[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 
2017-11-223735.003751.003713.003715.00478090017801793700
2017-11-213702.003726.003694.003701.00418780015529523200
2017-11-203670.003706.003663.003687.00339770012533155100
2017-11-173719.003741.003667.003670.00669250024767426100
2017-11-163640.003675.003624.003660.00545450019924730000
2017-11-153667.003675.003615.003620.00704430025631989500
2017-11-143735.003748.003696.003710.00552680020576505600
2017-11-133764.003775.003722.003722.00381250014278410300
2017-11-103722.003785.003722.003768.00706990026577136800
2017-11-093844.003859.003744.003786.00895080034129015100
2017-11-083822.003846.003811.003836.00461890017687784000
2017-11-073841.003863.003821.003837.00708210027185379600
2017-11-063770.003843.003762.003829.00729330027846936700
2017-11-023700.003792.003677.003762.001184340044303725900
2017-11-013542.003583.003537.003576.00504010017979951400
2017-10-313526.003540.003506.003523.00372500013127998200
2017-10-303521.003553.003521.003542.00543140019226848800
2017-10-273517.003540.003507.003536.00369120013025912400
2017-10-263475.003517.003475.003508.00317830011136976300
2017-10-253500.003503.003479.003488.00393770013753045100
2017-10-243454.003494.003448.003493.00380780013245620000
2017-10-233455.003477.003453.003471.00403000013973271800
2017-10-203420.003441.003407.003428.00428410014671979800
2017-10-193447.003467.003445.003455.00390430013485711100
2017-10-183425.003436.003410.003432.00347800011921136500
2017-10-173415.003428.003403.003427.00340570011652863800
2017-10-163363.003420.003361.003400.00457180015554721400
2017-10-133413.003415.003359.003387.00687860023327944100
2017-10-123413.003416.003393.003407.00303380010334734500
2017-10-113396.003412.003379.003401.0028645009739498100
2017-10-103392.003410.003379.003405.00365730012439568600
2017-10-063390.003402.003388.003395.00350220011891631500
2017-10-053407.003410.003382.003388.00375460012744051500
2017-10-043412.003414.003367.003370.00498860016862954600
2017-10-033361.003392.003359.003387.00463170015649700900
2017-10-023341.003352.003327.003350.00375590012548288200
2017-09-293335.003346.003316.003332.00620580020661624400
2017-09-283360.003379.003341.003362.00467040015683979500
2017-09-273325.003355.003300.003354.00444780014844937400
2017-09-263351.003361.003345.003360.00482040016177224700
2017-09-253361.003369.003349.003362.00418090014042792000
2017-09-223345.003354.003329.003352.00492530016472380300
2017-09-213341.003356.003331.003331.00493710016496855400
2017-09-203290.003317.003273.003310.00553580018281768500
2017-09-193300.003320.003284.003294.00596180019647960200
2017-09-153210.003261.003193.003245.00668090021656629700
2017-09-143220.003224.003211.003216.00333370010726274400
2017-09-133210.003228.003210.003218.00394520012696790800
2017-09-123150.003196.003140.003188.00529550016825804900
2017-09-113095.003134.003087.003119.00371470011590588900
2017-09-083065.003085.003064.003070.00621180019071147200
2017-09-073047.003083.003038.003079.00399780012277063800
2017-09-063046.003050.003021.003036.00384400011662587400
2017-09-053060.003069.003050.003057.0029084008895634500
2017-09-043065.003078.003043.003050.00370370011326480500
2017-09-013100.003102.003084.003096.00361520011186682500
2017-08-313048.003088.003043.003081.00434180013344373500
2017-08-303045.003048.003033.003040.00454890013831261400
2017-08-293030.003048.003027.003040.0027439008336693400
2017-08-283063.003065.003036.003045.0025409007739109700
2017-08-253035.003061.003034.003053.0025281007713971900
2017-08-243028.003047.003026.003034.0031821009668393600
2017-08-233054.003062.003017.003027.00463490014058193500
2017-08-223007.003025.003004.003022.0026921008123545600
2017-08-213031.003031.003001.003009.0025979007822803000
2017-08-183012.003023.003000.003020.00429950012958626600
2017-08-173054.003065.003043.003043.00351350010719333000
2017-08-163049.003068.003036.003062.00374390011429887800
2017-08-153052.003077.003044.003056.00409460012531713600
2017-08-143050.003055.003027.003031.00456860013877579100
2017-08-103082.003084.003069.003078.0031467009682722800
2017-08-093093.003106.003058.003072.00436720013422556500
2017-08-083130.003141.003102.003109.00364360011345064300
2017-08-073146.003162.003122.003127.00384410012075222500
2017-08-043151.003179.003123.003125.00531490016722955300
2017-08-033194.003217.003174.003185.00657920020986170900
2017-08-023250.003284.003203.003214.001079600034963313000
2017-08-013103.003133.003074.003127.00403060012547265200
2017-07-313066.003118.003066.003108.00465080014421282700
2017-07-283073.003081.003066.003077.00344050010581600700
2017-07-273076.003097.003067.003080.00357040010999745000
2017-07-263088.003103.003078.003081.00356460011003419900
2017-07-253054.003082.003053.003066.00368470011306586200
2017-07-243051.003055.003038.003042.00451570013747193000
2017-07-213083.003090.003074.003076.0031239009619031900
2017-07-203084.003108.003074.003099.0030406009405246800
2017-07-193088.003092.003072.003091.0029874009214678800
2017-07-183118.003124.003089.003096.00366430011356019700
2017-07-143110.003145.003102.003134.00464350014528261000
2017-07-133100.003109.003088.003091.0031821009850551800
2017-07-123103.003104.003091.003103.0031608009794917000
2017-07-113102.003109.003084.003104.00462060014314224900
2017-07-103114.003118.003101.003104.00352790010962362600
2017-07-073090.003116.003081.003087.00549530016993440200
2017-07-063137.003138.003089.003102.00512070015914499900
2017-07-053130.003162.003120.003150.00520490016367558100
2017-07-043100.003157.003100.003128.00590620018474397400
2017-07-033068.003085.003065.003067.0031618009711167400
2017-06-303060.003066.003048.003064.00494410015115857500
2017-06-293087.003090.003067.003084.0028606008814828200
2017-06-283057.003080.003057.003073.00350980010775661100
2017-06-273089.003092.003074.003074.00377430011631217300
2017-06-263070.003075.003060.003065.0022030006755231700
2017-06-233059.003066.003051.003061.00329550010088320200
2017-06-223060.003063.003045.003045.00491100014977760000
2017-06-213070.003074.003053.003067.00451560013830548000
2017-06-203102.003104.003066.003066.00511060015735496200
2017-06-193063.003075.003054.003066.0032035009820492700
2017-06-163092.003096.003063.003077.00587660018086694400
2017-06-153057.003077.003046.003057.00500250015299035700
2017-06-143092.003092.003063.003064.00478210014720913500
2017-06-133080.003088.003056.003057.00539480016556755200
2017-06-123077.003093.003065.003066.00442520013599387600
2017-06-093050.003086.003048.003075.00776290023772879300
2017-06-083103.003104.003066.003068.00500850015444335200
2017-06-073100.003106.003084.003098.00503180015577795900
2017-06-063100.003139.003093.003112.00490330015298284600
2017-06-053148.003151.003111.003117.00605340018928495500
2017-06-023145.003198.003134.003194.00682120021669124700
2017-06-013100.003125.003094.003112.00497650015483302800
2017-05-313070.003119.003062.003117.001226500038095663800
2017-05-303065.003075.003052.003073.00422000012940776100
2017-05-293059.003074.003048.003064.00443580013583885500
2017-05-263095.003106.003058.003058.00574820017700619300
2017-05-253104.003108.003084.003095.00649400020109395500
2017-05-243110.003141.003105.003135.00521130016292502800
2017-05-233081.003099.003059.003069.00680330020932817200
2017-05-223068.003096.003067.003085.00442820013652908100
2017-05-193051.003069.003046.003050.00942440028802741100
2017-05-183090.003101.003062.003065.00621560019119015200
2017-05-173130.003149.003106.003135.00608750019079879600
2017-05-163210.003231.003158.003167.00736170023455959500
2017-05-153165.003208.003152.003194.00483030015404735800
2017-05-123247.003250.003186.003199.00709730022796202200
2017-05-113241.003253.003215.003250.00411940013341279900
2017-05-103232.003250.003224.003230.00674480021821194600
2017-05-093261.003270.003198.003205.00811790026152729000
2017-05-083247.003275.003236.003261.00961110031307112200
2017-05-023223.003247.003223.003235.00582070018842136500
2017-05-013232.003251.003228.003245.00467780015160047000
2017-04-283230.003248.003214.003232.00395920012786068200
2017-04-273238.003257.003237.003245.00442560014364222200
2017-04-263223.003256.003207.003256.00500990016223693600
2017-04-253145.003202.003142.003189.00411370013083132600
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

   ※ 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。 

Twitter