[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 
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
2016-04-153013.003065.003000.003035.00483850014698701400
2016-04-143026.003071.003015.003066.00597810018217801300
2016-04-133000.003018.002952.003008.00463100013886911600
2016-04-122831.502940.002821.502929.50466280013585772500
2016-04-112836.002838.002770.502822.50422790011870324500
2016-04-082809.002925.502769.002882.50681090019445707950
2016-04-072863.502904.502817.002852.00584460016659280650
2016-04-062867.502904.502847.502868.50650030018630795850
2016-04-052881.002899.002829.502839.50688830019716486550
2016-04-042914.502937.002862.002909.50640520018577459300
2016-04-013080.003080.002909.002942.00756680022407556050
2016-03-313080.003118.003063.003086.00698820021606623800
2016-03-303085.003131.002950.002992.50770050023413661450
2016-03-293053.003117.003048.003105.00355460010996168800
2016-03-283108.003125.003057.003110.00351940010883840300
2016-03-253008.003105.002999.503093.00364510011216035800
2016-03-243035.003062.002997.503008.00397930012029982550
2016-03-233082.003109.003043.003057.00386920011862302500
2016-03-223124.003155.003064.003096.00470280014606045800
2016-03-183078.003113.003013.003058.00517080015765242100
2016-03-173092.003170.003056.003089.00441570013751939800
2016-03-163111.003120.003071.003075.00413460012758573200
2016-03-153165.003221.003134.003144.00429180013583843600
2016-03-143180.003201.003153.003165.00455370014462597100
2016-03-113091.003152.003076.003150.001103830034349049600
2016-03-103150.003164.003119.003160.00379950011974703100
2016-03-093078.003122.003058.003110.00451430013956429900
2016-03-083152.003171.003098.003140.00544120017039534700
2016-03-073188.003209.003135.003170.00493100015621670600
2016-03-043159.003195.003128.003188.00575400018261149600
2016-03-033082.003183.003059.003176.00614540019305410100
2016-03-023029.003124.003017.003086.00792500024413481500
2016-03-012900.002928.502861.502903.50526310015246416500
2016-02-292996.503004.002887.002887.00682360020023364500
2016-02-262918.002978.502896.002896.50426160012468962300
2016-02-252848.002879.002821.002868.00600470017124056350
2016-02-242846.502852.002768.502848.00727290020558361450
2016-02-232945.002984.502900.002906.50637650018696968050
2016-02-222919.002938.002884.002925.00492100014342559500
2016-02-193065.003065.002930.002951.00692880020517483650
2016-02-183045.003072.002985.503033.00522140015835673000
2016-02-172957.002996.002915.502958.00632870018695583700
2016-02-162905.502995.502903.502949.00619370018278523050
2016-02-152886.502983.502839.002955.50780780022742014900
2016-02-122810.002838.502726.002736.501219360033992501200
2016-02-102923.002945.002851.002896.00916710026551269850
2016-02-093000.003017.002911.002918.00897490026458946350
2016-02-083057.003154.003052.003129.00440430013658474500
2016-02-053096.003133.003066.003118.00654280020242481600
2016-02-043142.003229.003135.003182.00665910021233375700
2016-02-033300.003302.003177.003189.00733430023545021500
2016-02-023390.003443.003373.003389.00812130027675600700
2016-02-013340.003405.003306.003385.00838000028220266900
2016-01-293257.003375.003197.003341.001057960034848658200
2016-01-283283.003297.003251.003252.00689340022542499100
2016-01-273306.003362.003286.003316.00512980017020909900
2016-01-263289.003297.003233.003241.00489280015919676000
2016-01-253389.003390.003284.003348.00422970014109764800
2016-01-223260.003362.003250.003351.00665400021978674800
2016-01-213310.003340.003161.003162.00795440025875670800
2016-01-203413.003420.003310.003315.00610780020471356900
2016-01-193395.003447.003374.003441.00597540020450479900
2016-01-183400.003428.003383.003410.00697780023773374400
2016-01-153559.003585.003457.003493.00515230018093623300
2016-01-143500.003508.003431.003500.00889270030831157600
2016-01-133600.003626.003558.003606.00528640019026147100
2016-01-123642.003646.003502.003503.00790030028023631100
2016-01-083454.003582.003441.003502.00985910034565862800
2016-01-073626.003638.003511.003524.00642650022916197200
2016-01-063699.003710.003600.003636.00645010023484767500
2016-01-053730.003733.003645.003660.00650180023919229000
2016-01-043821.003846.003724.003731.00757110028496903500
2015-12-303910.003941.003903.003910.00298700011701335900
2015-12-293889.003900.003842.003884.0019139007410414800
2015-12-283850.003895.003849.003875.0014365005566299900
2015-12-253880.003913.003843.003858.0015919006151496400
2015-12-243917.003935.003879.003885.00264130010315322200
2015-12-223883.003905.003871.003880.00285410011095002400
2015-12-213879.003917.003848.003893.00455050017674529700
2015-12-184002.004094.003907.003919.00683840027163217700
2015-12-174001.004051.003987.003993.00649550026069306000
2015-12-163835.003945.003830.003945.00581270022722507900
2015-12-153849.003849.003775.003776.00458510017425367900
2015-12-143804.003854.003773.003848.00435550016631764300
2015-12-113845.003932.003845.003914.00778530030127812400
2015-12-103911.003935.003862.003889.00460200017910190000
2015-12-093990.004010.003948.003980.00363330014469037600
2015-12-084053.004069.003995.003999.00250250010048714400
2015-12-074030.004076.004024.004041.00286870011625502400
2015-12-044002.004017.003972.003990.00373380014897978500
2015-12-034064.004105.004064.004089.00267080010916674900
2015-12-024092.004123.004082.004090.00298570012233141600
2015-12-014050.004118.004029.004104.00449410018367951800
2015-11-304030.004051.003998.004002.00477650019179700300
2015-11-274063.004079.004003.004013.00315660012719871300
2015-11-264039.004087.004030.004066.00316120012854471100

   ※ 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