ジョイフル本田(3191)の株価時系列情報
ジョイフル本田(3191)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,465 | 3,520 | 3,460 | 3,505 | 58,300 |
| 2017/12/28 | 3,475 | 3,480 | 3,460 | 3,465 | 44,200 |
| 2017/12/27 | 3,495 | 3,515 | 3,485 | 3,505 | 79,800 |
| 2017/12/26 | 3,485 | 3,490 | 3,470 | 3,485 | 37,700 |
| 2017/12/25 | 3,455 | 3,470 | 3,445 | 3,465 | 33,000 |
| 2017/12/22 | 3,455 | 3,480 | 3,450 | 3,465 | 37,300 |
| 2017/12/21 | 3,440 | 3,465 | 3,430 | 3,455 | 36,300 |
| 2017/12/20 | 3,445 | 3,460 | 3,435 | 3,450 | 34,100 |
| 2017/12/19 | 3,465 | 3,470 | 3,440 | 3,455 | 56,100 |
| 2017/12/18 | 3,470 | 3,470 | 3,435 | 3,450 | 83,300 |
| 2017/12/15 | 3,490 | 3,490 | 3,420 | 3,465 | 128,900 |
| 2017/12/14 | 3,470 | 3,480 | 3,455 | 3,480 | 46,800 |
| 2017/12/13 | 3,480 | 3,485 | 3,450 | 3,455 | 57,100 |
| 2017/12/12 | 3,465 | 3,470 | 3,425 | 3,430 | 130,000 |
| 2017/12/11 | 3,395 | 3,420 | 3,380 | 3,415 | 94,700 |
| 2017/12/08 | 3,280 | 3,365 | 3,280 | 3,365 | 117,100 |
| 2017/12/07 | 3,310 | 3,325 | 3,290 | 3,305 | 60,400 |
| 2017/12/06 | 3,245 | 3,305 | 3,245 | 3,295 | 107,200 |
| 2017/12/05 | 3,250 | 3,270 | 3,245 | 3,260 | 61,200 |
| 2017/12/04 | 3,250 | 3,265 | 3,245 | 3,250 | 65,500 |
| 2017/12/01 | 3,200 | 3,235 | 3,195 | 3,220 | 71,400 |
| 2017/11/30 | 3,235 | 3,235 | 3,200 | 3,205 | 85,600 |
| 2017/11/29 | 3,225 | 3,235 | 3,200 | 3,235 | 53,500 |
| 2017/11/28 | 3,165 | 3,210 | 3,165 | 3,190 | 55,300 |
| 2017/11/27 | 3,160 | 3,190 | 3,145 | 3,170 | 54,300 |
| 2017/11/24 | 3,120 | 3,155 | 3,090 | 3,140 | 104,800 |
| 2017/11/22 | 3,070 | 3,115 | 3,070 | 3,080 | 70,900 |
| 2017/11/21 | 3,060 | 3,125 | 3,060 | 3,085 | 70,300 |
| 2017/11/20 | 2,999 | 3,070 | 2,993 | 3,050 | 59,100 |
| 2017/11/17 | 3,015 | 3,055 | 3,000 | 3,005 | 60,200 |
| 2017/11/16 | 2,980 | 3,040 | 2,968 | 3,015 | 84,500 |
| 2017/11/15 | 3,045 | 3,055 | 3,000 | 3,000 | 95,000 |
| 2017/11/14 | 3,080 | 3,095 | 3,055 | 3,055 | 74,000 |
| 2017/11/13 | 3,105 | 3,115 | 3,065 | 3,080 | 78,000 |
| 2017/11/10 | 3,115 | 3,165 | 3,115 | 3,135 | 95,900 |
| 2017/11/09 | 3,120 | 3,190 | 3,120 | 3,145 | 90,400 |
| 2017/11/08 | 3,125 | 3,145 | 3,080 | 3,125 | 102,500 |
| 2017/11/07 | 3,240 | 3,255 | 3,175 | 3,185 | 191,700 |
| 2017/11/06 | 3,295 | 3,330 | 3,245 | 3,295 | 360,100 |
| 2017/11/02 | 3,070 | 3,095 | 3,050 | 3,085 | 67,900 |
| 2017/11/01 | 3,055 | 3,070 | 3,015 | 3,030 | 68,000 |
| 2017/10/31 | 3,060 | 3,065 | 3,030 | 3,055 | 34,800 |
| 2017/10/30 | 3,100 | 3,105 | 3,030 | 3,055 | 93,000 |
| 2017/10/27 | 3,065 | 3,095 | 3,060 | 3,085 | 71,500 |
| 2017/10/26 | 3,040 | 3,060 | 3,035 | 3,045 | 40,000 |
| 2017/10/25 | 3,050 | 3,055 | 3,025 | 3,035 | 58,700 |
| 2017/10/24 | 3,010 | 3,045 | 3,010 | 3,040 | 86,400 |
| 2017/10/23 | 3,005 | 3,005 | 2,985 | 3,005 | 71,300 |
| 2017/10/20 | 2,991 | 3,000 | 2,966 | 2,971 | 35,800 |
| 2017/10/19 | 2,972 | 3,000 | 2,972 | 2,993 | 47,200 |
| 2017/10/18 | 2,978 | 2,991 | 2,963 | 2,971 | 28,300 |
| 2017/10/17 | 3,005 | 3,005 | 2,974 | 2,978 | 53,600 |
| 2017/10/16 | 2,991 | 3,010 | 2,979 | 2,992 | 75,500 |
| 2017/10/13 | 2,979 | 2,996 | 2,961 | 2,989 | 46,600 |
| 2017/10/12 | 2,990 | 3,005 | 2,965 | 2,979 | 65,600 |
| 2017/10/11 | 2,965 | 2,986 | 2,959 | 2,975 | 42,300 |
| 2017/10/10 | 2,943 | 2,986 | 2,943 | 2,975 | 46,100 |
| 2017/10/06 | 2,990 | 2,990 | 2,946 | 2,949 | 37,500 |
| 2017/10/05 | 3,010 | 3,020 | 2,977 | 2,983 | 34,000 |
| 2017/10/04 | 2,989 | 3,010 | 2,970 | 3,005 | 50,300 |
| 2017/10/03 | 2,981 | 2,998 | 2,972 | 2,982 | 23,900 |
| 2017/10/02 | 2,988 | 2,995 | 2,962 | 2,970 | 49,100 |
| 2017/09/29 | 2,977 | 2,989 | 2,963 | 2,985 | 31,100 |
| 2017/09/28 | 2,987 | 2,990 | 2,952 | 2,976 | 36,200 |
| 2017/09/27 | 2,934 | 2,981 | 2,934 | 2,980 | 73,600 |
| 2017/09/26 | 2,933 | 2,949 | 2,913 | 2,933 | 74,400 |
| 2017/09/25 | 2,980 | 2,980 | 2,930 | 2,938 | 53,800 |
| 2017/09/22 | 2,965 | 2,986 | 2,946 | 2,950 | 54,900 |
| 2017/09/21 | 2,986 | 2,987 | 2,952 | 2,974 | 52,600 |
| 2017/09/20 | 2,930 | 2,974 | 2,926 | 2,973 | 75,000 |
| 2017/09/19 | 2,912 | 2,939 | 2,897 | 2,929 | 112,700 |
| 2017/09/15 | 2,900 | 2,904 | 2,852 | 2,868 | 173,400 |
| 2017/09/14 | 2,919 | 2,919 | 2,882 | 2,894 | 62,100 |
| 2017/09/13 | 2,912 | 2,912 | 2,876 | 2,889 | 59,100 |
| 2017/09/12 | 2,902 | 2,913 | 2,883 | 2,896 | 66,000 |
| 2017/09/11 | 2,866 | 2,902 | 2,839 | 2,857 | 91,400 |
| 2017/09/08 | 2,804 | 2,902 | 2,802 | 2,832 | 168,600 |
| 2017/09/07 | 2,943 | 2,956 | 2,817 | 2,821 | 275,300 |
| 2017/09/06 | 2,952 | 3,000 | 2,951 | 2,993 | 46,300 |
| 2017/09/05 | 3,005 | 3,020 | 2,971 | 2,973 | 93,400 |
| 2017/09/04 | 3,020 | 3,040 | 2,997 | 3,000 | 55,600 |
| 2017/09/01 | 3,065 | 3,075 | 3,030 | 3,030 | 30,600 |
| 2017/08/31 | 3,040 | 3,080 | 3,035 | 3,070 | 57,800 |
| 2017/08/30 | 3,040 | 3,065 | 3,025 | 3,035 | 51,000 |
| 2017/08/29 | 2,989 | 3,025 | 2,983 | 3,020 | 41,500 |
| 2017/08/28 | 3,005 | 3,025 | 2,989 | 3,010 | 37,100 |
| 2017/08/25 | 2,979 | 3,010 | 2,967 | 2,998 | 55,500 |
| 2017/08/24 | 3,010 | 3,015 | 2,985 | 2,985 | 62,300 |
| 2017/08/23 | 3,035 | 3,050 | 3,000 | 3,005 | 46,900 |
| 2017/08/22 | 3,005 | 3,030 | 3,005 | 3,020 | 36,600 |
| 2017/08/21 | 3,065 | 3,065 | 3,010 | 3,030 | 83,900 |
| 2017/08/18 | 3,015 | 3,045 | 2,999 | 3,045 | 75,000 |
| 2017/08/17 | 3,045 | 3,060 | 3,035 | 3,050 | 61,200 |
| 2017/08/16 | 3,050 | 3,060 | 3,020 | 3,055 | 64,900 |
| 2017/08/15 | 3,070 | 3,095 | 3,045 | 3,085 | 85,800 |
| 2017/08/14 | 3,090 | 3,100 | 3,060 | 3,070 | 71,600 |
| 2017/08/10 | 3,095 | 3,135 | 3,090 | 3,135 | 92,300 |
| 2017/08/09 | 3,155 | 3,160 | 3,085 | 3,115 | 109,200 |
| 2017/08/08 | 3,125 | 3,180 | 3,125 | 3,155 | 89,600 |
| 2017/08/07 | 3,080 | 3,150 | 3,080 | 3,135 | 129,200 |
| 2017/08/04 | 3,110 | 3,150 | 3,090 | 3,100 | 94,100 |
| 2017/08/03 | 3,080 | 3,110 | 3,075 | 3,085 | 126,900 |
| 2017/08/02 | 3,105 | 3,105 | 3,050 | 3,075 | 63,500 |
| 2017/08/01 | 3,050 | 3,120 | 3,050 | 3,090 | 117,900 |
| 2017/07/31 | 3,055 | 3,075 | 3,040 | 3,055 | 87,900 |
| 2017/07/28 | 3,025 | 3,055 | 3,025 | 3,045 | 50,300 |
| 2017/07/27 | 3,015 | 3,060 | 3,015 | 3,030 | 45,200 |
| 2017/07/26 | 3,055 | 3,060 | 3,025 | 3,025 | 50,800 |
| 2017/07/25 | 3,055 | 3,060 | 3,020 | 3,040 | 39,500 |
| 2017/07/24 | 3,030 | 3,070 | 3,030 | 3,065 | 47,900 |
| 2017/07/21 | 3,060 | 3,065 | 3,020 | 3,045 | 72,900 |
| 2017/07/20 | 3,065 | 3,090 | 3,065 | 3,065 | 40,100 |
| 2017/07/19 | 3,050 | 3,095 | 3,045 | 3,060 | 91,200 |
| 2017/07/18 | 3,080 | 3,085 | 3,045 | 3,055 | 69,500 |
| 2017/07/14 | 3,045 | 3,095 | 3,030 | 3,090 | 162,700 |
| 2017/07/13 | 3,090 | 3,090 | 3,010 | 3,045 | 135,600 |
| 2017/07/12 | 3,140 | 3,155 | 3,085 | 3,090 | 137,700 |
| 2017/07/11 | 3,115 | 3,175 | 3,085 | 3,160 | 296,200 |
| 2017/07/10 | 3,225 | 3,225 | 3,150 | 3,160 | 285,200 |
| 2017/07/07 | 3,360 | 3,360 | 3,210 | 3,215 | 314,500 |
| 2017/07/06 | 3,435 | 3,450 | 3,360 | 3,375 | 199,600 |
| 2017/07/05 | 3,450 | 3,455 | 3,440 | 3,445 | 118,000 |
| 2017/07/04 | 3,450 | 3,475 | 3,445 | 3,455 | 90,000 |
| 2017/07/03 | 3,445 | 3,450 | 3,425 | 3,445 | 201,400 |
| 2017/06/30 | 3,430 | 3,455 | 3,415 | 3,430 | 108,900 |
| 2017/06/29 | 3,455 | 3,455 | 3,430 | 3,430 | 80,800 |
| 2017/06/28 | 3,445 | 3,460 | 3,435 | 3,440 | 84,800 |
| 2017/06/27 | 3,465 | 3,480 | 3,440 | 3,460 | 201,300 |
| 2017/06/26 | 3,435 | 3,470 | 3,420 | 3,455 | 142,500 |
| 2017/06/23 | 3,440 | 3,445 | 3,420 | 3,430 | 129,100 |
| 2017/06/22 | 3,440 | 3,440 | 3,415 | 3,425 | 88,200 |
| 2017/06/21 | 3,415 | 3,445 | 3,405 | 3,430 | 212,000 |
| 2017/06/20 | 3,430 | 3,445 | 3,410 | 3,410 | 251,600 |
| 2017/06/19 | 3,440 | 3,455 | 3,410 | 3,420 | 175,900 |
| 2017/06/16 | 3,425 | 3,460 | 3,425 | 3,435 | 475,900 |
| 2017/06/15 | 3,430 | 3,470 | 3,395 | 3,460 | 619,600 |
| 2017/06/14 | 3,475 | 3,480 | 3,430 | 3,430 | 594,200 |
| 2017/06/13 | 3,475 | 3,480 | 3,455 | 3,475 | 359,900 |
| 2017/06/12 | 3,485 | 3,500 | 3,470 | 3,480 | 550,300 |
| 2017/06/09 | 3,680 | 3,690 | 3,465 | 3,465 | 1,132,000 |
| 2017/06/08 | 3,780 | 3,795 | 3,750 | 3,750 | 64,000 |
| 2017/06/07 | 3,760 | 3,790 | 3,725 | 3,780 | 134,600 |
| 2017/06/06 | 3,815 | 3,815 | 3,770 | 3,775 | 118,700 |
| 2017/06/05 | 3,790 | 3,820 | 3,730 | 3,805 | 128,700 |
| 2017/06/02 | 3,830 | 3,830 | 3,795 | 3,815 | 74,400 |
| 2017/06/01 | 3,725 | 3,800 | 3,725 | 3,795 | 68,100 |
| 2017/05/31 | 3,735 | 3,770 | 3,710 | 3,725 | 120,200 |
| 2017/05/30 | 3,700 | 3,740 | 3,690 | 3,725 | 143,800 |
| 2017/05/29 | 3,680 | 3,735 | 3,680 | 3,695 | 170,000 |
| 2017/05/26 | 3,720 | 3,735 | 3,675 | 3,680 | 73,400 |
| 2017/05/25 | 3,745 | 3,795 | 3,710 | 3,720 | 76,800 |
| 2017/05/24 | 3,735 | 3,745 | 3,710 | 3,735 | 54,400 |
| 2017/05/23 | 3,730 | 3,785 | 3,715 | 3,725 | 105,700 |
| 2017/05/22 | 3,720 | 3,745 | 3,690 | 3,735 | 147,100 |
| 2017/05/19 | 3,775 | 3,785 | 3,730 | 3,750 | 60,200 |
| 2017/05/18 | 3,810 | 3,830 | 3,775 | 3,775 | 79,300 |
| 2017/05/17 | 3,855 | 3,860 | 3,835 | 3,855 | 43,600 |
| 2017/05/16 | 3,870 | 3,885 | 3,835 | 3,850 | 90,200 |
| 2017/05/15 | 3,820 | 3,895 | 3,820 | 3,845 | 98,100 |
| 2017/05/12 | 3,845 | 3,890 | 3,845 | 3,885 | 66,900 |
| 2017/05/11 | 3,820 | 3,855 | 3,805 | 3,845 | 77,300 |
| 2017/05/10 | 3,800 | 3,820 | 3,775 | 3,810 | 70,600 |
| 2017/05/09 | 3,845 | 3,850 | 3,780 | 3,815 | 94,600 |
| 2017/05/08 | 3,790 | 3,840 | 3,700 | 3,825 | 174,700 |
| 2017/05/02 | 3,715 | 3,790 | 3,715 | 3,725 | 86,200 |
| 2017/05/01 | 3,705 | 3,725 | 3,690 | 3,705 | 44,700 |
| 2017/04/28 | 3,725 | 3,745 | 3,685 | 3,690 | 49,400 |
| 2017/04/27 | 3,690 | 3,735 | 3,690 | 3,725 | 78,400 |
| 2017/04/26 | 3,690 | 3,690 | 3,670 | 3,690 | 32,200 |
| 2017/04/25 | 3,620 | 3,665 | 3,610 | 3,660 | 70,200 |
| 2017/04/24 | 3,640 | 3,640 | 3,565 | 3,630 | 90,600 |
| 2017/04/21 | 3,590 | 3,600 | 3,575 | 3,590 | 47,300 |
| 2017/04/20 | 3,605 | 3,615 | 3,560 | 3,575 | 101,200 |
| 2017/04/19 | 3,545 | 3,635 | 3,545 | 3,605 | 86,800 |
| 2017/04/18 | 3,610 | 3,625 | 3,550 | 3,560 | 56,900 |
| 2017/04/17 | 3,535 | 3,615 | 3,535 | 3,600 | 58,200 |
| 2017/04/14 | 3,560 | 3,580 | 3,535 | 3,545 | 34,800 |
| 2017/04/13 | 3,615 | 3,620 | 3,570 | 3,580 | 43,300 |
| 2017/04/12 | 3,550 | 3,595 | 3,550 | 3,570 | 62,000 |
| 2017/04/11 | 3,595 | 3,635 | 3,580 | 3,595 | 52,300 |
| 2017/04/10 | 3,625 | 3,640 | 3,585 | 3,610 | 41,100 |
| 2017/04/07 | 3,625 | 3,645 | 3,585 | 3,615 | 51,700 |
| 2017/04/06 | 3,645 | 3,650 | 3,535 | 3,590 | 117,700 |
| 2017/04/05 | 3,680 | 3,710 | 3,675 | 3,685 | 37,500 |
| 2017/04/04 | 3,720 | 3,720 | 3,660 | 3,700 | 66,900 |
| 2017/04/03 | 3,755 | 3,755 | 3,690 | 3,725 | 67,200 |
| 2017/03/31 | 3,800 | 3,805 | 3,710 | 3,710 | 85,200 |
| 2017/03/30 | 3,785 | 3,785 | 3,745 | 3,765 | 60,800 |
| 2017/03/29 | 3,770 | 3,805 | 3,770 | 3,800 | 57,200 |
| 2017/03/28 | 3,700 | 3,750 | 3,695 | 3,735 | 66,700 |
| 2017/03/27 | 3,640 | 3,715 | 3,640 | 3,705 | 66,500 |
| 2017/03/24 | 3,665 | 3,680 | 3,640 | 3,660 | 42,600 |
| 2017/03/23 | 3,650 | 3,670 | 3,615 | 3,665 | 41,400 |
| 2017/03/22 | 3,680 | 3,705 | 3,645 | 3,655 | 56,600 |
| 2017/03/21 | 3,650 | 3,740 | 3,650 | 3,735 | 51,700 |
| 2017/03/17 | 3,665 | 3,685 | 3,655 | 3,675 | 46,500 |
| 2017/03/16 | 3,590 | 3,680 | 3,575 | 3,670 | 39,300 |
| 2017/03/15 | 3,625 | 3,635 | 3,600 | 3,615 | 32,500 |
| 2017/03/14 | 3,635 | 3,635 | 3,590 | 3,630 | 55,900 |
| 2017/03/13 | 3,670 | 3,695 | 3,625 | 3,635 | 54,200 |
| 2017/03/10 | 3,670 | 3,690 | 3,650 | 3,670 | 80,100 |
| 2017/03/09 | 3,600 | 3,635 | 3,585 | 3,630 | 67,500 |
| 2017/03/08 | 3,575 | 3,600 | 3,540 | 3,580 | 68,700 |
| 2017/03/07 | 3,555 | 3,610 | 3,555 | 3,585 | 41,800 |
| 2017/03/06 | 3,590 | 3,600 | 3,460 | 3,565 | 96,400 |
| 2017/03/03 | 3,575 | 3,625 | 3,575 | 3,610 | 88,400 |
| 2017/03/02 | 3,570 | 3,585 | 3,550 | 3,580 | 48,400 |
| 2017/03/01 | 3,570 | 3,570 | 3,525 | 3,560 | 77,700 |
| 2017/02/28 | 3,515 | 3,570 | 3,510 | 3,540 | 75,100 |
| 2017/02/27 | 3,490 | 3,535 | 3,475 | 3,485 | 90,800 |
| 2017/02/24 | 3,470 | 3,495 | 3,460 | 3,490 | 93,200 |
| 2017/02/23 | 3,515 | 3,545 | 3,475 | 3,510 | 120,400 |
| 2017/02/22 | 3,470 | 3,530 | 3,450 | 3,515 | 157,700 |
| 2017/02/21 | 3,470 | 3,605 | 3,440 | 3,470 | 318,800 |
| 2017/02/20 | 3,230 | 3,475 | 3,230 | 3,465 | 171,400 |
| 2017/02/17 | 3,195 | 3,245 | 3,170 | 3,235 | 134,900 |
| 2017/02/16 | 3,195 | 3,230 | 3,185 | 3,190 | 157,300 |
| 2017/02/15 | 3,200 | 3,205 | 3,175 | 3,195 | 40,200 |
| 2017/02/14 | 3,135 | 3,175 | 3,135 | 3,155 | 59,200 |
| 2017/02/13 | 3,115 | 3,130 | 3,095 | 3,105 | 48,100 |
| 2017/02/10 | 3,090 | 3,110 | 3,070 | 3,090 | 55,000 |
| 2017/02/09 | 3,060 | 3,075 | 3,050 | 3,060 | 21,700 |
| 2017/02/08 | 3,070 | 3,075 | 3,045 | 3,070 | 25,400 |
| 2017/02/07 | 3,060 | 3,090 | 3,025 | 3,080 | 62,900 |
| 2017/02/06 | 3,035 | 3,145 | 3,035 | 3,085 | 79,500 |
| 2017/02/03 | 3,015 | 3,095 | 3,015 | 3,065 | 45,300 |
| 2017/02/02 | 3,100 | 3,115 | 3,045 | 3,050 | 45,600 |
| 2017/02/01 | 3,080 | 3,130 | 3,075 | 3,095 | 64,700 |
| 2017/01/31 | 3,125 | 3,185 | 3,100 | 3,120 | 64,100 |
| 2017/01/30 | 3,175 | 3,175 | 3,115 | 3,165 | 25,700 |
| 2017/01/27 | 3,180 | 3,220 | 3,145 | 3,185 | 50,000 |
| 2017/01/26 | 3,170 | 3,195 | 3,150 | 3,165 | 52,600 |
| 2017/01/25 | 3,150 | 3,160 | 3,120 | 3,130 | 41,700 |
| 2017/01/24 | 3,085 | 3,140 | 3,075 | 3,110 | 40,100 |
| 2017/01/23 | 3,065 | 3,115 | 3,065 | 3,085 | 29,500 |
| 2017/01/20 | 3,105 | 3,125 | 3,070 | 3,120 | 35,100 |
| 2017/01/19 | 3,105 | 3,125 | 3,100 | 3,115 | 20,000 |
| 2017/01/18 | 3,080 | 3,100 | 3,045 | 3,075 | 25,900 |
| 2017/01/17 | 3,120 | 3,140 | 3,085 | 3,095 | 37,200 |
| 2017/01/16 | 3,155 | 3,155 | 3,090 | 3,120 | 24,400 |
| 2017/01/13 | 3,110 | 3,170 | 3,085 | 3,165 | 33,200 |
| 2017/01/12 | 3,190 | 3,190 | 3,105 | 3,115 | 35,900 |
| 2017/01/11 | 3,180 | 3,185 | 3,160 | 3,170 | 23,600 |
| 2017/01/10 | 3,185 | 3,190 | 3,130 | 3,170 | 54,800 |
| 2017/01/06 | 3,150 | 3,195 | 3,135 | 3,170 | 60,800 |
| 2017/01/05 | 3,200 | 3,200 | 3,155 | 3,175 | 38,700 |
| 2017/01/04 | 3,125 | 3,200 | 3,120 | 3,190 | 68,400 |