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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,215 | 4,220 | 4,175 | 4,190 | 13,000 |
| 2014/12/29 | 4,175 | 4,240 | 4,140 | 4,185 | 19,100 |
| 2014/12/26 | 4,245 | 4,245 | 4,145 | 4,175 | 12,200 |
| 2014/12/25 | 4,215 | 4,255 | 4,195 | 4,195 | 11,600 |
| 2014/12/24 | 4,225 | 4,280 | 4,175 | 4,270 | 38,600 |
| 2014/12/22 | 4,235 | 4,235 | 4,140 | 4,225 | 33,400 |
| 2014/12/19 | 4,070 | 4,260 | 4,015 | 4,215 | 177,400 |
| 2014/12/18 | 4,065 | 4,085 | 3,995 | 4,025 | 26,400 |
| 2014/12/17 | 4,000 | 4,085 | 3,980 | 4,015 | 54,600 |
| 2014/12/16 | 3,995 | 4,000 | 3,900 | 3,950 | 57,600 |
| 2014/12/15 | 4,000 | 4,045 | 3,990 | 4,005 | 14,800 |
| 2014/12/12 | 4,110 | 4,125 | 4,045 | 4,045 | 36,700 |
| 2014/12/11 | 4,155 | 4,200 | 4,155 | 4,160 | 32,100 |
| 2014/12/10 | 4,195 | 4,235 | 4,155 | 4,175 | 18,400 |
| 2014/12/09 | 4,220 | 4,270 | 4,210 | 4,250 | 18,700 |
| 2014/12/08 | 4,205 | 4,270 | 4,190 | 4,255 | 19,000 |
| 2014/12/05 | 4,270 | 4,295 | 4,215 | 4,245 | 21,900 |
| 2014/12/04 | 4,150 | 4,280 | 4,150 | 4,275 | 40,500 |
| 2014/12/03 | 4,115 | 4,160 | 4,115 | 4,135 | 13,300 |
| 2014/12/02 | 4,105 | 4,175 | 4,105 | 4,160 | 15,900 |
| 2014/12/01 | 4,155 | 4,165 | 4,110 | 4,135 | 19,400 |
| 2014/11/28 | 4,110 | 4,165 | 4,110 | 4,155 | 18,900 |
| 2014/11/27 | 4,140 | 4,200 | 4,100 | 4,125 | 32,600 |
| 2014/11/26 | 4,250 | 4,285 | 4,185 | 4,200 | 34,200 |
| 2014/11/25 | 4,355 | 4,370 | 4,260 | 4,260 | 211,200 |
| 2014/11/21 | 4,350 | 4,390 | 4,225 | 4,320 | 58,600 |
| 2014/11/20 | 4,265 | 4,350 | 4,265 | 4,325 | 58,500 |
| 2014/11/19 | 4,190 | 4,280 | 4,190 | 4,245 | 39,100 |
| 2014/11/18 | 4,135 | 4,185 | 4,055 | 4,180 | 32,400 |
| 2014/11/17 | 4,240 | 4,240 | 4,150 | 4,155 | 32,800 |
| 2014/11/14 | 4,190 | 4,220 | 4,165 | 4,200 | 61,700 |
| 2014/11/13 | 4,140 | 4,200 | 4,120 | 4,180 | 38,100 |
| 2014/11/12 | 4,110 | 4,190 | 4,100 | 4,150 | 53,100 |
| 2014/11/11 | 4,130 | 4,130 | 4,090 | 4,110 | 29,200 |
| 2014/11/10 | 4,075 | 4,130 | 4,045 | 4,120 | 39,400 |
| 2014/11/07 | 4,035 | 4,130 | 3,915 | 4,115 | 68,800 |
| 2014/11/06 | 4,030 | 4,075 | 3,960 | 3,965 | 32,000 |
| 2014/11/05 | 3,835 | 4,125 | 3,725 | 4,090 | 105,600 |
| 2014/11/04 | 4,050 | 4,065 | 3,945 | 4,000 | 81,700 |
| 2014/10/31 | 4,020 | 4,040 | 3,990 | 4,025 | 53,700 |
| 2014/10/30 | 3,950 | 4,020 | 3,950 | 3,990 | 49,000 |
| 2014/10/29 | 3,940 | 3,965 | 3,900 | 3,940 | 34,600 |
| 2014/10/28 | 3,910 | 3,910 | 3,845 | 3,860 | 11,200 |
| 2014/10/27 | 3,850 | 3,995 | 3,840 | 3,935 | 70,100 |
| 2014/10/24 | 3,710 | 3,810 | 3,705 | 3,800 | 38,300 |
| 2014/10/23 | 3,720 | 3,720 | 3,685 | 3,690 | 15,700 |
| 2014/10/22 | 3,700 | 3,730 | 3,675 | 3,720 | 19,300 |
| 2014/10/21 | 3,735 | 3,735 | 3,650 | 3,650 | 17,400 |
| 2014/10/20 | 3,780 | 3,780 | 3,700 | 3,735 | 30,900 |
| 2014/10/17 | 3,655 | 3,795 | 3,625 | 3,725 | 43,900 |
| 2014/10/16 | 3,670 | 3,740 | 3,650 | 3,660 | 33,100 |
| 2014/10/15 | 3,620 | 3,750 | 3,620 | 3,740 | 31,300 |
| 2014/10/14 | 3,615 | 3,680 | 3,590 | 3,665 | 24,200 |
| 2014/10/10 | 3,690 | 3,715 | 3,680 | 3,695 | 32,100 |
| 2014/10/09 | 3,730 | 3,745 | 3,705 | 3,730 | 33,700 |
| 2014/10/08 | 3,720 | 3,740 | 3,680 | 3,720 | 33,100 |
| 2014/10/07 | 3,625 | 3,710 | 3,605 | 3,685 | 44,300 |
| 2014/10/06 | 3,600 | 3,630 | 3,590 | 3,610 | 22,200 |
| 2014/10/03 | 3,550 | 3,585 | 3,515 | 3,580 | 41,700 |
| 2014/10/02 | 3,505 | 3,560 | 3,505 | 3,530 | 31,800 |
| 2014/10/01 | 3,570 | 3,570 | 3,510 | 3,510 | 20,100 |
| 2014/09/30 | 3,565 | 3,565 | 3,530 | 3,540 | 18,400 |
| 2014/09/29 | 3,590 | 3,590 | 3,540 | 3,565 | 18,100 |
| 2014/09/26 | 3,570 | 3,570 | 3,555 | 3,555 | 17,500 |
| 2014/09/25 | 3,555 | 3,565 | 3,535 | 3,565 | 22,300 |
| 2014/09/24 | 3,555 | 3,570 | 3,535 | 3,560 | 13,500 |
| 2014/09/22 | 3,575 | 3,580 | 3,550 | 3,570 | 13,300 |
| 2014/09/19 | 3,600 | 3,630 | 3,580 | 3,580 | 25,200 |
| 2014/09/18 | 3,625 | 3,635 | 3,570 | 3,600 | 37,200 |
| 2014/09/17 | 3,685 | 3,685 | 3,615 | 3,615 | 20,300 |
| 2014/09/16 | 3,710 | 3,710 | 3,630 | 3,685 | 15,700 |
| 2014/09/12 | 3,745 | 3,745 | 3,680 | 3,685 | 25,300 |
| 2014/09/11 | 3,745 | 3,750 | 3,715 | 3,740 | 11,200 |
| 2014/09/10 | 3,680 | 3,740 | 3,675 | 3,725 | 14,800 |
| 2014/09/09 | 3,730 | 3,735 | 3,675 | 3,725 | 16,400 |
| 2014/09/08 | 3,740 | 3,740 | 3,690 | 3,730 | 10,300 |
| 2014/09/05 | 3,625 | 3,700 | 3,620 | 3,675 | 15,200 |
| 2014/09/04 | 3,635 | 3,645 | 3,570 | 3,610 | 17,900 |
| 2014/09/03 | 3,720 | 3,740 | 3,620 | 3,620 | 35,400 |
| 2014/09/02 | 3,740 | 3,750 | 3,705 | 3,720 | 15,000 |
| 2014/09/01 | 3,760 | 3,765 | 3,710 | 3,720 | 10,000 |
| 2014/08/29 | 3,765 | 3,765 | 3,740 | 3,760 | 5,800 |
| 2014/08/28 | 3,805 | 3,805 | 3,745 | 3,755 | 13,800 |
| 2014/08/27 | 3,870 | 3,880 | 3,800 | 3,810 | 11,500 |
| 2014/08/26 | 3,960 | 3,960 | 3,870 | 3,870 | 14,100 |
| 2014/08/25 | 3,910 | 3,910 | 3,870 | 3,890 | 10,700 |
| 2014/08/22 | 3,920 | 3,935 | 3,875 | 3,905 | 18,200 |
| 2014/08/21 | 3,890 | 3,910 | 3,875 | 3,910 | 15,500 |
| 2014/08/20 | 3,900 | 3,900 | 3,865 | 3,880 | 7,200 |
| 2014/08/19 | 3,880 | 3,880 | 3,830 | 3,860 | 9,100 |
| 2014/08/18 | 3,835 | 3,880 | 3,750 | 3,880 | 20,000 |
| 2014/08/15 | 3,730 | 3,860 | 3,730 | 3,785 | 34,000 |
| 2014/08/14 | 3,735 | 3,735 | 3,670 | 3,720 | 21,800 |
| 2014/08/13 | 3,860 | 3,860 | 3,730 | 3,745 | 24,100 |
| 2014/08/12 | 3,900 | 3,920 | 3,780 | 3,795 | 33,200 |
| 2014/08/11 | 3,740 | 3,875 | 3,715 | 3,875 | 45,100 |
| 2014/08/08 | 3,590 | 3,725 | 3,590 | 3,665 | 27,400 |
| 2014/08/07 | 3,510 | 3,655 | 3,510 | 3,640 | 31,600 |
| 2014/08/06 | 3,655 | 3,655 | 3,480 | 3,550 | 50,800 |
| 2014/08/05 | 3,785 | 3,880 | 3,650 | 3,690 | 75,700 |
| 2014/08/04 | 3,900 | 3,900 | 3,785 | 3,795 | 31,900 |
| 2014/08/01 | 3,930 | 3,945 | 3,865 | 3,900 | 36,100 |
| 2014/07/31 | 4,015 | 4,015 | 3,960 | 3,965 | 16,500 |
| 2014/07/30 | 3,985 | 4,020 | 3,985 | 4,000 | 14,600 |
| 2014/07/29 | 3,985 | 4,025 | 3,985 | 4,020 | 25,100 |
| 2014/07/28 | 4,065 | 4,065 | 3,980 | 4,000 | 22,300 |
| 2014/07/25 | 4,000 | 4,010 | 3,980 | 4,010 | 22,700 |
| 2014/07/24 | 3,965 | 4,000 | 3,925 | 3,970 | 25,700 |
| 2014/07/23 | 3,900 | 3,955 | 3,900 | 3,920 | 23,700 |
| 2014/07/22 | 3,980 | 3,980 | 3,900 | 3,910 | 24,900 |
| 2014/07/18 | 4,005 | 4,020 | 3,955 | 3,965 | 41,000 |
| 2014/07/17 | 4,145 | 4,150 | 4,010 | 4,025 | 48,600 |
| 2014/07/16 | 4,210 | 4,215 | 4,100 | 4,110 | 27,400 |
| 2014/07/15 | 4,170 | 4,205 | 4,145 | 4,175 | 16,300 |
| 2014/07/14 | 4,235 | 4,245 | 4,150 | 4,160 | 32,800 |
| 2014/07/11 | 4,005 | 4,250 | 4,005 | 4,220 | 71,000 |
| 2014/07/10 | 4,065 | 4,070 | 4,005 | 4,050 | 42,000 |
| 2014/07/09 | 4,105 | 4,105 | 4,015 | 4,050 | 44,700 |
| 2014/07/08 | 4,175 | 4,180 | 4,080 | 4,115 | 62,600 |
| 2014/07/07 | 4,270 | 4,305 | 4,210 | 4,220 | 28,600 |
| 2014/07/04 | 4,340 | 4,340 | 4,270 | 4,290 | 26,300 |
| 2014/07/03 | 4,360 | 4,380 | 4,300 | 4,315 | 22,100 |
| 2014/07/02 | 4,430 | 4,430 | 4,360 | 4,360 | 36,400 |
| 2014/07/01 | 4,395 | 4,440 | 4,350 | 4,420 | 63,700 |
| 2014/06/30 | 4,325 | 4,365 | 4,275 | 4,365 | 62,600 |
| 2014/06/27 | 4,340 | 4,340 | 4,265 | 4,315 | 54,100 |
| 2014/06/26 | 4,350 | 4,435 | 4,330 | 4,365 | 88,000 |
| 2014/06/25 | 4,315 | 4,320 | 4,270 | 4,300 | 71,700 |
| 2014/06/24 | 4,365 | 4,370 | 4,220 | 4,250 | 115,700 |
| 2014/06/23 | 4,465 | 4,490 | 4,315 | 4,340 | 133,000 |
| 2014/06/20 | 4,535 | 4,550 | 4,465 | 4,505 | 74,700 |
| 2014/06/19 | 4,600 | 4,650 | 4,530 | 4,570 | 65,700 |
| 2014/06/18 | 4,645 | 4,690 | 4,575 | 4,670 | 62,200 |
| 2014/06/17 | 4,715 | 4,720 | 4,655 | 4,715 | 40,000 |
| 2014/06/16 | 4,770 | 4,780 | 4,695 | 4,720 | 50,000 |
| 2014/06/13 | 4,660 | 4,715 | 4,635 | 4,700 | 67,300 |
| 2014/06/12 | 4,715 | 4,770 | 4,600 | 4,625 | 83,800 |
| 2014/06/11 | 4,705 | 4,825 | 4,690 | 4,715 | 97,000 |
| 2014/06/10 | 4,530 | 4,860 | 4,515 | 4,810 | 300,700 |
| 2014/06/09 | 4,700 | 4,720 | 4,500 | 4,515 | 239,800 |
| 2014/06/06 | 5,010 | 5,010 | 4,655 | 4,720 | 282,000 |
| 2014/06/05 | 5,190 | 5,220 | 5,000 | 5,020 | 86,500 |
| 2014/06/04 | 5,210 | 5,300 | 5,170 | 5,180 | 97,300 |
| 2014/06/03 | 5,220 | 5,530 | 5,190 | 5,240 | 249,800 |
| 2014/06/02 | 5,170 | 5,310 | 5,130 | 5,250 | 158,700 |
| 2014/05/30 | 5,300 | 5,360 | 5,160 | 5,180 | 397,000 |
| 2014/05/29 | 5,000 | 5,620 | 4,940 | 5,380 | 805,100 |
| 2014/05/28 | 5,020 | 5,100 | 4,980 | 5,010 | 213,100 |
| 2014/05/27 | 4,885 | 5,020 | 4,885 | 5,020 | 150,600 |
| 2014/05/26 | 4,830 | 4,980 | 4,775 | 4,945 | 92,900 |
| 2014/05/23 | 4,845 | 4,900 | 4,770 | 4,810 | 85,700 |
| 2014/05/22 | 4,950 | 5,000 | 4,710 | 4,845 | 199,400 |
| 2014/05/21 | 4,805 | 5,000 | 4,800 | 4,915 | 252,100 |
| 2014/05/20 | 5,040 | 5,170 | 4,690 | 4,855 | 360,100 |
| 2014/05/19 | 4,740 | 5,240 | 4,740 | 4,970 | 560,200 |
| 2014/05/16 | 4,285 | 4,970 | 4,225 | 4,635 | 610,300 |
| 2014/05/15 | 4,140 | 4,390 | 4,040 | 4,305 | 208,500 |
| 2014/05/14 | 4,100 | 4,190 | 4,050 | 4,120 | 177,400 |
| 2014/05/13 | 4,195 | 4,245 | 4,105 | 4,160 | 144,600 |
| 2014/05/12 | 3,920 | 4,440 | 3,870 | 4,165 | 469,800 |
| 2014/05/09 | 4,060 | 4,230 | 3,760 | 3,850 | 508,100 |
| 2014/05/08 | 3,925 | 3,990 | 3,880 | 3,990 | 280,000 |
| 2014/05/07 | 3,720 | 3,940 | 3,685 | 3,860 | 185,900 |
| 2014/05/02 | 3,670 | 3,800 | 3,525 | 3,680 | 188,200 |
| 2014/05/01 | 3,745 | 3,835 | 3,635 | 3,660 | 218,100 |
| 2014/04/30 | 3,985 | 4,095 | 3,715 | 3,780 | 623,400 |
| 2014/04/28 | 3,980 | 4,040 | 3,705 | 3,845 | 715,700 |
| 2014/04/25 | 3,600 | 4,145 | 3,500 | 4,050 | 2,636,900 |
| 2014/04/24 | 2,977 | 3,450 | 2,960 | 3,450 | 1,101,200 |
| 2014/04/23 | 2,820 | 2,950 | 2,820 | 2,949 | 320,300 |
| 2014/04/22 | 2,801 | 2,824 | 2,799 | 2,813 | 146,900 |
| 2014/04/21 | 2,892 | 2,898 | 2,750 | 2,815 | 410,500 |
| 2014/04/18 | 2,650 | 2,925 | 2,650 | 2,842 | 1,804,700 |