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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,396 | 1,397 | 1,356 | 1,380 | 114,700 |
| 2018/12/27 | 1,344 | 1,418 | 1,344 | 1,418 | 101,300 |
| 2018/12/26 | 1,315 | 1,343 | 1,297 | 1,314 | 147,300 |
| 2018/12/25 | 1,350 | 1,350 | 1,294 | 1,314 | 99,100 |
| 2018/12/21 | 1,442 | 1,445 | 1,386 | 1,388 | 132,100 |
| 2018/12/20 | 1,474 | 1,478 | 1,434 | 1,448 | 120,000 |
| 2018/12/19 | 1,511 | 1,514 | 1,485 | 1,492 | 61,400 |
| 2018/12/18 | 1,543 | 1,543 | 1,511 | 1,512 | 73,800 |
| 2018/12/17 | 1,590 | 1,590 | 1,558 | 1,574 | 99,400 |
| 2018/12/14 | 1,587 | 1,594 | 1,561 | 1,563 | 113,200 |
| 2018/12/13 | 1,589 | 1,604 | 1,585 | 1,590 | 88,600 |
| 2018/12/12 | 1,585 | 1,599 | 1,570 | 1,596 | 68,200 |
| 2018/12/11 | 1,593 | 1,599 | 1,568 | 1,568 | 80,600 |
| 2018/12/10 | 1,600 | 1,612 | 1,587 | 1,593 | 54,300 |
| 2018/12/07 | 1,618 | 1,648 | 1,618 | 1,634 | 72,500 |
| 2018/12/06 | 1,620 | 1,637 | 1,608 | 1,623 | 77,800 |
| 2018/12/05 | 1,622 | 1,648 | 1,620 | 1,640 | 111,500 |
| 2018/12/04 | 1,721 | 1,721 | 1,639 | 1,639 | 145,500 |
| 2018/12/03 | 1,728 | 1,745 | 1,720 | 1,734 | 77,600 |
| 2018/11/30 | 1,756 | 1,763 | 1,728 | 1,731 | 209,100 |
| 2018/11/29 | 1,762 | 1,786 | 1,759 | 1,766 | 96,000 |
| 2018/11/28 | 1,725 | 1,751 | 1,725 | 1,741 | 84,500 |
| 2018/11/27 | 1,698 | 1,719 | 1,694 | 1,710 | 76,900 |
| 2018/11/26 | 1,662 | 1,683 | 1,661 | 1,678 | 76,900 |
| 2018/11/22 | 1,620 | 1,669 | 1,620 | 1,665 | 54,100 |
| 2018/11/21 | 1,613 | 1,636 | 1,606 | 1,623 | 94,200 |
| 2018/11/20 | 1,650 | 1,672 | 1,641 | 1,656 | 56,000 |
| 2018/11/19 | 1,640 | 1,670 | 1,638 | 1,665 | 61,000 |
| 2018/11/16 | 1,608 | 1,641 | 1,608 | 1,631 | 70,100 |
| 2018/11/15 | 1,590 | 1,619 | 1,583 | 1,608 | 38,200 |
| 2018/11/14 | 1,602 | 1,622 | 1,596 | 1,604 | 62,700 |
| 2018/11/13 | 1,618 | 1,622 | 1,602 | 1,603 | 53,000 |
| 2018/11/12 | 1,650 | 1,673 | 1,639 | 1,653 | 48,000 |
| 2018/11/09 | 1,642 | 1,675 | 1,642 | 1,665 | 82,000 |
| 2018/11/08 | 1,600 | 1,639 | 1,595 | 1,638 | 75,100 |
| 2018/11/07 | 1,603 | 1,615 | 1,571 | 1,576 | 120,500 |
| 2018/11/06 | 1,609 | 1,618 | 1,592 | 1,597 | 56,800 |
| 2018/11/05 | 1,627 | 1,669 | 1,591 | 1,615 | 175,300 |
| 2018/11/02 | 1,559 | 1,592 | 1,558 | 1,587 | 103,800 |
| 2018/11/01 | 1,611 | 1,621 | 1,576 | 1,583 | 91,600 |
| 2018/10/31 | 1,587 | 1,632 | 1,585 | 1,629 | 109,000 |
| 2018/10/30 | 1,557 | 1,594 | 1,557 | 1,577 | 113,300 |
| 2018/10/29 | 1,578 | 1,604 | 1,558 | 1,561 | 98,900 |
| 2018/10/26 | 1,605 | 1,612 | 1,571 | 1,578 | 111,200 |
| 2018/10/25 | 1,593 | 1,597 | 1,572 | 1,573 | 73,900 |
| 2018/10/24 | 1,623 | 1,641 | 1,612 | 1,633 | 68,300 |
| 2018/10/23 | 1,667 | 1,667 | 1,610 | 1,611 | 64,600 |
| 2018/10/22 | 1,650 | 1,688 | 1,637 | 1,680 | 81,100 |
| 2018/10/19 | 1,655 | 1,666 | 1,639 | 1,657 | 87,100 |
| 2018/10/18 | 1,663 | 1,690 | 1,663 | 1,666 | 94,700 |
| 2018/10/17 | 1,654 | 1,675 | 1,648 | 1,671 | 69,800 |
| 2018/10/16 | 1,631 | 1,643 | 1,620 | 1,635 | 76,200 |
| 2018/10/15 | 1,641 | 1,655 | 1,636 | 1,636 | 95,500 |
| 2018/10/12 | 1,659 | 1,675 | 1,656 | 1,657 | 96,600 |
| 2018/10/11 | 1,672 | 1,690 | 1,656 | 1,666 | 123,900 |
| 2018/10/10 | 1,735 | 1,741 | 1,708 | 1,719 | 84,800 |
| 2018/10/09 | 1,748 | 1,759 | 1,724 | 1,727 | 94,500 |
| 2018/10/05 | 1,763 | 1,784 | 1,754 | 1,757 | 74,800 |
| 2018/10/04 | 1,779 | 1,785 | 1,744 | 1,770 | 97,400 |
| 2018/10/03 | 1,797 | 1,800 | 1,770 | 1,770 | 68,500 |
| 2018/10/02 | 1,803 | 1,813 | 1,787 | 1,789 | 86,800 |
| 2018/10/01 | 1,794 | 1,795 | 1,777 | 1,790 | 66,900 |
| 2018/09/28 | 1,812 | 1,824 | 1,796 | 1,796 | 107,200 |
| 2018/09/27 | 1,824 | 1,830 | 1,792 | 1,792 | 106,500 |
| 2018/09/26 | 1,799 | 1,823 | 1,790 | 1,822 | 132,700 |
| 2018/09/25 | 1,800 | 1,826 | 1,789 | 1,814 | 192,000 |
| 2018/09/21 | 1,765 | 1,798 | 1,765 | 1,780 | 190,900 |
| 2018/09/20 | 1,754 | 1,757 | 1,721 | 1,745 | 108,400 |
| 2018/09/19 | 1,760 | 1,767 | 1,736 | 1,752 | 118,500 |
| 2018/09/18 | 1,693 | 1,735 | 1,682 | 1,734 | 98,300 |
| 2018/09/14 | 1,690 | 1,713 | 1,681 | 1,693 | 171,700 |
| 2018/09/13 | 1,662 | 1,697 | 1,662 | 1,678 | 125,500 |
| 2018/09/12 | 1,649 | 1,663 | 1,633 | 1,650 | 115,200 |
| 2018/09/11 | 1,636 | 1,653 | 1,631 | 1,640 | 75,200 |
| 2018/09/10 | 1,632 | 1,657 | 1,612 | 1,633 | 117,800 |
| 2018/09/07 | 1,624 | 1,633 | 1,613 | 1,629 | 48,700 |
| 2018/09/06 | 1,625 | 1,636 | 1,617 | 1,634 | 68,500 |
| 2018/09/05 | 1,623 | 1,645 | 1,610 | 1,635 | 65,400 |
| 2018/09/04 | 1,639 | 1,648 | 1,626 | 1,629 | 57,100 |
| 2018/09/03 | 1,650 | 1,655 | 1,621 | 1,636 | 59,500 |
| 2018/08/31 | 1,662 | 1,672 | 1,650 | 1,650 | 69,900 |
| 2018/08/30 | 1,657 | 1,678 | 1,651 | 1,672 | 53,500 |
| 2018/08/29 | 1,661 | 1,684 | 1,652 | 1,661 | 80,700 |
| 2018/08/28 | 1,672 | 1,672 | 1,648 | 1,653 | 89,900 |
| 2018/08/27 | 1,660 | 1,673 | 1,651 | 1,665 | 96,000 |
| 2018/08/24 | 1,641 | 1,648 | 1,618 | 1,639 | 65,500 |
| 2018/08/23 | 1,623 | 1,638 | 1,621 | 1,626 | 59,200 |
| 2018/08/22 | 1,601 | 1,620 | 1,599 | 1,614 | 44,800 |
| 2018/08/21 | 1,584 | 1,608 | 1,580 | 1,601 | 58,000 |
| 2018/08/20 | 1,606 | 1,632 | 1,581 | 1,583 | 92,700 |
| 2018/08/17 | 1,600 | 1,612 | 1,595 | 1,606 | 54,500 |
| 2018/08/16 | 1,604 | 1,612 | 1,590 | 1,604 | 92,500 |
| 2018/08/15 | 1,649 | 1,659 | 1,627 | 1,636 | 59,800 |
| 2018/08/14 | 1,597 | 1,643 | 1,597 | 1,636 | 83,600 |
| 2018/08/13 | 1,630 | 1,630 | 1,591 | 1,595 | 76,200 |
| 2018/08/10 | 1,630 | 1,655 | 1,630 | 1,639 | 81,500 |
| 2018/08/09 | 1,656 | 1,656 | 1,627 | 1,635 | 79,100 |
| 2018/08/08 | 1,690 | 1,698 | 1,638 | 1,644 | 91,300 |
| 2018/08/07 | 1,698 | 1,706 | 1,667 | 1,690 | 82,700 |
| 2018/08/06 | 1,680 | 1,717 | 1,674 | 1,695 | 109,800 |
| 2018/08/03 | 1,722 | 1,722 | 1,686 | 1,687 | 62,100 |
| 2018/08/02 | 1,717 | 1,740 | 1,708 | 1,709 | 60,200 |
| 2018/08/01 | 1,710 | 1,724 | 1,695 | 1,717 | 54,700 |
| 2018/07/31 | 1,697 | 1,712 | 1,675 | 1,695 | 102,500 |
| 2018/07/30 | 1,729 | 1,731 | 1,697 | 1,706 | 62,400 |
| 2018/07/27 | 1,714 | 1,728 | 1,699 | 1,726 | 75,000 |
| 2018/07/26 | 1,695 | 1,707 | 1,675 | 1,705 | 63,600 |
| 2018/07/25 | 1,665 | 1,671 | 1,645 | 1,669 | 43,100 |
| 2018/07/24 | 1,665 | 1,667 | 1,649 | 1,650 | 51,200 |
| 2018/07/23 | 1,641 | 1,665 | 1,641 | 1,656 | 49,900 |
| 2018/07/20 | 1,655 | 1,655 | 1,627 | 1,646 | 64,400 |
| 2018/07/19 | 1,685 | 1,685 | 1,653 | 1,660 | 46,500 |
| 2018/07/18 | 1,666 | 1,681 | 1,652 | 1,665 | 70,300 |
| 2018/07/17 | 1,626 | 1,661 | 1,617 | 1,649 | 65,500 |
| 2018/07/13 | 1,590 | 1,618 | 1,580 | 1,612 | 66,600 |
| 2018/07/12 | 1,578 | 1,596 | 1,577 | 1,583 | 61,400 |
| 2018/07/11 | 1,592 | 1,592 | 1,562 | 1,576 | 78,300 |
| 2018/07/10 | 1,611 | 1,628 | 1,597 | 1,597 | 111,700 |
| 2018/07/09 | 1,581 | 1,600 | 1,575 | 1,598 | 92,400 |
| 2018/07/06 | 1,570 | 1,604 | 1,570 | 1,593 | 88,900 |
| 2018/07/05 | 1,612 | 1,614 | 1,569 | 1,573 | 115,100 |
| 2018/07/04 | 1,618 | 1,630 | 1,607 | 1,621 | 85,600 |
| 2018/07/03 | 1,637 | 1,642 | 1,606 | 1,618 | 98,900 |
| 2018/07/02 | 1,689 | 1,692 | 1,622 | 1,627 | 82,200 |
| 2018/06/29 | 1,684 | 1,704 | 1,662 | 1,693 | 102,000 |
| 2018/06/28 | 1,702 | 1,702 | 1,672 | 1,690 | 89,400 |
| 2018/06/27 | 1,681 | 1,712 | 1,681 | 1,703 | 144,300 |
| 2018/06/26 | 1,684 | 1,698 | 1,675 | 1,694 | 118,800 |
| 2018/06/25 | 1,725 | 1,725 | 1,691 | 1,704 | 184,000 |
| 2018/06/22 | 1,779 | 1,781 | 1,751 | 1,757 | 143,000 |
| 2018/06/21 | 1,815 | 1,825 | 1,786 | 1,793 | 164,200 |
| 2018/06/20 | 1,800 | 1,836 | 1,780 | 1,793 | 185,000 |
| 2018/06/19 | 1,850 | 1,867 | 1,817 | 1,823 | 146,800 |
| 2018/06/18 | 1,885 | 1,913 | 1,824 | 1,852 | 624,300 |
| 2018/06/18 | 1 -> 2.00 分割 | ||||
| 2018/06/15 | 3,970 | 3,970 | 3,770 | 3,770 | 431,600 |
| 2018/06/14 | 3,905 | 3,950 | 3,895 | 3,930 | 110,400 |
| 2018/06/13 | 3,820 | 3,895 | 3,820 | 3,880 | 101,000 |
| 2018/06/12 | 3,835 | 3,835 | 3,795 | 3,825 | 168,400 |
| 2018/06/11 | 3,795 | 3,795 | 3,735 | 3,765 | 260,800 |
| 2018/06/08 | 3,800 | 3,810 | 3,765 | 3,790 | 168,200 |
| 2018/06/07 | 3,735 | 3,825 | 3,705 | 3,800 | 208,000 |
| 2018/06/06 | 3,660 | 3,725 | 3,645 | 3,695 | 254,300 |
| 2018/06/05 | 3,675 | 3,695 | 3,645 | 3,645 | 154,600 |
| 2018/06/04 | 3,655 | 3,700 | 3,655 | 3,680 | 135,500 |
| 2018/06/01 | 3,705 | 3,720 | 3,655 | 3,670 | 209,800 |
| 2018/05/31 | 3,725 | 3,775 | 3,715 | 3,755 | 170,400 |
| 2018/05/30 | 3,760 | 3,770 | 3,705 | 3,705 | 112,900 |
| 2018/05/29 | 3,820 | 3,850 | 3,750 | 3,800 | 122,500 |
| 2018/05/28 | 3,870 | 3,900 | 3,820 | 3,830 | 127,800 |
| 2018/05/25 | 3,835 | 3,870 | 3,830 | 3,845 | 59,500 |
| 2018/05/24 | 3,815 | 3,865 | 3,815 | 3,860 | 51,700 |
| 2018/05/23 | 3,850 | 3,870 | 3,830 | 3,840 | 76,100 |
| 2018/05/22 | 3,920 | 3,935 | 3,830 | 3,850 | 57,700 |
| 2018/05/21 | 3,860 | 3,920 | 3,860 | 3,915 | 64,100 |
| 2018/05/18 | 3,875 | 3,880 | 3,850 | 3,875 | 61,600 |
| 2018/05/17 | 3,900 | 3,905 | 3,850 | 3,860 | 79,800 |
| 2018/05/16 | 3,930 | 3,965 | 3,895 | 3,895 | 131,600 |
| 2018/05/15 | 4,050 | 4,065 | 3,970 | 3,970 | 88,400 |
| 2018/05/14 | 4,005 | 4,075 | 3,985 | 4,050 | 84,000 |
| 2018/05/11 | 3,980 | 4,000 | 3,950 | 4,000 | 40,300 |
| 2018/05/10 | 3,995 | 3,995 | 3,950 | 3,985 | 51,500 |
| 2018/05/09 | 3,975 | 4,035 | 3,955 | 4,000 | 93,200 |
| 2018/05/08 | 3,870 | 4,055 | 3,870 | 3,970 | 161,200 |
| 2018/05/07 | 4,010 | 4,020 | 3,825 | 3,865 | 241,300 |
| 2018/05/02 | 3,865 | 3,870 | 3,735 | 3,755 | 68,900 |
| 2018/05/01 | 3,865 | 3,880 | 3,805 | 3,855 | 44,100 |
| 2018/04/27 | 3,765 | 3,870 | 3,765 | 3,865 | 63,300 |
| 2018/04/26 | 3,760 | 3,780 | 3,735 | 3,755 | 63,900 |
| 2018/04/25 | 3,700 | 3,755 | 3,700 | 3,745 | 41,400 |
| 2018/04/24 | 3,710 | 3,725 | 3,690 | 3,725 | 25,300 |
| 2018/04/23 | 3,705 | 3,720 | 3,665 | 3,685 | 47,200 |
| 2018/04/20 | 3,695 | 3,725 | 3,695 | 3,710 | 24,600 |
| 2018/04/19 | 3,770 | 3,770 | 3,680 | 3,695 | 32,100 |
| 2018/04/18 | 3,665 | 3,745 | 3,665 | 3,720 | 40,500 |
| 2018/04/17 | 3,690 | 3,710 | 3,655 | 3,660 | 26,600 |
| 2018/04/16 | 3,605 | 3,700 | 3,605 | 3,690 | 25,400 |
| 2018/04/13 | 3,705 | 3,705 | 3,630 | 3,645 | 35,200 |
| 2018/04/12 | 3,715 | 3,735 | 3,685 | 3,695 | 26,100 |
| 2018/04/11 | 3,800 | 3,800 | 3,670 | 3,695 | 65,600 |
| 2018/04/10 | 3,875 | 3,885 | 3,810 | 3,810 | 49,100 |
| 2018/04/09 | 3,875 | 3,885 | 3,840 | 3,875 | 43,000 |
| 2018/04/06 | 3,895 | 3,930 | 3,870 | 3,905 | 57,600 |
| 2018/04/05 | 3,995 | 4,030 | 3,890 | 3,895 | 62,300 |
| 2018/04/04 | 3,855 | 3,940 | 3,840 | 3,935 | 63,700 |
| 2018/04/03 | 3,770 | 3,890 | 3,755 | 3,845 | 52,400 |
| 2018/04/02 | 3,865 | 3,885 | 3,835 | 3,840 | 27,100 |
| 2018/03/30 | 3,830 | 3,895 | 3,775 | 3,865 | 43,000 |
| 2018/03/29 | 3,780 | 3,845 | 3,740 | 3,780 | 82,000 |
| 2018/03/28 | 3,750 | 3,780 | 3,710 | 3,740 | 40,600 |
| 2018/03/27 | 3,700 | 3,775 | 3,695 | 3,775 | 85,200 |
| 2018/03/26 | 3,670 | 3,680 | 3,630 | 3,675 | 63,100 |
| 2018/03/23 | 3,625 | 3,675 | 3,600 | 3,600 | 56,500 |
| 2018/03/22 | 3,635 | 3,685 | 3,605 | 3,675 | 53,100 |
| 2018/03/20 | 3,595 | 3,640 | 3,580 | 3,630 | 32,500 |
| 2018/03/19 | 3,545 | 3,615 | 3,520 | 3,600 | 41,100 |
| 2018/03/16 | 3,635 | 3,635 | 3,595 | 3,615 | 43,600 |
| 2018/03/15 | 3,590 | 3,655 | 3,575 | 3,635 | 31,600 |
| 2018/03/14 | 3,545 | 3,625 | 3,545 | 3,605 | 41,400 |
| 2018/03/13 | 3,500 | 3,570 | 3,490 | 3,565 | 45,200 |
| 2018/03/12 | 3,460 | 3,535 | 3,460 | 3,525 | 38,600 |
| 2018/03/09 | 3,515 | 3,535 | 3,455 | 3,455 | 60,300 |
| 2018/03/08 | 3,570 | 3,590 | 3,490 | 3,510 | 43,900 |
| 2018/03/07 | 3,530 | 3,615 | 3,530 | 3,565 | 44,300 |
| 2018/03/06 | 3,600 | 3,610 | 3,575 | 3,585 | 58,600 |
| 2018/03/05 | 3,570 | 3,635 | 3,555 | 3,610 | 55,000 |
| 2018/03/02 | 3,555 | 3,615 | 3,525 | 3,605 | 82,100 |
| 2018/03/01 | 3,680 | 3,680 | 3,615 | 3,625 | 89,300 |
| 2018/02/28 | 3,700 | 3,720 | 3,650 | 3,650 | 67,800 |
| 2018/02/27 | 3,700 | 3,710 | 3,645 | 3,710 | 89,700 |
| 2018/02/26 | 3,600 | 3,670 | 3,595 | 3,660 | 72,100 |
| 2018/02/23 | 3,550 | 3,630 | 3,510 | 3,595 | 121,100 |
| 2018/02/22 | 3,450 | 3,470 | 3,415 | 3,435 | 47,400 |
| 2018/02/21 | 3,495 | 3,525 | 3,465 | 3,485 | 38,200 |
| 2018/02/20 | 3,515 | 3,525 | 3,465 | 3,475 | 32,900 |
| 2018/02/19 | 3,470 | 3,510 | 3,460 | 3,510 | 42,000 |
| 2018/02/16 | 3,385 | 3,465 | 3,360 | 3,445 | 62,000 |
| 2018/02/15 | 3,430 | 3,455 | 3,380 | 3,380 | 42,400 |
| 2018/02/14 | 3,460 | 3,475 | 3,395 | 3,410 | 57,800 |
| 2018/02/13 | 3,510 | 3,535 | 3,460 | 3,465 | 66,100 |
| 2018/02/09 | 3,455 | 3,500 | 3,455 | 3,480 | 84,500 |
| 2018/02/08 | 3,560 | 3,655 | 3,555 | 3,635 | 108,800 |
| 2018/02/07 | 3,550 | 3,660 | 3,520 | 3,520 | 105,300 |
| 2018/02/06 | 3,645 | 3,660 | 3,470 | 3,505 | 158,700 |
| 2018/02/05 | 3,640 | 3,735 | 3,635 | 3,715 | 175,000 |
| 2018/02/02 | 3,680 | 3,700 | 3,630 | 3,640 | 127,700 |
| 2018/02/01 | 3,630 | 3,685 | 3,610 | 3,685 | 104,000 |
| 2018/01/31 | 3,620 | 3,675 | 3,570 | 3,630 | 166,100 |
| 2018/01/30 | 3,615 | 3,655 | 3,580 | 3,650 | 367,100 |
| 2018/01/29 | 3,650 | 3,675 | 3,590 | 3,645 | 132,100 |
| 2018/01/26 | 3,560 | 3,650 | 3,560 | 3,615 | 119,700 |
| 2018/01/25 | 3,560 | 3,570 | 3,540 | 3,555 | 69,700 |
| 2018/01/24 | 3,520 | 3,585 | 3,510 | 3,575 | 105,800 |
| 2018/01/23 | 3,535 | 3,575 | 3,515 | 3,550 | 96,200 |
| 2018/01/22 | 3,515 | 3,565 | 3,515 | 3,535 | 106,400 |
| 2018/01/19 | 3,580 | 3,595 | 3,495 | 3,525 | 124,000 |
| 2018/01/18 | 3,640 | 3,675 | 3,595 | 3,610 | 121,900 |
| 2018/01/17 | 3,565 | 3,585 | 3,525 | 3,570 | 91,700 |
| 2018/01/16 | 3,620 | 3,690 | 3,585 | 3,585 | 114,100 |
| 2018/01/15 | 3,730 | 3,735 | 3,665 | 3,665 | 79,500 |
| 2018/01/12 | 3,690 | 3,720 | 3,655 | 3,710 | 112,900 |
| 2018/01/11 | 3,640 | 3,690 | 3,610 | 3,680 | 83,800 |
| 2018/01/10 | 3,615 | 3,660 | 3,595 | 3,640 | 76,900 |
| 2018/01/09 | 3,600 | 3,610 | 3,570 | 3,600 | 75,800 |
| 2018/01/05 | 3,580 | 3,605 | 3,555 | 3,595 | 77,700 |
| 2018/01/04 | 3,500 | 3,560 | 3,495 | 3,560 | 63,000 |