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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,413 | 1,413 | 1,396 | 1,396 | 83,900 |
| 2019/12/27 | 1,439 | 1,439 | 1,429 | 1,433 | 47,600 |
| 2019/12/26 | 1,416 | 1,438 | 1,413 | 1,438 | 64,600 |
| 2019/12/25 | 1,425 | 1,425 | 1,409 | 1,412 | 47,500 |
| 2019/12/24 | 1,439 | 1,440 | 1,428 | 1,432 | 33,000 |
| 2019/12/23 | 1,451 | 1,453 | 1,434 | 1,434 | 36,400 |
| 2019/12/20 | 1,451 | 1,462 | 1,444 | 1,445 | 117,500 |
| 2019/12/19 | 1,453 | 1,457 | 1,444 | 1,450 | 71,500 |
| 2019/12/18 | 1,472 | 1,475 | 1,455 | 1,468 | 193,800 |
| 2019/12/17 | 1,455 | 1,460 | 1,438 | 1,460 | 58,800 |
| 2019/12/16 | 1,447 | 1,450 | 1,434 | 1,441 | 58,500 |
| 2019/12/13 | 1,457 | 1,465 | 1,437 | 1,437 | 143,100 |
| 2019/12/12 | 1,441 | 1,441 | 1,409 | 1,422 | 86,100 |
| 2019/12/11 | 1,439 | 1,439 | 1,425 | 1,433 | 69,400 |
| 2019/12/10 | 1,442 | 1,448 | 1,440 | 1,442 | 41,500 |
| 2019/12/09 | 1,452 | 1,454 | 1,432 | 1,442 | 52,900 |
| 2019/12/06 | 1,456 | 1,456 | 1,439 | 1,446 | 77,800 |
| 2019/12/05 | 1,458 | 1,475 | 1,458 | 1,471 | 58,600 |
| 2019/12/04 | 1,430 | 1,463 | 1,430 | 1,458 | 92,700 |
| 2019/12/03 | 1,445 | 1,455 | 1,434 | 1,440 | 79,100 |
| 2019/12/02 | 1,470 | 1,476 | 1,456 | 1,463 | 61,400 |
| 2019/11/29 | 1,484 | 1,485 | 1,465 | 1,469 | 70,800 |
| 2019/11/28 | 1,485 | 1,486 | 1,465 | 1,477 | 63,800 |
| 2019/11/27 | 1,484 | 1,491 | 1,470 | 1,482 | 79,200 |
| 2019/11/26 | 1,512 | 1,512 | 1,465 | 1,479 | 222,400 |
| 2019/11/25 | 1,502 | 1,507 | 1,492 | 1,505 | 60,900 |
| 2019/11/22 | 1,495 | 1,517 | 1,482 | 1,485 | 94,200 |
| 2019/11/21 | 1,479 | 1,494 | 1,458 | 1,490 | 124,800 |
| 2019/11/20 | 1,469 | 1,475 | 1,447 | 1,465 | 90,000 |
| 2019/11/19 | 1,450 | 1,466 | 1,447 | 1,454 | 90,700 |
| 2019/11/18 | 1,467 | 1,467 | 1,443 | 1,449 | 64,000 |
| 2019/11/15 | 1,456 | 1,479 | 1,455 | 1,471 | 64,400 |
| 2019/11/14 | 1,458 | 1,459 | 1,426 | 1,447 | 124,500 |
| 2019/11/13 | 1,475 | 1,475 | 1,453 | 1,454 | 65,700 |
| 2019/11/12 | 1,461 | 1,465 | 1,454 | 1,465 | 57,700 |
| 2019/11/11 | 1,496 | 1,496 | 1,465 | 1,467 | 67,000 |
| 2019/11/08 | 1,525 | 1,525 | 1,474 | 1,481 | 106,700 |
| 2019/11/07 | 1,476 | 1,505 | 1,475 | 1,505 | 118,600 |
| 2019/11/06 | 1,483 | 1,487 | 1,462 | 1,469 | 131,500 |
| 2019/11/05 | 1,428 | 1,502 | 1,428 | 1,478 | 364,600 |
| 2019/11/01 | 1,377 | 1,406 | 1,374 | 1,398 | 124,800 |
| 2019/10/31 | 1,384 | 1,388 | 1,372 | 1,384 | 88,500 |
| 2019/10/30 | 1,385 | 1,387 | 1,359 | 1,375 | 124,100 |
| 2019/10/29 | 1,396 | 1,396 | 1,383 | 1,392 | 115,900 |
| 2019/10/28 | 1,400 | 1,400 | 1,373 | 1,379 | 78,300 |
| 2019/10/25 | 1,394 | 1,394 | 1,381 | 1,390 | 86,100 |
| 2019/10/24 | 1,399 | 1,399 | 1,374 | 1,375 | 53,600 |
| 2019/10/23 | 1,400 | 1,400 | 1,363 | 1,389 | 69,400 |
| 2019/10/21 | 1,396 | 1,397 | 1,384 | 1,387 | 47,100 |
| 2019/10/18 | 1,405 | 1,414 | 1,379 | 1,386 | 73,500 |
| 2019/10/17 | 1,420 | 1,420 | 1,388 | 1,390 | 133,500 |
| 2019/10/16 | 1,428 | 1,437 | 1,404 | 1,420 | 154,200 |
| 2019/10/15 | 1,410 | 1,426 | 1,405 | 1,412 | 107,300 |
| 2019/10/11 | 1,395 | 1,396 | 1,375 | 1,394 | 87,800 |
| 2019/10/10 | 1,395 | 1,397 | 1,354 | 1,374 | 173,200 |
| 2019/10/09 | 1,369 | 1,389 | 1,358 | 1,383 | 72,400 |
| 2019/10/08 | 1,369 | 1,387 | 1,369 | 1,380 | 72,300 |
| 2019/10/07 | 1,360 | 1,370 | 1,355 | 1,362 | 61,700 |
| 2019/10/04 | 1,360 | 1,363 | 1,339 | 1,362 | 60,700 |
| 2019/10/03 | 1,351 | 1,369 | 1,335 | 1,358 | 121,800 |
| 2019/10/02 | 1,389 | 1,404 | 1,379 | 1,386 | 89,400 |
| 2019/10/01 | 1,395 | 1,399 | 1,382 | 1,390 | 74,100 |
| 2019/09/30 | 1,381 | 1,401 | 1,376 | 1,387 | 102,100 |
| 2019/09/27 | 1,446 | 1,446 | 1,381 | 1,405 | 127,400 |
| 2019/09/26 | 1,445 | 1,459 | 1,434 | 1,439 | 144,100 |
| 2019/09/25 | 1,413 | 1,422 | 1,401 | 1,421 | 94,000 |
| 2019/09/24 | 1,420 | 1,420 | 1,406 | 1,416 | 107,700 |
| 2019/09/20 | 1,427 | 1,428 | 1,408 | 1,417 | 128,400 |
| 2019/09/19 | 1,400 | 1,440 | 1,399 | 1,425 | 173,300 |
| 2019/09/18 | 1,400 | 1,410 | 1,391 | 1,397 | 165,200 |
| 2019/09/17 | 1,364 | 1,385 | 1,353 | 1,379 | 147,600 |
| 2019/09/13 | 1,348 | 1,366 | 1,327 | 1,364 | 205,700 |
| 2019/09/12 | 1,346 | 1,362 | 1,339 | 1,350 | 160,100 |
| 2019/09/11 | 1,333 | 1,347 | 1,322 | 1,347 | 157,900 |
| 2019/09/10 | 1,318 | 1,331 | 1,310 | 1,327 | 107,200 |
| 2019/09/09 | 1,319 | 1,319 | 1,296 | 1,318 | 83,500 |
| 2019/09/06 | 1,331 | 1,331 | 1,299 | 1,315 | 98,900 |
| 2019/09/05 | 1,338 | 1,346 | 1,326 | 1,331 | 126,800 |
| 2019/09/04 | 1,335 | 1,336 | 1,308 | 1,330 | 160,400 |
| 2019/09/03 | 1,325 | 1,364 | 1,323 | 1,349 | 145,700 |
| 2019/09/02 | 1,352 | 1,352 | 1,314 | 1,324 | 89,600 |
| 2019/08/30 | 1,329 | 1,352 | 1,318 | 1,352 | 181,000 |
| 2019/08/29 | 1,313 | 1,323 | 1,293 | 1,312 | 84,700 |
| 2019/08/28 | 1,323 | 1,328 | 1,317 | 1,325 | 81,000 |
| 2019/08/27 | 1,318 | 1,334 | 1,308 | 1,323 | 131,200 |
| 2019/08/26 | 1,293 | 1,322 | 1,286 | 1,317 | 191,200 |
| 2019/08/23 | 1,301 | 1,313 | 1,299 | 1,312 | 97,800 |
| 2019/08/22 | 1,285 | 1,292 | 1,278 | 1,291 | 67,900 |
| 2019/08/21 | 1,281 | 1,292 | 1,272 | 1,280 | 65,600 |
| 2019/08/20 | 1,278 | 1,301 | 1,276 | 1,299 | 86,600 |
| 2019/08/19 | 1,276 | 1,286 | 1,265 | 1,277 | 73,100 |
| 2019/08/16 | 1,261 | 1,269 | 1,251 | 1,263 | 59,800 |
| 2019/08/15 | 1,256 | 1,272 | 1,254 | 1,268 | 66,600 |
| 2019/08/14 | 1,278 | 1,297 | 1,274 | 1,286 | 114,600 |
| 2019/08/13 | 1,281 | 1,284 | 1,246 | 1,265 | 130,500 |
| 2019/08/09 | 1,300 | 1,329 | 1,296 | 1,307 | 204,200 |
| 2019/08/08 | 1,300 | 1,343 | 1,300 | 1,311 | 243,000 |
| 2019/08/07 | 1,299 | 1,341 | 1,285 | 1,340 | 245,000 |
| 2019/08/06 | 1,286 | 1,328 | 1,252 | 1,299 | 436,200 |
| 2019/08/05 | 1,296 | 1,344 | 1,269 | 1,337 | 673,900 |
| 2019/08/02 | 1,201 | 1,201 | 1,168 | 1,176 | 142,500 |
| 2019/08/01 | 1,227 | 1,227 | 1,213 | 1,218 | 56,300 |
| 2019/07/31 | 1,248 | 1,255 | 1,228 | 1,234 | 214,600 |
| 2019/07/30 | 1,256 | 1,272 | 1,254 | 1,271 | 92,900 |
| 2019/07/29 | 1,244 | 1,255 | 1,242 | 1,252 | 51,600 |
| 2019/07/26 | 1,243 | 1,257 | 1,240 | 1,244 | 111,400 |
| 2019/07/25 | 1,228 | 1,244 | 1,228 | 1,241 | 64,300 |
| 2019/07/24 | 1,242 | 1,242 | 1,227 | 1,233 | 55,800 |
| 2019/07/23 | 1,227 | 1,245 | 1,224 | 1,242 | 63,100 |
| 2019/07/22 | 1,229 | 1,233 | 1,221 | 1,226 | 57,900 |
| 2019/07/19 | 1,201 | 1,230 | 1,199 | 1,229 | 70,500 |
| 2019/07/18 | 1,230 | 1,231 | 1,192 | 1,195 | 132,900 |
| 2019/07/17 | 1,240 | 1,250 | 1,229 | 1,246 | 60,400 |
| 2019/07/16 | 1,253 | 1,255 | 1,239 | 1,246 | 38,000 |
| 2019/07/12 | 1,263 | 1,263 | 1,252 | 1,256 | 58,400 |
| 2019/07/11 | 1,248 | 1,258 | 1,245 | 1,258 | 67,100 |
| 2019/07/10 | 1,245 | 1,250 | 1,239 | 1,245 | 79,600 |
| 2019/07/09 | 1,266 | 1,268 | 1,249 | 1,255 | 54,100 |
| 2019/07/08 | 1,274 | 1,277 | 1,257 | 1,260 | 45,600 |
| 2019/07/05 | 1,282 | 1,285 | 1,270 | 1,279 | 58,400 |
| 2019/07/04 | 1,268 | 1,279 | 1,268 | 1,272 | 58,900 |
| 2019/07/03 | 1,234 | 1,260 | 1,234 | 1,259 | 123,700 |
| 2019/07/02 | 1,249 | 1,251 | 1,230 | 1,243 | 111,400 |
| 2019/07/01 | 1,241 | 1,254 | 1,232 | 1,254 | 133,000 |
| 2019/06/28 | 1,224 | 1,236 | 1,223 | 1,232 | 109,200 |
| 2019/06/27 | 1,218 | 1,237 | 1,209 | 1,236 | 104,500 |
| 2019/06/26 | 1,232 | 1,232 | 1,215 | 1,219 | 104,200 |
| 2019/06/25 | 1,238 | 1,258 | 1,231 | 1,232 | 134,700 |
| 2019/06/24 | 1,240 | 1,247 | 1,235 | 1,243 | 106,800 |
| 2019/06/21 | 1,243 | 1,245 | 1,231 | 1,238 | 244,700 |
| 2019/06/20 | 1,237 | 1,259 | 1,235 | 1,241 | 101,700 |
| 2019/06/19 | 1,238 | 1,250 | 1,225 | 1,236 | 149,000 |
| 2019/06/18 | 1,202 | 1,249 | 1,195 | 1,226 | 772,800 |
| 2019/06/17 | 1,238 | 1,240 | 1,201 | 1,202 | 900,200 |
| 2019/06/14 | 1,247 | 1,247 | 1,227 | 1,241 | 202,300 |
| 2019/06/13 | 1,259 | 1,265 | 1,239 | 1,246 | 193,400 |
| 2019/06/12 | 1,268 | 1,279 | 1,263 | 1,266 | 125,700 |
| 2019/06/11 | 1,252 | 1,269 | 1,247 | 1,263 | 119,900 |
| 2019/06/10 | 1,260 | 1,260 | 1,237 | 1,252 | 267,200 |
| 2019/06/07 | 1,258 | 1,258 | 1,230 | 1,245 | 292,100 |
| 2019/06/06 | 1,268 | 1,274 | 1,249 | 1,249 | 197,100 |
| 2019/06/05 | 1,246 | 1,268 | 1,241 | 1,268 | 235,600 |
| 2019/06/04 | 1,231 | 1,239 | 1,216 | 1,229 | 153,800 |
| 2019/06/03 | 1,207 | 1,230 | 1,207 | 1,214 | 250,400 |
| 2019/05/31 | 1,239 | 1,246 | 1,229 | 1,233 | 289,700 |
| 2019/05/30 | 1,243 | 1,251 | 1,233 | 1,245 | 162,800 |
| 2019/05/29 | 1,253 | 1,263 | 1,242 | 1,253 | 272,900 |
| 2019/05/28 | 1,280 | 1,289 | 1,267 | 1,269 | 177,800 |
| 2019/05/27 | 1,265 | 1,282 | 1,258 | 1,280 | 175,000 |
| 2019/05/24 | 1,258 | 1,267 | 1,250 | 1,264 | 195,400 |
| 2019/05/23 | 1,253 | 1,267 | 1,253 | 1,264 | 74,000 |
| 2019/05/22 | 1,265 | 1,268 | 1,252 | 1,252 | 122,300 |
| 2019/05/21 | 1,240 | 1,259 | 1,240 | 1,254 | 127,900 |
| 2019/05/20 | 1,241 | 1,263 | 1,239 | 1,257 | 228,800 |
| 2019/05/17 | 1,217 | 1,248 | 1,212 | 1,241 | 244,900 |
| 2019/05/16 | 1,224 | 1,229 | 1,196 | 1,207 | 147,500 |
| 2019/05/15 | 1,193 | 1,221 | 1,193 | 1,221 | 142,500 |
| 2019/05/14 | 1,165 | 1,197 | 1,158 | 1,195 | 84,800 |
| 2019/05/13 | 1,200 | 1,208 | 1,187 | 1,191 | 84,400 |
| 2019/05/10 | 1,212 | 1,227 | 1,200 | 1,206 | 130,400 |
| 2019/05/09 | 1,240 | 1,246 | 1,210 | 1,215 | 126,100 |
| 2019/05/08 | 1,257 | 1,262 | 1,240 | 1,245 | 144,400 |
| 2019/05/07 | 1,278 | 1,282 | 1,257 | 1,278 | 175,500 |
| 2019/04/26 | 1,307 | 1,307 | 1,283 | 1,290 | 107,900 |
| 2019/04/25 | 1,307 | 1,319 | 1,305 | 1,316 | 74,300 |
| 2019/04/24 | 1,312 | 1,322 | 1,298 | 1,300 | 86,500 |
| 2019/04/23 | 1,295 | 1,314 | 1,291 | 1,313 | 67,000 |
| 2019/04/22 | 1,305 | 1,305 | 1,276 | 1,287 | 124,600 |
| 2019/04/19 | 1,319 | 1,322 | 1,300 | 1,301 | 56,100 |
| 2019/04/18 | 1,320 | 1,324 | 1,300 | 1,305 | 93,600 |
| 2019/04/17 | 1,339 | 1,342 | 1,319 | 1,324 | 71,700 |
| 2019/04/16 | 1,344 | 1,344 | 1,328 | 1,333 | 48,900 |
| 2019/04/15 | 1,334 | 1,351 | 1,333 | 1,348 | 112,000 |
| 2019/04/12 | 1,330 | 1,330 | 1,308 | 1,308 | 106,300 |
| 2019/04/11 | 1,330 | 1,333 | 1,319 | 1,330 | 81,900 |
| 2019/04/10 | 1,324 | 1,340 | 1,317 | 1,336 | 72,400 |
| 2019/04/09 | 1,342 | 1,342 | 1,312 | 1,327 | 129,100 |
| 2019/04/08 | 1,395 | 1,395 | 1,345 | 1,348 | 155,800 |
| 2019/04/05 | 1,400 | 1,400 | 1,382 | 1,395 | 78,100 |
| 2019/04/04 | 1,403 | 1,415 | 1,391 | 1,393 | 67,900 |
| 2019/04/03 | 1,409 | 1,409 | 1,373 | 1,398 | 90,900 |
| 2019/04/02 | 1,450 | 1,460 | 1,402 | 1,403 | 77,700 |
| 2019/04/01 | 1,421 | 1,455 | 1,416 | 1,446 | 102,500 |
| 2019/03/29 | 1,411 | 1,414 | 1,388 | 1,398 | 65,100 |
| 2019/03/28 | 1,426 | 1,429 | 1,399 | 1,399 | 104,400 |
| 2019/03/27 | 1,443 | 1,456 | 1,426 | 1,446 | 97,600 |
| 2019/03/26 | 1,389 | 1,441 | 1,373 | 1,431 | 248,000 |
| 2019/03/25 | 1,383 | 1,384 | 1,340 | 1,344 | 85,400 |
| 2019/03/22 | 1,401 | 1,403 | 1,387 | 1,400 | 84,200 |
| 2019/03/20 | 1,396 | 1,408 | 1,387 | 1,405 | 84,200 |
| 2019/03/19 | 1,424 | 1,424 | 1,378 | 1,403 | 90,100 |
| 2019/03/18 | 1,422 | 1,422 | 1,399 | 1,421 | 72,400 |
| 2019/03/15 | 1,398 | 1,419 | 1,394 | 1,408 | 86,400 |
| 2019/03/14 | 1,437 | 1,437 | 1,393 | 1,395 | 65,100 |
| 2019/03/13 | 1,435 | 1,455 | 1,427 | 1,430 | 48,700 |
| 2019/03/12 | 1,398 | 1,438 | 1,398 | 1,436 | 76,800 |
| 2019/03/11 | 1,397 | 1,399 | 1,375 | 1,395 | 67,200 |
| 2019/03/08 | 1,410 | 1,419 | 1,376 | 1,381 | 100,200 |
| 2019/03/07 | 1,438 | 1,439 | 1,423 | 1,433 | 80,600 |
| 2019/03/06 | 1,450 | 1,455 | 1,431 | 1,432 | 56,800 |
| 2019/03/05 | 1,457 | 1,465 | 1,446 | 1,449 | 53,800 |
| 2019/03/04 | 1,469 | 1,472 | 1,451 | 1,457 | 42,300 |
| 2019/03/01 | 1,435 | 1,456 | 1,432 | 1,453 | 58,800 |
| 2019/02/28 | 1,422 | 1,438 | 1,411 | 1,435 | 61,300 |
| 2019/02/27 | 1,420 | 1,431 | 1,414 | 1,418 | 73,100 |
| 2019/02/26 | 1,430 | 1,440 | 1,411 | 1,414 | 63,600 |
| 2019/02/25 | 1,429 | 1,433 | 1,405 | 1,430 | 73,000 |
| 2019/02/22 | 1,440 | 1,440 | 1,407 | 1,410 | 57,100 |
| 2019/02/21 | 1,453 | 1,457 | 1,434 | 1,447 | 37,700 |
| 2019/02/20 | 1,455 | 1,459 | 1,440 | 1,451 | 38,400 |
| 2019/02/19 | 1,442 | 1,456 | 1,439 | 1,446 | 60,500 |
| 2019/02/18 | 1,427 | 1,441 | 1,416 | 1,441 | 51,100 |
| 2019/02/15 | 1,400 | 1,405 | 1,388 | 1,397 | 44,200 |
| 2019/02/14 | 1,419 | 1,438 | 1,410 | 1,416 | 42,900 |
| 2019/02/13 | 1,418 | 1,420 | 1,398 | 1,415 | 74,100 |
| 2019/02/12 | 1,349 | 1,389 | 1,349 | 1,389 | 96,500 |
| 2019/02/08 | 1,357 | 1,357 | 1,331 | 1,346 | 88,800 |
| 2019/02/07 | 1,409 | 1,409 | 1,363 | 1,372 | 54,700 |
| 2019/02/06 | 1,419 | 1,437 | 1,406 | 1,409 | 85,100 |
| 2019/02/05 | 1,358 | 1,403 | 1,357 | 1,402 | 113,000 |
| 2019/02/04 | 1,418 | 1,443 | 1,355 | 1,361 | 211,600 |
| 2019/02/01 | 1,432 | 1,453 | 1,425 | 1,448 | 50,900 |
| 2019/01/31 | 1,444 | 1,448 | 1,428 | 1,432 | 57,900 |
| 2019/01/30 | 1,442 | 1,442 | 1,413 | 1,414 | 97,400 |
| 2019/01/29 | 1,404 | 1,437 | 1,396 | 1,435 | 83,100 |
| 2019/01/28 | 1,419 | 1,424 | 1,393 | 1,407 | 44,000 |
| 2019/01/25 | 1,402 | 1,439 | 1,402 | 1,416 | 46,300 |
| 2019/01/24 | 1,392 | 1,421 | 1,388 | 1,413 | 41,000 |
| 2019/01/23 | 1,397 | 1,402 | 1,381 | 1,392 | 44,300 |
| 2019/01/22 | 1,449 | 1,450 | 1,410 | 1,419 | 35,500 |
| 2019/01/21 | 1,453 | 1,457 | 1,427 | 1,433 | 37,500 |
| 2019/01/18 | 1,419 | 1,448 | 1,419 | 1,440 | 64,700 |
| 2019/01/17 | 1,422 | 1,431 | 1,400 | 1,416 | 49,000 |
| 2019/01/16 | 1,427 | 1,428 | 1,408 | 1,410 | 40,900 |
| 2019/01/15 | 1,365 | 1,433 | 1,364 | 1,428 | 69,300 |
| 2019/01/11 | 1,430 | 1,434 | 1,374 | 1,380 | 83,000 |
| 2019/01/10 | 1,416 | 1,419 | 1,390 | 1,415 | 79,100 |
| 2019/01/09 | 1,449 | 1,463 | 1,425 | 1,431 | 72,700 |
| 2019/01/08 | 1,420 | 1,457 | 1,411 | 1,442 | 106,200 |
| 2019/01/07 | 1,415 | 1,422 | 1,375 | 1,399 | 110,300 |
| 2019/01/04 | 1,350 | 1,385 | 1,320 | 1,385 | 137,600 |