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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,465 | 1,484 | 1,461 | 1,473 | 59,100 |
| 2021/12/29 | 1,461 | 1,478 | 1,461 | 1,475 | 128,500 |
| 2021/12/28 | 1,454 | 1,471 | 1,453 | 1,465 | 140,400 |
| 2021/12/27 | 1,444 | 1,450 | 1,436 | 1,444 | 71,700 |
| 2021/12/24 | 1,443 | 1,447 | 1,431 | 1,441 | 89,900 |
| 2021/12/23 | 1,439 | 1,442 | 1,434 | 1,436 | 78,300 |
| 2021/12/22 | 1,446 | 1,446 | 1,432 | 1,440 | 96,400 |
| 2021/12/21 | 1,449 | 1,455 | 1,435 | 1,445 | 110,700 |
| 2021/12/20 | 1,460 | 1,462 | 1,430 | 1,431 | 95,100 |
| 2021/12/17 | 1,471 | 1,497 | 1,462 | 1,470 | 315,600 |
| 2021/12/16 | 1,520 | 1,522 | 1,492 | 1,506 | 466,800 |
| 2021/12/15 | 1,455 | 1,494 | 1,455 | 1,490 | 164,300 |
| 2021/12/14 | 1,458 | 1,467 | 1,439 | 1,447 | 155,400 |
| 2021/12/13 | 1,502 | 1,508 | 1,474 | 1,483 | 130,500 |
| 2021/12/10 | 1,540 | 1,540 | 1,481 | 1,483 | 260,000 |
| 2021/12/09 | 1,572 | 1,573 | 1,534 | 1,545 | 281,500 |
| 2021/12/08 | 1,608 | 1,608 | 1,577 | 1,578 | 263,500 |
| 2021/12/07 | 1,580 | 1,613 | 1,565 | 1,608 | 224,200 |
| 2021/12/06 | 1,576 | 1,591 | 1,570 | 1,572 | 225,000 |
| 2021/12/03 | 1,546 | 1,569 | 1,546 | 1,569 | 153,000 |
| 2021/12/02 | 1,541 | 1,563 | 1,538 | 1,544 | 195,600 |
| 2021/12/01 | 1,550 | 1,560 | 1,541 | 1,550 | 195,400 |
| 2021/11/30 | 1,566 | 1,597 | 1,557 | 1,560 | 335,800 |
| 2021/11/29 | 1,572 | 1,584 | 1,565 | 1,568 | 162,000 |
| 2021/11/26 | 1,606 | 1,606 | 1,589 | 1,598 | 149,400 |
| 2021/11/25 | 1,635 | 1,638 | 1,609 | 1,609 | 98,800 |
| 2021/11/24 | 1,626 | 1,645 | 1,626 | 1,631 | 140,800 |
| 2021/11/22 | 1,632 | 1,640 | 1,621 | 1,624 | 120,100 |
| 2021/11/19 | 1,623 | 1,654 | 1,616 | 1,646 | 212,500 |
| 2021/11/18 | 1,622 | 1,640 | 1,618 | 1,630 | 163,000 |
| 2021/11/17 | 1,637 | 1,638 | 1,621 | 1,628 | 120,200 |
| 2021/11/16 | 1,634 | 1,659 | 1,634 | 1,640 | 237,300 |
| 2021/11/15 | 1,611 | 1,640 | 1,610 | 1,631 | 209,700 |
| 2021/11/12 | 1,573 | 1,610 | 1,573 | 1,610 | 217,100 |
| 2021/11/11 | 1,574 | 1,581 | 1,566 | 1,569 | 157,500 |
| 2021/11/10 | 1,558 | 1,579 | 1,558 | 1,574 | 135,400 |
| 2021/11/09 | 1,562 | 1,576 | 1,557 | 1,564 | 239,300 |
| 2021/11/08 | 1,573 | 1,573 | 1,554 | 1,562 | 169,100 |
| 2021/11/05 | 1,577 | 1,589 | 1,562 | 1,577 | 226,800 |
| 2021/11/04 | 1,577 | 1,610 | 1,558 | 1,595 | 387,300 |
| 2021/11/02 | 1,580 | 1,586 | 1,556 | 1,564 | 208,000 |
| 2021/11/01 | 1,580 | 1,600 | 1,573 | 1,600 | 181,200 |
| 2021/10/29 | 1,568 | 1,568 | 1,553 | 1,563 | 126,800 |
| 2021/10/28 | 1,557 | 1,579 | 1,544 | 1,570 | 196,600 |
| 2021/10/27 | 1,584 | 1,590 | 1,569 | 1,569 | 131,600 |
| 2021/10/26 | 1,574 | 1,593 | 1,565 | 1,589 | 140,400 |
| 2021/10/25 | 1,577 | 1,591 | 1,567 | 1,571 | 132,700 |
| 2021/10/22 | 1,589 | 1,606 | 1,577 | 1,593 | 147,500 |
| 2021/10/21 | 1,580 | 1,596 | 1,572 | 1,586 | 192,400 |
| 2021/10/20 | 1,579 | 1,600 | 1,578 | 1,596 | 155,500 |
| 2021/10/19 | 1,562 | 1,589 | 1,561 | 1,588 | 166,600 |
| 2021/10/18 | 1,564 | 1,568 | 1,544 | 1,567 | 149,400 |
| 2021/10/15 | 1,532 | 1,569 | 1,529 | 1,569 | 184,900 |
| 2021/10/14 | 1,536 | 1,551 | 1,521 | 1,546 | 189,100 |
| 2021/10/13 | 1,568 | 1,577 | 1,558 | 1,558 | 133,800 |
| 2021/10/12 | 1,580 | 1,582 | 1,564 | 1,572 | 134,800 |
| 2021/10/11 | 1,563 | 1,588 | 1,562 | 1,588 | 115,100 |
| 2021/10/08 | 1,584 | 1,584 | 1,563 | 1,578 | 208,400 |
| 2021/10/07 | 1,563 | 1,583 | 1,547 | 1,551 | 240,100 |
| 2021/10/06 | 1,520 | 1,563 | 1,520 | 1,553 | 243,500 |
| 2021/10/05 | 1,505 | 1,526 | 1,504 | 1,513 | 138,500 |
| 2021/10/04 | 1,521 | 1,528 | 1,508 | 1,522 | 268,300 |
| 2021/10/01 | 1,531 | 1,537 | 1,511 | 1,526 | 282,300 |
| 2021/09/30 | 1,556 | 1,569 | 1,542 | 1,552 | 238,900 |
| 2021/09/29 | 1,539 | 1,557 | 1,528 | 1,557 | 335,800 |
| 2021/09/28 | 1,567 | 1,573 | 1,540 | 1,569 | 375,500 |
| 2021/09/27 | 1,602 | 1,610 | 1,577 | 1,579 | 284,000 |
| 2021/09/24 | 1,579 | 1,606 | 1,559 | 1,602 | 449,200 |
| 2021/09/22 | 1,569 | 1,587 | 1,554 | 1,577 | 380,700 |
| 2021/09/21 | 1,542 | 1,585 | 1,538 | 1,577 | 412,300 |
| 2021/09/17 | 1,623 | 1,644 | 1,568 | 1,592 | 716,500 |
| 2021/09/16 | 1,518 | 1,527 | 1,505 | 1,527 | 180,900 |
| 2021/09/15 | 1,531 | 1,533 | 1,507 | 1,530 | 242,500 |
| 2021/09/14 | 1,543 | 1,558 | 1,527 | 1,556 | 185,700 |
| 2021/09/13 | 1,509 | 1,534 | 1,498 | 1,534 | 205,300 |
| 2021/09/10 | 1,510 | 1,530 | 1,500 | 1,530 | 294,300 |
| 2021/09/09 | 1,466 | 1,499 | 1,459 | 1,497 | 214,600 |
| 2021/09/08 | 1,511 | 1,517 | 1,483 | 1,503 | 201,900 |
| 2021/09/07 | 1,485 | 1,510 | 1,475 | 1,508 | 207,000 |
| 2021/09/06 | 1,477 | 1,485 | 1,466 | 1,485 | 143,600 |
| 2021/09/03 | 1,485 | 1,501 | 1,467 | 1,477 | 275,200 |
| 2021/09/02 | 1,448 | 1,485 | 1,440 | 1,485 | 215,800 |
| 2021/09/01 | 1,420 | 1,460 | 1,417 | 1,459 | 204,100 |
| 2021/08/31 | 1,393 | 1,409 | 1,387 | 1,404 | 166,500 |
| 2021/08/30 | 1,400 | 1,408 | 1,394 | 1,404 | 167,300 |
| 2021/08/27 | 1,400 | 1,407 | 1,383 | 1,396 | 143,600 |
| 2021/08/26 | 1,416 | 1,429 | 1,416 | 1,425 | 81,900 |
| 2021/08/25 | 1,437 | 1,438 | 1,413 | 1,418 | 171,500 |
| 2021/08/24 | 1,454 | 1,464 | 1,450 | 1,452 | 66,600 |
| 2021/08/23 | 1,435 | 1,459 | 1,434 | 1,454 | 89,100 |
| 2021/08/20 | 1,440 | 1,446 | 1,430 | 1,436 | 94,200 |
| 2021/08/19 | 1,443 | 1,443 | 1,416 | 1,424 | 113,800 |
| 2021/08/18 | 1,448 | 1,460 | 1,448 | 1,454 | 38,300 |
| 2021/08/17 | 1,459 | 1,464 | 1,443 | 1,455 | 63,300 |
| 2021/08/16 | 1,474 | 1,474 | 1,441 | 1,454 | 101,700 |
| 2021/08/13 | 1,468 | 1,486 | 1,467 | 1,486 | 65,100 |
| 2021/08/12 | 1,471 | 1,474 | 1,461 | 1,468 | 84,600 |
| 2021/08/11 | 1,467 | 1,479 | 1,460 | 1,475 | 115,100 |
| 2021/08/10 | 1,448 | 1,468 | 1,448 | 1,456 | 111,500 |
| 2021/08/06 | 1,426 | 1,448 | 1,424 | 1,444 | 66,800 |
| 2021/08/05 | 1,417 | 1,440 | 1,417 | 1,427 | 92,400 |
| 2021/08/04 | 1,450 | 1,486 | 1,435 | 1,447 | 222,200 |
| 2021/08/03 | 1,419 | 1,431 | 1,402 | 1,405 | 111,800 |
| 2021/08/02 | 1,399 | 1,419 | 1,392 | 1,419 | 94,100 |
| 2021/07/30 | 1,391 | 1,391 | 1,373 | 1,379 | 84,100 |
| 2021/07/29 | 1,406 | 1,408 | 1,390 | 1,400 | 79,200 |
| 2021/07/28 | 1,406 | 1,419 | 1,404 | 1,408 | 75,900 |
| 2021/07/27 | 1,411 | 1,415 | 1,403 | 1,413 | 96,900 |
| 2021/07/26 | 1,408 | 1,413 | 1,398 | 1,403 | 82,400 |
| 2021/07/21 | 1,387 | 1,403 | 1,383 | 1,393 | 153,000 |
| 2021/07/20 | 1,359 | 1,382 | 1,356 | 1,377 | 145,200 |
| 2021/07/19 | 1,355 | 1,369 | 1,349 | 1,362 | 117,000 |
| 2021/07/16 | 1,364 | 1,375 | 1,360 | 1,362 | 91,000 |
| 2021/07/15 | 1,390 | 1,407 | 1,379 | 1,383 | 197,000 |
| 2021/07/14 | 1,375 | 1,391 | 1,373 | 1,381 | 101,500 |
| 2021/07/13 | 1,376 | 1,387 | 1,376 | 1,380 | 124,600 |
| 2021/07/12 | 1,364 | 1,382 | 1,361 | 1,376 | 220,200 |
| 2021/07/09 | 1,305 | 1,339 | 1,303 | 1,334 | 267,300 |
| 2021/07/08 | 1,332 | 1,335 | 1,315 | 1,315 | 110,500 |
| 2021/07/07 | 1,339 | 1,348 | 1,333 | 1,335 | 91,200 |
| 2021/07/06 | 1,350 | 1,353 | 1,342 | 1,351 | 48,100 |
| 2021/07/05 | 1,350 | 1,353 | 1,344 | 1,349 | 92,100 |
| 2021/07/02 | 1,365 | 1,366 | 1,355 | 1,358 | 102,600 |
| 2021/07/01 | 1,361 | 1,366 | 1,354 | 1,354 | 88,100 |
| 2021/06/30 | 1,378 | 1,381 | 1,351 | 1,354 | 140,500 |
| 2021/06/29 | 1,378 | 1,378 | 1,362 | 1,368 | 162,300 |
| 2021/06/28 | 1,390 | 1,390 | 1,369 | 1,384 | 208,800 |
| 2021/06/25 | 1,390 | 1,397 | 1,375 | 1,391 | 215,700 |
| 2021/06/24 | 1,370 | 1,389 | 1,361 | 1,389 | 333,900 |
| 2021/06/23 | 1,346 | 1,364 | 1,344 | 1,361 | 263,000 |
| 2021/06/22 | 1,335 | 1,349 | 1,320 | 1,348 | 215,500 |
| 2021/06/21 | 1,328 | 1,328 | 1,300 | 1,306 | 229,300 |
| 2021/06/18 | 1,329 | 1,341 | 1,322 | 1,337 | 316,300 |
| 2021/06/17 | 1,344 | 1,344 | 1,320 | 1,320 | 1,050,800 |
| 2021/06/16 | 1,355 | 1,366 | 1,346 | 1,363 | 1,168,800 |
| 2021/06/15 | 1,358 | 1,368 | 1,352 | 1,358 | 239,500 |
| 2021/06/14 | 1,380 | 1,381 | 1,355 | 1,355 | 472,200 |
| 2021/06/11 | 1,380 | 1,392 | 1,370 | 1,373 | 441,700 |
| 2021/06/10 | 1,367 | 1,382 | 1,362 | 1,377 | 295,600 |
| 2021/06/09 | 1,380 | 1,389 | 1,365 | 1,369 | 421,400 |
| 2021/06/08 | 1,360 | 1,380 | 1,355 | 1,379 | 249,600 |
| 2021/06/07 | 1,352 | 1,365 | 1,346 | 1,354 | 656,400 |
| 2021/06/04 | 1,361 | 1,361 | 1,328 | 1,342 | 1,566,200 |
| 2021/06/03 | 1,329 | 1,336 | 1,324 | 1,331 | 214,400 |
| 2021/06/02 | 1,310 | 1,328 | 1,306 | 1,327 | 223,700 |
| 2021/06/01 | 1,308 | 1,316 | 1,305 | 1,316 | 206,800 |
| 2021/05/31 | 1,318 | 1,329 | 1,305 | 1,307 | 388,600 |
| 2021/05/28 | 1,309 | 1,323 | 1,296 | 1,319 | 956,900 |
| 2021/05/27 | 1,319 | 1,336 | 1,298 | 1,300 | 596,300 |
| 2021/05/26 | 1,321 | 1,325 | 1,308 | 1,320 | 195,400 |
| 2021/05/25 | 1,341 | 1,346 | 1,324 | 1,328 | 191,400 |
| 2021/05/24 | 1,343 | 1,346 | 1,323 | 1,340 | 270,700 |
| 2021/05/21 | 1,348 | 1,354 | 1,337 | 1,343 | 471,900 |
| 2021/05/20 | 1,349 | 1,362 | 1,345 | 1,346 | 147,600 |
| 2021/05/19 | 1,340 | 1,352 | 1,338 | 1,348 | 119,600 |
| 2021/05/18 | 1,349 | 1,361 | 1,347 | 1,357 | 99,000 |
| 2021/05/17 | 1,347 | 1,358 | 1,341 | 1,350 | 87,400 |
| 2021/05/14 | 1,324 | 1,350 | 1,320 | 1,344 | 197,800 |
| 2021/05/13 | 1,323 | 1,330 | 1,311 | 1,311 | 133,700 |
| 2021/05/12 | 1,344 | 1,347 | 1,321 | 1,327 | 181,300 |
| 2021/05/11 | 1,357 | 1,366 | 1,342 | 1,343 | 171,400 |
| 2021/05/10 | 1,361 | 1,367 | 1,352 | 1,365 | 92,900 |
| 2021/05/07 | 1,389 | 1,389 | 1,356 | 1,361 | 179,200 |
| 2021/05/06 | 1,351 | 1,370 | 1,347 | 1,359 | 148,800 |
| 2021/04/30 | 1,353 | 1,358 | 1,344 | 1,345 | 175,000 |
| 2021/04/28 | 1,355 | 1,358 | 1,347 | 1,347 | 123,200 |
| 2021/04/27 | 1,374 | 1,374 | 1,355 | 1,355 | 115,500 |
| 2021/04/26 | 1,372 | 1,383 | 1,360 | 1,365 | 143,300 |
| 2021/04/23 | 1,377 | 1,390 | 1,374 | 1,374 | 83,700 |
| 2021/04/22 | 1,384 | 1,395 | 1,377 | 1,385 | 69,300 |
| 2021/04/21 | 1,365 | 1,375 | 1,361 | 1,373 | 92,200 |
| 2021/04/20 | 1,390 | 1,391 | 1,371 | 1,376 | 139,000 |
| 2021/04/19 | 1,400 | 1,403 | 1,393 | 1,399 | 67,700 |
| 2021/04/16 | 1,410 | 1,414 | 1,392 | 1,405 | 117,100 |
| 2021/04/15 | 1,414 | 1,416 | 1,404 | 1,411 | 96,300 |
| 2021/04/14 | 1,425 | 1,429 | 1,414 | 1,417 | 61,300 |
| 2021/04/13 | 1,426 | 1,434 | 1,425 | 1,425 | 47,500 |
| 2021/04/12 | 1,420 | 1,428 | 1,415 | 1,426 | 53,400 |
| 2021/04/09 | 1,411 | 1,425 | 1,408 | 1,417 | 87,000 |
| 2021/04/08 | 1,422 | 1,422 | 1,400 | 1,400 | 94,600 |
| 2021/04/07 | 1,427 | 1,434 | 1,418 | 1,433 | 89,400 |
| 2021/04/06 | 1,453 | 1,457 | 1,424 | 1,429 | 85,200 |
| 2021/04/05 | 1,440 | 1,449 | 1,429 | 1,442 | 83,900 |
| 2021/04/02 | 1,437 | 1,448 | 1,426 | 1,443 | 92,900 |
| 2021/04/01 | 1,440 | 1,447 | 1,415 | 1,415 | 72,000 |
| 2021/03/31 | 1,458 | 1,469 | 1,435 | 1,435 | 83,800 |
| 2021/03/30 | 1,492 | 1,496 | 1,462 | 1,468 | 98,400 |
| 2021/03/29 | 1,474 | 1,495 | 1,467 | 1,489 | 158,200 |
| 2021/03/26 | 1,451 | 1,460 | 1,442 | 1,460 | 137,700 |
| 2021/03/25 | 1,463 | 1,463 | 1,444 | 1,452 | 91,100 |
| 2021/03/24 | 1,457 | 1,461 | 1,440 | 1,440 | 82,800 |
| 2021/03/23 | 1,477 | 1,492 | 1,467 | 1,467 | 68,300 |
| 2021/03/22 | 1,475 | 1,479 | 1,461 | 1,477 | 123,000 |
| 2021/03/19 | 1,455 | 1,483 | 1,447 | 1,474 | 139,800 |
| 2021/03/18 | 1,470 | 1,470 | 1,450 | 1,465 | 112,600 |
| 2021/03/17 | 1,454 | 1,475 | 1,439 | 1,475 | 86,300 |
| 2021/03/16 | 1,430 | 1,461 | 1,430 | 1,456 | 126,700 |
| 2021/03/15 | 1,419 | 1,438 | 1,416 | 1,426 | 143,100 |
| 2021/03/12 | 1,404 | 1,412 | 1,396 | 1,410 | 126,700 |
| 2021/03/11 | 1,412 | 1,430 | 1,405 | 1,422 | 104,300 |
| 2021/03/10 | 1,410 | 1,421 | 1,401 | 1,404 | 87,300 |
| 2021/03/09 | 1,410 | 1,413 | 1,392 | 1,410 | 103,000 |
| 2021/03/08 | 1,410 | 1,411 | 1,385 | 1,390 | 101,600 |
| 2021/03/05 | 1,375 | 1,404 | 1,370 | 1,404 | 121,600 |
| 2021/03/04 | 1,361 | 1,373 | 1,361 | 1,372 | 72,600 |
| 2021/03/03 | 1,379 | 1,380 | 1,365 | 1,376 | 70,700 |
| 2021/03/02 | 1,389 | 1,389 | 1,361 | 1,367 | 90,200 |
| 2021/03/01 | 1,374 | 1,388 | 1,368 | 1,387 | 114,900 |
| 2021/02/26 | 1,390 | 1,392 | 1,344 | 1,344 | 203,100 |
| 2021/02/25 | 1,421 | 1,429 | 1,393 | 1,396 | 130,700 |
| 2021/02/24 | 1,415 | 1,427 | 1,401 | 1,401 | 80,900 |
| 2021/02/22 | 1,435 | 1,437 | 1,415 | 1,415 | 70,300 |
| 2021/02/19 | 1,449 | 1,452 | 1,431 | 1,436 | 55,900 |
| 2021/02/18 | 1,448 | 1,450 | 1,439 | 1,450 | 58,500 |
| 2021/02/17 | 1,460 | 1,469 | 1,439 | 1,439 | 79,200 |
| 2021/02/16 | 1,478 | 1,494 | 1,473 | 1,482 | 80,500 |
| 2021/02/15 | 1,457 | 1,473 | 1,446 | 1,473 | 75,000 |
| 2021/02/12 | 1,443 | 1,453 | 1,436 | 1,439 | 65,100 |
| 2021/02/10 | 1,460 | 1,465 | 1,443 | 1,443 | 75,100 |
| 2021/02/09 | 1,450 | 1,459 | 1,436 | 1,459 | 89,800 |
| 2021/02/08 | 1,426 | 1,449 | 1,424 | 1,444 | 133,100 |
| 2021/02/05 | 1,430 | 1,441 | 1,414 | 1,415 | 133,600 |
| 2021/02/04 | 1,398 | 1,421 | 1,391 | 1,409 | 101,700 |
| 2021/02/03 | 1,432 | 1,437 | 1,395 | 1,402 | 137,900 |
| 2021/02/02 | 1,384 | 1,414 | 1,378 | 1,407 | 115,500 |
| 2021/02/01 | 1,380 | 1,395 | 1,372 | 1,387 | 100,300 |
| 2021/01/29 | 1,402 | 1,410 | 1,385 | 1,388 | 130,500 |
| 2021/01/28 | 1,420 | 1,424 | 1,405 | 1,405 | 113,300 |
| 2021/01/27 | 1,431 | 1,433 | 1,423 | 1,430 | 53,700 |
| 2021/01/26 | 1,424 | 1,429 | 1,412 | 1,422 | 63,000 |
| 2021/01/25 | 1,415 | 1,426 | 1,410 | 1,426 | 42,200 |
| 2021/01/22 | 1,410 | 1,415 | 1,404 | 1,415 | 70,600 |
| 2021/01/21 | 1,423 | 1,436 | 1,415 | 1,416 | 77,000 |
| 2021/01/20 | 1,420 | 1,425 | 1,407 | 1,420 | 56,300 |
| 2021/01/19 | 1,446 | 1,455 | 1,422 | 1,424 | 62,300 |
| 2021/01/18 | 1,428 | 1,446 | 1,425 | 1,437 | 34,600 |
| 2021/01/15 | 1,462 | 1,462 | 1,429 | 1,433 | 67,200 |
| 2021/01/14 | 1,450 | 1,462 | 1,447 | 1,458 | 52,400 |
| 2021/01/13 | 1,465 | 1,473 | 1,443 | 1,453 | 97,000 |
| 2021/01/12 | 1,477 | 1,480 | 1,461 | 1,475 | 72,300 |
| 2021/01/08 | 1,449 | 1,469 | 1,445 | 1,466 | 87,900 |
| 2021/01/07 | 1,453 | 1,464 | 1,450 | 1,452 | 82,800 |
| 2021/01/06 | 1,437 | 1,445 | 1,430 | 1,434 | 55,100 |
| 2021/01/05 | 1,458 | 1,459 | 1,428 | 1,432 | 71,500 |
| 2021/01/04 | 1,498 | 1,498 | 1,447 | 1,467 | 106,000 |