3191 (株)ジョイフル本田 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 4,215 | 4,220 | 4,175 | 4,190 | 13,000 | 1,047.50 |
| 2014-12-29 | 4,175 | 4,240 | 4,140 | 4,185 | 19,100 | 1,046.25 |
| 2014-12-26 | 4,245 | 4,245 | 4,145 | 4,175 | 12,200 | 1,043.75 |
| 2014-12-25 | 4,215 | 4,255 | 4,195 | 4,195 | 11,600 | 1,048.75 |
| 2014-12-24 | 4,225 | 4,280 | 4,175 | 4,270 | 38,600 | 1,067.50 |
| 2014-12-22 | 4,235 | 4,235 | 4,140 | 4,225 | 33,400 | 1,056.25 |
| 2014-12-19 | 4,070 | 4,260 | 4,015 | 4,215 | 177,400 | 1,053.75 |
| 2014-12-18 | 4,065 | 4,085 | 3,995 | 4,025 | 26,400 | 1,006.25 |
| 2014-12-17 | 4,000 | 4,085 | 3,980 | 4,015 | 54,600 | 1,003.75 |
| 2014-12-16 | 3,995 | 4,000 | 3,900 | 3,950 | 57,600 | 987.50 |
| 2014-12-15 | 4,000 | 4,045 | 3,990 | 4,005 | 14,800 | 1,001.25 |
| 2014-12-12 | 4,110 | 4,125 | 4,045 | 4,045 | 36,700 | 1,011.25 |
| 2014-12-11 | 4,155 | 4,200 | 4,155 | 4,160 | 32,100 | 1,040 |
| 2014-12-10 | 4,195 | 4,235 | 4,155 | 4,175 | 18,400 | 1,043.75 |
| 2014-12-09 | 4,220 | 4,270 | 4,210 | 4,250 | 18,700 | 1,062.50 |
| 2014-12-08 | 4,205 | 4,270 | 4,190 | 4,255 | 19,000 | 1,063.75 |
| 2014-12-05 | 4,270 | 4,295 | 4,215 | 4,245 | 21,900 | 1,061.25 |
| 2014-12-04 | 4,150 | 4,280 | 4,150 | 4,275 | 40,500 | 1,068.75 |
| 2014-12-03 | 4,115 | 4,160 | 4,115 | 4,135 | 13,300 | 1,033.75 |
| 2014-12-02 | 4,105 | 4,175 | 4,105 | 4,160 | 15,900 | 1,040 |
| 2014-12-01 | 4,155 | 4,165 | 4,110 | 4,135 | 19,400 | 1,033.75 |
| 2014-11-28 | 4,110 | 4,165 | 4,110 | 4,155 | 18,900 | 1,038.75 |
| 2014-11-27 | 4,140 | 4,200 | 4,100 | 4,125 | 32,600 | 1,031.25 |
| 2014-11-26 | 4,250 | 4,285 | 4,185 | 4,200 | 34,200 | 1,050 |
| 2014-11-25 | 4,355 | 4,370 | 4,260 | 4,260 | 211,200 | 1,065 |
| 2014-11-21 | 4,350 | 4,390 | 4,225 | 4,320 | 58,600 | 1,080 |
| 2014-11-20 | 4,265 | 4,350 | 4,265 | 4,325 | 58,500 | 1,081.25 |
| 2014-11-19 | 4,190 | 4,280 | 4,190 | 4,245 | 39,100 | 1,061.25 |
| 2014-11-18 | 4,135 | 4,185 | 4,055 | 4,180 | 32,400 | 1,045 |
| 2014-11-17 | 4,240 | 4,240 | 4,150 | 4,155 | 32,800 | 1,038.75 |
| 2014-11-14 | 4,190 | 4,220 | 4,165 | 4,200 | 61,700 | 1,050 |
| 2014-11-13 | 4,140 | 4,200 | 4,120 | 4,180 | 38,100 | 1,045 |
| 2014-11-12 | 4,110 | 4,190 | 4,100 | 4,150 | 53,100 | 1,037.50 |
| 2014-11-11 | 4,130 | 4,130 | 4,090 | 4,110 | 29,200 | 1,027.50 |
| 2014-11-10 | 4,075 | 4,130 | 4,045 | 4,120 | 39,400 | 1,030 |
| 2014-11-07 | 4,035 | 4,130 | 3,915 | 4,115 | 68,800 | 1,028.75 |
| 2014-11-06 | 4,030 | 4,075 | 3,960 | 3,965 | 32,000 | 991.25 |
| 2014-11-05 | 3,835 | 4,125 | 3,725 | 4,090 | 105,600 | 1,022.50 |
| 2014-11-04 | 4,050 | 4,065 | 3,945 | 4,000 | 81,700 | 1,000 |
| 2014-10-31 | 4,020 | 4,040 | 3,990 | 4,025 | 53,700 | 1,006.25 |
| 2014-10-30 | 3,950 | 4,020 | 3,950 | 3,990 | 49,000 | 997.50 |
| 2014-10-29 | 3,940 | 3,965 | 3,900 | 3,940 | 34,600 | 985 |
| 2014-10-28 | 3,910 | 3,910 | 3,845 | 3,860 | 11,200 | 965 |
| 2014-10-27 | 3,850 | 3,995 | 3,840 | 3,935 | 70,100 | 983.75 |
| 2014-10-24 | 3,710 | 3,810 | 3,705 | 3,800 | 38,300 | 950 |
| 2014-10-23 | 3,720 | 3,720 | 3,685 | 3,690 | 15,700 | 922.50 |
| 2014-10-22 | 3,700 | 3,730 | 3,675 | 3,720 | 19,300 | 930 |
| 2014-10-21 | 3,735 | 3,735 | 3,650 | 3,650 | 17,400 | 912.50 |
| 2014-10-20 | 3,780 | 3,780 | 3,700 | 3,735 | 30,900 | 933.75 |
| 2014-10-17 | 3,655 | 3,795 | 3,625 | 3,725 | 43,900 | 931.25 |
| 2014-10-16 | 3,670 | 3,740 | 3,650 | 3,660 | 33,100 | 915 |
| 2014-10-15 | 3,620 | 3,750 | 3,620 | 3,740 | 31,300 | 935 |
| 2014-10-14 | 3,615 | 3,680 | 3,590 | 3,665 | 24,200 | 916.25 |
| 2014-10-10 | 3,690 | 3,715 | 3,680 | 3,695 | 32,100 | 923.75 |
| 2014-10-09 | 3,730 | 3,745 | 3,705 | 3,730 | 33,700 | 932.50 |
| 2014-10-08 | 3,720 | 3,740 | 3,680 | 3,720 | 33,100 | 930 |
| 2014-10-07 | 3,625 | 3,710 | 3,605 | 3,685 | 44,300 | 921.25 |
| 2014-10-06 | 3,600 | 3,630 | 3,590 | 3,610 | 22,200 | 902.50 |
| 2014-10-03 | 3,550 | 3,585 | 3,515 | 3,580 | 41,700 | 895 |
| 2014-10-02 | 3,505 | 3,560 | 3,505 | 3,530 | 31,800 | 882.50 |
| 2014-10-01 | 3,570 | 3,570 | 3,510 | 3,510 | 20,100 | 877.50 |
| 2014-09-30 | 3,565 | 3,565 | 3,530 | 3,540 | 18,400 | 885 |
| 2014-09-29 | 3,590 | 3,590 | 3,540 | 3,565 | 18,100 | 891.25 |
| 2014-09-26 | 3,570 | 3,570 | 3,555 | 3,555 | 17,500 | 888.75 |
| 2014-09-25 | 3,555 | 3,565 | 3,535 | 3,565 | 22,300 | 891.25 |
| 2014-09-24 | 3,555 | 3,570 | 3,535 | 3,560 | 13,500 | 890 |
| 2014-09-22 | 3,575 | 3,580 | 3,550 | 3,570 | 13,300 | 892.50 |
| 2014-09-19 | 3,600 | 3,630 | 3,580 | 3,580 | 25,200 | 895 |
| 2014-09-18 | 3,625 | 3,635 | 3,570 | 3,600 | 37,200 | 900 |
| 2014-09-17 | 3,685 | 3,685 | 3,615 | 3,615 | 20,300 | 903.75 |
| 2014-09-16 | 3,710 | 3,710 | 3,630 | 3,685 | 15,700 | 921.25 |
| 2014-09-12 | 3,745 | 3,745 | 3,680 | 3,685 | 25,300 | 921.25 |
| 2014-09-11 | 3,745 | 3,750 | 3,715 | 3,740 | 11,200 | 935 |
| 2014-09-10 | 3,680 | 3,740 | 3,675 | 3,725 | 14,800 | 931.25 |
| 2014-09-09 | 3,730 | 3,735 | 3,675 | 3,725 | 16,400 | 931.25 |
| 2014-09-08 | 3,740 | 3,740 | 3,690 | 3,730 | 10,300 | 932.50 |
| 2014-09-05 | 3,625 | 3,700 | 3,620 | 3,675 | 15,200 | 918.75 |
| 2014-09-04 | 3,635 | 3,645 | 3,570 | 3,610 | 17,900 | 902.50 |
| 2014-09-03 | 3,720 | 3,740 | 3,620 | 3,620 | 35,400 | 905 |
| 2014-09-02 | 3,740 | 3,750 | 3,705 | 3,720 | 15,000 | 930 |
| 2014-09-01 | 3,760 | 3,765 | 3,710 | 3,720 | 10,000 | 930 |
| 2014-08-29 | 3,765 | 3,765 | 3,740 | 3,760 | 5,800 | 940 |
| 2014-08-28 | 3,805 | 3,805 | 3,745 | 3,755 | 13,800 | 938.75 |
| 2014-08-27 | 3,870 | 3,880 | 3,800 | 3,810 | 11,500 | 952.50 |
| 2014-08-26 | 3,960 | 3,960 | 3,870 | 3,870 | 14,100 | 967.50 |
| 2014-08-25 | 3,910 | 3,910 | 3,870 | 3,890 | 10,700 | 972.50 |
| 2014-08-22 | 3,920 | 3,935 | 3,875 | 3,905 | 18,200 | 976.25 |
| 2014-08-21 | 3,890 | 3,910 | 3,875 | 3,910 | 15,500 | 977.50 |
| 2014-08-20 | 3,900 | 3,900 | 3,865 | 3,880 | 7,200 | 970 |
| 2014-08-19 | 3,880 | 3,880 | 3,830 | 3,860 | 9,100 | 965 |
| 2014-08-18 | 3,835 | 3,880 | 3,750 | 3,880 | 20,000 | 970 |
| 2014-08-15 | 3,730 | 3,860 | 3,730 | 3,785 | 34,000 | 946.25 |
| 2014-08-14 | 3,735 | 3,735 | 3,670 | 3,720 | 21,800 | 930 |
| 2014-08-13 | 3,860 | 3,860 | 3,730 | 3,745 | 24,100 | 936.25 |
| 2014-08-12 | 3,900 | 3,920 | 3,780 | 3,795 | 33,200 | 948.75 |
| 2014-08-11 | 3,740 | 3,875 | 3,715 | 3,875 | 45,100 | 968.75 |
| 2014-08-08 | 3,590 | 3,725 | 3,590 | 3,665 | 27,400 | 916.25 |
| 2014-08-07 | 3,510 | 3,655 | 3,510 | 3,640 | 31,600 | 910 |
| 2014-08-06 | 3,655 | 3,655 | 3,480 | 3,550 | 50,800 | 887.50 |
| 2014-08-05 | 3,785 | 3,880 | 3,650 | 3,690 | 75,700 | 922.50 |
| 2014-08-04 | 3,900 | 3,900 | 3,785 | 3,795 | 31,900 | 948.75 |
| 2014-08-01 | 3,930 | 3,945 | 3,865 | 3,900 | 36,100 | 975 |
| 2014-07-31 | 4,015 | 4,015 | 3,960 | 3,965 | 16,500 | 991.25 |
| 2014-07-30 | 3,985 | 4,020 | 3,985 | 4,000 | 14,600 | 1,000 |
| 2014-07-29 | 3,985 | 4,025 | 3,985 | 4,020 | 25,100 | 1,005 |
| 2014-07-28 | 4,065 | 4,065 | 3,980 | 4,000 | 22,300 | 1,000 |
| 2014-07-25 | 4,000 | 4,010 | 3,980 | 4,010 | 22,700 | 1,002.50 |
| 2014-07-24 | 3,965 | 4,000 | 3,925 | 3,970 | 25,700 | 992.50 |
| 2014-07-23 | 3,900 | 3,955 | 3,900 | 3,920 | 23,700 | 980 |
| 2014-07-22 | 3,980 | 3,980 | 3,900 | 3,910 | 24,900 | 977.50 |
| 2014-07-18 | 4,005 | 4,020 | 3,955 | 3,965 | 41,000 | 991.25 |
| 2014-07-17 | 4,145 | 4,150 | 4,010 | 4,025 | 48,600 | 1,006.25 |
| 2014-07-16 | 4,210 | 4,215 | 4,100 | 4,110 | 27,400 | 1,027.50 |
| 2014-07-15 | 4,170 | 4,205 | 4,145 | 4,175 | 16,300 | 1,043.75 |
| 2014-07-14 | 4,235 | 4,245 | 4,150 | 4,160 | 32,800 | 1,040 |
| 2014-07-11 | 4,005 | 4,250 | 4,005 | 4,220 | 71,000 | 1,055 |
| 2014-07-10 | 4,065 | 4,070 | 4,005 | 4,050 | 42,000 | 1,012.50 |
| 2014-07-09 | 4,105 | 4,105 | 4,015 | 4,050 | 44,700 | 1,012.50 |
| 2014-07-08 | 4,175 | 4,180 | 4,080 | 4,115 | 62,600 | 1,028.75 |
| 2014-07-07 | 4,270 | 4,305 | 4,210 | 4,220 | 28,600 | 1,055 |
| 2014-07-04 | 4,340 | 4,340 | 4,270 | 4,290 | 26,300 | 1,072.50 |
| 2014-07-03 | 4,360 | 4,380 | 4,300 | 4,315 | 22,100 | 1,078.75 |
| 2014-07-02 | 4,430 | 4,430 | 4,360 | 4,360 | 36,400 | 1,090 |
| 2014-07-01 | 4,395 | 4,440 | 4,350 | 4,420 | 63,700 | 1,105 |
| 2014-06-30 | 4,325 | 4,365 | 4,275 | 4,365 | 62,600 | 1,091.25 |
| 2014-06-27 | 4,340 | 4,340 | 4,265 | 4,315 | 54,100 | 1,078.75 |
| 2014-06-26 | 4,350 | 4,435 | 4,330 | 4,365 | 88,000 | 1,091.25 |
| 2014-06-25 | 4,315 | 4,320 | 4,270 | 4,300 | 71,700 | 1,075 |
| 2014-06-24 | 4,365 | 4,370 | 4,220 | 4,250 | 115,700 | 1,062.50 |
| 2014-06-23 | 4,465 | 4,490 | 4,315 | 4,340 | 133,000 | 1,085 |
| 2014-06-20 | 4,535 | 4,550 | 4,465 | 4,505 | 74,700 | 1,126.25 |
| 2014-06-19 | 4,600 | 4,650 | 4,530 | 4,570 | 65,700 | 1,142.50 |
| 2014-06-18 | 4,645 | 4,690 | 4,575 | 4,670 | 62,200 | 1,167.50 |
| 2014-06-17 | 4,715 | 4,720 | 4,655 | 4,715 | 40,000 | 1,178.75 |
| 2014-06-16 | 4,770 | 4,780 | 4,695 | 4,720 | 50,000 | 1,180 |
| 2014-06-13 | 4,660 | 4,715 | 4,635 | 4,700 | 67,300 | 1,175 |
| 2014-06-12 | 4,715 | 4,770 | 4,600 | 4,625 | 83,800 | 1,156.25 |
| 2014-06-11 | 4,705 | 4,825 | 4,690 | 4,715 | 97,000 | 1,178.75 |
| 2014-06-10 | 4,530 | 4,860 | 4,515 | 4,810 | 300,700 | 1,202.50 |
| 2014-06-09 | 4,700 | 4,720 | 4,500 | 4,515 | 239,800 | 1,128.75 |
| 2014-06-06 | 5,010 | 5,010 | 4,655 | 4,720 | 282,000 | 1,180 |
| 2014-06-05 | 5,190 | 5,220 | 5,000 | 5,020 | 86,500 | 1,255 |
| 2014-06-04 | 5,210 | 5,300 | 5,170 | 5,180 | 97,300 | 1,295 |
| 2014-06-03 | 5,220 | 5,530 | 5,190 | 5,240 | 249,800 | 1,310 |
| 2014-06-02 | 5,170 | 5,310 | 5,130 | 5,250 | 158,700 | 1,312.50 |
| 2014-05-30 | 5,300 | 5,360 | 5,160 | 5,180 | 397,000 | 1,295 |
| 2014-05-29 | 5,000 | 5,620 | 4,940 | 5,380 | 805,100 | 1,345 |
| 2014-05-28 | 5,020 | 5,100 | 4,980 | 5,010 | 213,100 | 1,252.50 |
| 2014-05-27 | 4,885 | 5,020 | 4,885 | 5,020 | 150,600 | 1,255 |
| 2014-05-26 | 4,830 | 4,980 | 4,775 | 4,945 | 92,900 | 1,236.25 |
| 2014-05-23 | 4,845 | 4,900 | 4,770 | 4,810 | 85,700 | 1,202.50 |
| 2014-05-22 | 4,950 | 5,000 | 4,710 | 4,845 | 199,400 | 1,211.25 |
| 2014-05-21 | 4,805 | 5,000 | 4,800 | 4,915 | 252,100 | 1,228.75 |
| 2014-05-20 | 5,040 | 5,170 | 4,690 | 4,855 | 360,100 | 1,213.75 |
| 2014-05-19 | 4,740 | 5,240 | 4,740 | 4,970 | 560,200 | 1,242.50 |
| 2014-05-16 | 4,285 | 4,970 | 4,225 | 4,635 | 610,300 | 1,158.75 |
| 2014-05-15 | 4,140 | 4,390 | 4,040 | 4,305 | 208,500 | 1,076.25 |
| 2014-05-14 | 4,100 | 4,190 | 4,050 | 4,120 | 177,400 | 1,030 |
| 2014-05-13 | 4,195 | 4,245 | 4,105 | 4,160 | 144,600 | 1,040 |
| 2014-05-12 | 3,920 | 4,440 | 3,870 | 4,165 | 469,800 | 1,041.25 |
| 2014-05-09 | 4,060 | 4,230 | 3,760 | 3,850 | 508,100 | 962.50 |
| 2014-05-08 | 3,925 | 3,990 | 3,880 | 3,990 | 280,000 | 997.50 |
| 2014-05-07 | 3,720 | 3,940 | 3,685 | 3,860 | 185,900 | 965 |
| 2014-05-02 | 3,670 | 3,800 | 3,525 | 3,680 | 188,200 | 920 |
| 2014-05-01 | 3,745 | 3,835 | 3,635 | 3,660 | 218,100 | 915 |
| 2014-04-30 | 3,985 | 4,095 | 3,715 | 3,780 | 623,400 | 945 |
| 2014-04-28 | 3,980 | 4,040 | 3,705 | 3,845 | 715,700 | 961.25 |
| 2014-04-25 | 3,600 | 4,145 | 3,500 | 4,050 | 2,636,900 | 1,012.50 |
| 2014-04-24 | 2,977 | 3,450 | 2,960 | 3,450 | 1,101,200 | 862.50 |
| 2014-04-23 | 2,820 | 2,950 | 2,820 | 2,949 | 320,300 | 737.25 |
| 2014-04-22 | 2,801 | 2,824 | 2,799 | 2,813 | 146,900 | 703.25 |
| 2014-04-21 | 2,892 | 2,898 | 2,750 | 2,815 | 410,500 | 703.75 |
| 2014-04-18 | 2,650 | 2,925 | 2,650 | 2,842 | 1,804,700 | 710.50 |
分割・併合履歴 ： [2018-06-18]1株→2株 [2015-06-17]1株→2株
