3191 (株)ジョイフル本田の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,454	2,470	2,437	2,466	34,200	1,233
2015-12-29	2,406	2,458	2,397	2,453	42,700	1,226.50
2015-12-28	2,445	2,445	2,391	2,414	29,300	1,207
2015-12-25	2,405	2,428	2,379	2,426	20,800	1,213
2015-12-24	2,450	2,450	2,404	2,417	24,800	1,208.50
2015-12-22	2,395	2,425	2,389	2,413	27,000	1,206.50
2015-12-21	2,440	2,440	2,371	2,395	39,100	1,197.50
2015-12-18	2,449	2,482	2,428	2,457	95,300	1,228.50
2015-12-17	2,447	2,459	2,399	2,446	80,900	1,223
2015-12-16	2,440	2,456	2,381	2,405	86,200	1,202.50
2015-12-15	2,393	2,428	2,383	2,400	42,200	1,200
2015-12-14	2,376	2,421	2,369	2,400	83,300	1,200
2015-12-11	2,461	2,489	2,404	2,450	194,800	1,225
2015-12-10	2,352	2,374	2,341	2,361	79,100	1,180.50
2015-12-09	2,380	2,392	2,333	2,353	53,500	1,176.50
2015-12-08	2,400	2,406	2,360	2,367	41,900	1,183.50
2015-12-07	2,432	2,451	2,405	2,405	34,600	1,202.50
2015-12-04	2,414	2,438	2,400	2,418	34,600	1,209
2015-12-03	2,429	2,470	2,412	2,446	34,800	1,223
2015-12-02	2,458	2,460	2,417	2,422	36,400	1,211
2015-12-01	2,475	2,496	2,443	2,458	31,900	1,229
2015-11-30	2,440	2,496	2,440	2,468	84,600	1,234
2015-11-27	2,409	2,461	2,397	2,431	55,600	1,215.50
2015-11-26	2,396	2,405	2,361	2,400	54,600	1,200
2015-11-25	2,374	2,386	2,343	2,346	55,600	1,173
2015-11-24	2,347	2,380	2,331	2,372	48,500	1,186
2015-11-20	2,325	2,347	2,293	2,347	45,100	1,173.50
2015-11-19	2,304	2,333	2,289	2,294	32,300	1,147
2015-11-18	2,316	2,325	2,257	2,266	40,900	1,133
2015-11-17	2,314	2,314	2,281	2,298	31,200	1,149
2015-11-16	2,300	2,310	2,266	2,284	38,900	1,142
2015-11-13	2,295	2,333	2,294	2,333	26,900	1,166.50
2015-11-12	2,301	2,339	2,295	2,328	33,800	1,164
2015-11-11	2,260	2,309	2,260	2,304	28,600	1,152
2015-11-10	2,310	2,317	2,274	2,275	34,000	1,137.50
2015-11-09	2,350	2,364	2,316	2,342	38,300	1,171
2015-11-06	2,326	2,375	2,315	2,350	75,100	1,175
2015-11-05	2,255	2,316	2,228	2,315	61,700	1,157.50
2015-11-04	2,251	2,297	2,247	2,250	62,500	1,125
2015-11-02	2,284	2,284	2,247	2,247	28,000	1,123.50
2015-10-30	2,260	2,304	2,249	2,292	31,200	1,146
2015-10-29	2,301	2,305	2,245	2,251	43,800	1,125.50
2015-10-28	2,356	2,356	2,279	2,295	41,600	1,147.50
2015-10-27	2,367	2,387	2,350	2,358	29,300	1,179
2015-10-26	2,405	2,405	2,359	2,367	19,300	1,183.50
2015-10-23	2,360	2,395	2,346	2,381	27,500	1,190.50
2015-10-22	2,320	2,342	2,313	2,332	29,200	1,166
2015-10-21	2,280	2,330	2,275	2,330	35,400	1,165
2015-10-20	2,298	2,305	2,274	2,297	21,500	1,148.50
2015-10-19	2,275	2,320	2,264	2,283	16,900	1,141.50
2015-10-16	2,283	2,319	2,270	2,275	37,000	1,137.50
2015-10-15	2,233	2,291	2,231	2,283	17,200	1,141.50
2015-10-14	2,248	2,252	2,233	2,233	19,900	1,116.50
2015-10-13	2,286	2,300	2,250	2,261	27,000	1,130.50
2015-10-09	2,274	2,316	2,242	2,312	25,000	1,156
2015-10-08	2,308	2,308	2,252	2,264	29,500	1,132
2015-10-07	2,344	2,355	2,277	2,315	31,100	1,157.50
2015-10-06	2,344	2,365	2,319	2,344	27,800	1,172
2015-10-05	2,303	2,344	2,276	2,307	19,100	1,153.50
2015-10-02	2,319	2,348	2,274	2,287	25,900	1,143.50
2015-10-01	2,325	2,341	2,302	2,328	27,500	1,164
2015-09-30	2,212	2,314	2,212	2,314	75,000	1,157
2015-09-29	2,278	2,282	2,223	2,225	44,900	1,112.50
2015-09-28	2,321	2,337	2,260	2,328	73,700	1,164
2015-09-25	2,171	2,222	2,161	2,221	79,000	1,110.50
2015-09-24	2,253	2,294	2,171	2,176	80,000	1,088
2015-09-18	2,278	2,320	2,260	2,303	84,000	1,151.50
2015-09-17	2,300	2,315	2,273	2,301	39,800	1,150.50
2015-09-16	2,322	2,324	2,264	2,289	43,300	1,144.50
2015-09-15	2,255	2,315	2,251	2,303	39,400	1,151.50
2015-09-14	2,360	2,362	2,206	2,243	145,300	1,121.50
2015-09-11	2,200	2,428	2,182	2,387	192,900	1,193.50
2015-09-10	2,199	2,260	2,184	2,224	45,500	1,112
2015-09-09	2,221	2,265	2,200	2,234	58,100	1,117
2015-09-08	2,199	2,229	2,162	2,171	24,600	1,085.50
2015-09-07	2,208	2,263	2,182	2,204	37,500	1,102
2015-09-04	2,260	2,263	2,190	2,217	40,500	1,108.50
2015-09-03	2,275	2,285	2,230	2,240	42,800	1,120
2015-09-02	2,269	2,320	2,254	2,264	57,400	1,132
2015-09-01	2,390	2,423	2,343	2,351	79,200	1,175.50
2015-08-31	2,370	2,397	2,329	2,397	58,000	1,198.50
2015-08-28	2,357	2,396	2,325	2,369	37,000	1,184.50
2015-08-27	2,323	2,360	2,289	2,310	44,400	1,155
2015-08-26	2,255	2,312	2,192	2,291	82,800	1,145.50
2015-08-25	2,191	2,284	2,153	2,197	91,800	1,098.50
2015-08-24	2,294	2,340	2,251	2,260	71,100	1,130
2015-08-21	2,400	2,418	2,358	2,361	44,900	1,180.50
2015-08-20	2,485	2,506	2,437	2,439	53,400	1,219.50
2015-08-19	2,519	2,535	2,477	2,495	81,200	1,247.50
2015-08-18	2,519	2,548	2,500	2,535	42,300	1,267.50
2015-08-17	2,531	2,553	2,510	2,518	34,100	1,259
2015-08-14	2,492	2,531	2,476	2,531	65,900	1,265.50
2015-08-13	2,468	2,495	2,446	2,491	40,700	1,245.50
2015-08-12	2,501	2,521	2,471	2,484	36,900	1,242
2015-08-11	2,613	2,614	2,502	2,513	70,800	1,256.50
2015-08-10	2,550	2,613	2,543	2,563	91,600	1,281.50
2015-08-07	2,487	2,582	2,484	2,563	84,700	1,281.50
2015-08-06	2,458	2,517	2,455	2,505	67,300	1,252.50
2015-08-05	2,519	2,581	2,438	2,454	137,600	1,227
2015-08-04	2,600	2,620	2,579	2,618	51,700	1,309
2015-08-03	2,554	2,604	2,540	2,590	44,200	1,295
2015-07-31	2,523	2,551	2,507	2,551	45,000	1,275.50
2015-07-30	2,477	2,544	2,477	2,523	48,900	1,261.50
2015-07-29	2,502	2,504	2,462	2,470	38,000	1,235
2015-07-28	2,459	2,503	2,455	2,490	53,500	1,245
2015-07-27	2,530	2,530	2,467	2,493	56,600	1,246.50
2015-07-24	2,539	2,539	2,505	2,513	24,600	1,256.50
2015-07-23	2,521	2,549	2,505	2,537	38,100	1,268.50
2015-07-22	2,505	2,543	2,505	2,521	28,500	1,260.50
2015-07-21	2,559	2,559	2,518	2,539	37,400	1,269.50
2015-07-17	2,565	2,582	2,536	2,545	31,900	1,272.50
2015-07-16	2,598	2,598	2,538	2,556	40,700	1,278
2015-07-15	2,551	2,602	2,530	2,595	78,200	1,297.50
2015-07-14	2,591	2,593	2,517	2,550	79,900	1,275
2015-07-13	2,515	2,557	2,492	2,540	61,200	1,270
2015-07-10	2,527	2,560	2,493	2,493	60,200	1,246.50
2015-07-09	2,500	2,529	2,434	2,524	90,600	1,262
2015-07-08	2,686	2,694	2,596	2,596	97,800	1,298
2015-07-07	2,654	2,695	2,645	2,686	82,500	1,343
2015-07-06	2,604	2,664	2,604	2,624	73,800	1,312
2015-07-03	2,650	2,652	2,604	2,624	52,400	1,312
2015-07-02	2,675	2,675	2,644	2,655	48,100	1,327.50
2015-07-01	2,597	2,670	2,575	2,641	82,300	1,320.50
2015-06-30	2,546	2,585	2,531	2,575	66,800	1,287.50
2015-06-29	2,526	2,559	2,519	2,532	58,900	1,266
2015-06-26	2,682	2,682	2,571	2,596	115,000	1,298
2015-06-25	2,613	2,733	2,613	2,683	168,700	1,341.50
2015-06-24	2,596	2,618	2,581	2,613	75,200	1,306.50
2015-06-23	2,580	2,594	2,547	2,594	96,400	1,297
2015-06-22	2,583	2,587	2,541	2,563	102,700	1,281.50
2015-06-19	2,499	2,584	2,483	2,583	140,300	1,291.50
2015-06-18	2,463	2,496	2,448	2,482	45,000	1,241
2015-06-17	2,431	2,515	2,425	2,471	127,900	1,235.50
2015-06-16	5,050	5,070	4,985	5,020	58,500	1,255
2015-06-15	5,000	5,040	4,970	5,010	33,500	1,252.50
2015-06-12	4,995	5,070	4,995	5,030	41,100	1,257.50
2015-06-11	4,950	4,990	4,915	4,965	21,100	1,241.25
2015-06-10	4,985	4,985	4,905	4,915	38,200	1,228.75
2015-06-09	5,060	5,090	4,990	4,990	50,100	1,247.50
2015-06-08	5,000	5,080	4,990	5,070	43,100	1,267.50
2015-06-05	4,930	4,995	4,930	4,985	43,400	1,246.25
2015-06-04	4,915	4,940	4,910	4,930	28,500	1,232.50
2015-06-03	4,925	4,935	4,905	4,910	17,800	1,227.50
2015-06-02	4,925	4,945	4,905	4,925	36,500	1,231.25
2015-06-01	4,900	4,935	4,900	4,925	37,300	1,231.25
2015-05-29	4,815	4,900	4,810	4,900	97,500	1,225
2015-05-28	4,800	4,840	4,795	4,815	41,600	1,203.75
2015-05-27	4,785	4,835	4,780	4,795	52,600	1,198.75
2015-05-26	4,845	4,845	4,775	4,805	41,500	1,201.25
2015-05-25	4,860	4,875	4,825	4,845	20,300	1,211.25
2015-05-22	4,795	4,845	4,790	4,845	22,300	1,211.25
2015-05-21	4,830	4,845	4,780	4,785	37,100	1,196.25
2015-05-20	4,860	4,860	4,820	4,845	22,600	1,211.25
2015-05-19	4,900	4,920	4,810	4,830	60,800	1,207.50
2015-05-18	4,875	4,965	4,855	4,945	43,600	1,236.25
2015-05-15	4,835	4,880	4,815	4,870	18,400	1,217.50
2015-05-14	4,840	4,855	4,805	4,835	25,200	1,208.75
2015-05-13	4,795	4,850	4,765	4,840	30,700	1,210
2015-05-12	4,780	4,825	4,700	4,805	37,200	1,201.25
2015-05-11	4,780	4,815	4,740	4,790	31,600	1,197.50
2015-05-08	4,830	4,950	4,680	4,725	94,100	1,181.25
2015-05-07	4,650	4,740	4,635	4,645	37,800	1,161.25
2015-05-01	4,685	4,735	4,665	4,700	33,500	1,175
2015-04-30	4,780	4,785	4,680	4,680	65,000	1,170
2015-04-28	4,790	4,880	4,710	4,710	232,100	1,177.50
2015-04-27	4,910	4,920	4,795	4,855	40,400	1,213.75
2015-04-24	4,850	4,930	4,810	4,880	52,900	1,220
2015-04-23	4,785	4,855	4,765	4,835	26,100	1,208.75
2015-04-22	4,785	4,785	4,735	4,770	21,500	1,192.50
2015-04-21	4,745	4,745	4,660	4,715	46,700	1,178.75
2015-04-20	4,890	4,890	4,725	4,745	48,200	1,186.25
2015-04-17	4,835	4,925	4,800	4,880	55,500	1,220
2015-04-16	4,845	4,880	4,720	4,880	52,000	1,220
2015-04-15	4,820	4,875	4,770	4,845	51,500	1,211.25
2015-04-14	4,680	4,840	4,670	4,800	65,700	1,200
2015-04-13	4,760	4,765	4,665	4,675	34,000	1,168.75
2015-04-10	4,795	4,820	4,700	4,720	78,100	1,180
2015-04-09	4,815	4,865	4,750	4,865	55,400	1,216.25
2015-04-08	4,750	4,880	4,745	4,865	116,400	1,216.25
2015-04-07	4,695	4,745	4,650	4,675	36,400	1,168.75
2015-04-06	4,750	4,750	4,575	4,650	29,700	1,162.50
2015-04-03	4,735	4,815	4,720	4,760	34,600	1,190
2015-04-02	4,630	4,720	4,590	4,715	43,300	1,178.75
2015-04-01	4,530	4,605	4,465	4,580	40,900	1,145
2015-03-31	4,570	4,650	4,540	4,595	41,300	1,148.75
2015-03-30	4,450	4,500	4,405	4,500	26,700	1,125
2015-03-27	4,500	4,535	4,430	4,495	21,600	1,123.75
2015-03-26	4,590	4,590	4,440	4,490	21,500	1,122.50
2015-03-25	4,635	4,635	4,515	4,520	15,900	1,130
2015-03-24	4,535	4,650	4,535	4,595	19,400	1,148.75
2015-03-23	4,475	4,675	4,475	4,595	36,200	1,148.75
2015-03-20	4,410	4,475	4,355	4,455	44,100	1,113.75
2015-03-19	4,480	4,520	4,400	4,415	25,400	1,103.75
2015-03-18	4,600	4,615	4,480	4,505	37,100	1,126.25
2015-03-17	4,715	4,760	4,655	4,670	42,500	1,167.50
2015-03-16	4,735	4,780	4,680	4,760	52,900	1,190
2015-03-13	4,505	4,670	4,440	4,635	97,300	1,158.75
2015-03-12	4,265	4,435	4,260	4,435	87,700	1,108.75
2015-03-11	4,220	4,265	4,195	4,245	20,300	1,061.25
2015-03-10	4,260	4,285	4,210	4,220	18,400	1,055
2015-03-09	4,280	4,280	4,205	4,225	16,700	1,056.25
2015-03-06	4,285	4,295	4,265	4,280	18,600	1,070
2015-03-05	4,240	4,280	4,215	4,270	26,200	1,067.50
2015-03-04	4,205	4,225	4,160	4,170	16,900	1,042.50
2015-03-03	4,275	4,280	4,170	4,200	40,500	1,050
2015-03-02	4,305	4,325	4,265	4,270	9,000	1,067.50
2015-02-27	4,245	4,295	4,235	4,295	48,200	1,073.75
2015-02-26	4,240	4,250	4,230	4,245	33,300	1,061.25
2015-02-25	4,170	4,210	4,155	4,195	22,100	1,048.75
2015-02-24	4,140	4,180	4,135	4,150	14,900	1,037.50
2015-02-23	4,215	4,215	4,105	4,135	24,800	1,033.75
2015-02-20	4,185	4,225	4,180	4,215	18,600	1,053.75
2015-02-19	4,200	4,220	4,175	4,185	27,000	1,046.25
2015-02-18	4,220	4,250	4,200	4,220	23,800	1,055
2015-02-17	4,140	4,225	4,140	4,185	15,600	1,046.25
2015-02-16	4,110	4,235	4,110	4,190	14,900	1,047.50
2015-02-13	4,185	4,195	4,160	4,170	19,800	1,042.50
2015-02-12	4,180	4,230	4,140	4,185	24,400	1,046.25
2015-02-10	4,240	4,280	4,100	4,110	37,200	1,027.50
2015-02-09	4,190	4,220	4,155	4,205	18,600	1,051.25
2015-02-06	4,090	4,150	4,090	4,105	13,800	1,026.25
2015-02-05	4,090	4,135	4,025	4,135	28,000	1,033.75
2015-02-04	4,000	4,125	3,960	4,075	68,500	1,018.75
2015-02-03	4,255	4,255	4,150	4,205	16,900	1,051.25
2015-02-02	4,200	4,250	4,175	4,250	14,800	1,062.50
2015-01-30	4,210	4,210	4,185	4,205	7,100	1,051.25
2015-01-29	4,140	4,210	4,120	4,190	21,500	1,047.50
2015-01-28	4,060	4,160	4,055	4,150	13,200	1,037.50
2015-01-27	4,060	4,070	4,025	4,060	9,500	1,015
2015-01-26	4,035	4,035	3,975	4,010	8,000	1,002.50
2015-01-23	4,030	4,050	3,985	4,045	9,900	1,011.25
2015-01-22	4,050	4,050	3,965	3,995	12,500	998.75
2015-01-21	4,015	4,015	3,970	3,990	6,900	997.50
2015-01-20	3,960	4,020	3,960	4,005	13,400	1,001.25
2015-01-19	3,980	3,980	3,945	3,950	7,800	987.50
2015-01-16	4,060	4,065	3,930	3,980	19,400	995
2015-01-15	4,040	4,100	4,040	4,100	10,400	1,025
2015-01-14	4,020	4,095	3,975	4,040	22,200	1,010
2015-01-13	3,965	4,010	3,940	4,000	11,500	1,000
2015-01-09	4,015	4,050	3,985	4,010	11,700	1,002.50
2015-01-08	3,940	4,040	3,940	4,015	19,000	1,003.75
2015-01-07	3,940	3,965	3,905	3,935	23,500	983.75
2015-01-06	4,040	4,040	3,965	3,965	32,800	991.25
2015-01-05	4,190	4,215	4,070	4,085	15,800	1,021.25

分割・併合履歴： [2018-06-18]1株→2株 [2015-06-17]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3191 (株)ジョイフル本田 の時系列データ [2015年度]

3191 (株)ジョイフル本田の時系列データ [2015年度]