3191 (株)ジョイフル本田の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,160	3,175	3,125	3,145	72,500	1,572.50
2016-12-29	3,190	3,195	3,140	3,175	66,600	1,587.50
2016-12-28	3,190	3,195	3,150	3,190	48,700	1,595
2016-12-27	3,195	3,195	3,155	3,185	48,000	1,592.50
2016-12-26	3,250	3,250	3,185	3,195	51,500	1,597.50
2016-12-22	3,220	3,235	3,180	3,230	65,700	1,615
2016-12-21	3,180	3,210	3,165	3,175	55,700	1,587.50
2016-12-20	3,135	3,180	3,130	3,160	41,700	1,580
2016-12-19	3,115	3,135	3,095	3,120	40,500	1,560
2016-12-16	3,120	3,135	3,100	3,110	72,900	1,555
2016-12-15	3,100	3,115	3,070	3,075	91,800	1,537.50
2016-12-14	3,095	3,105	3,035	3,080	86,900	1,540
2016-12-13	3,050	3,110	3,040	3,100	72,700	1,550
2016-12-12	3,020	3,040	3,010	3,030	52,500	1,515
2016-12-09	3,050	3,065	2,996	3,005	172,100	1,502.50
2016-12-08	3,115	3,115	3,055	3,070	60,600	1,535
2016-12-07	3,065	3,065	3,015	3,045	41,600	1,522.50
2016-12-06	3,075	3,090	3,015	3,040	61,600	1,520
2016-12-05	3,075	3,075	3,005	3,030	89,400	1,515
2016-12-02	3,125	3,145	3,060	3,075	148,100	1,537.50
2016-12-01	3,215	3,230	3,100	3,130	296,500	1,565
2016-11-30	3,215	3,230	3,200	3,215	84,500	1,607.50
2016-11-29	3,225	3,235	3,190	3,235	84,800	1,617.50
2016-11-28	3,200	3,240	3,165	3,235	86,600	1,617.50
2016-11-25	3,160	3,235	3,155	3,190	172,900	1,595
2016-11-24	3,100	3,175	3,095	3,165	134,100	1,582.50
2016-11-22	2,955	3,100	2,955	3,090	148,900	1,545
2016-11-21	2,850	2,948	2,850	2,939	102,400	1,469.50
2016-11-18	2,829	2,835	2,787	2,824	71,200	1,412
2016-11-17	2,810	2,843	2,771	2,826	114,200	1,413
2016-11-16	2,828	2,840	2,787	2,827	60,500	1,413.50
2016-11-15	2,788	2,823	2,786	2,817	38,800	1,408.50
2016-11-14	2,780	2,814	2,770	2,800	59,600	1,400
2016-11-11	2,769	2,772	2,729	2,752	74,200	1,376
2016-11-10	2,705	2,754	2,680	2,749	94,000	1,374.50
2016-11-09	2,695	2,766	2,579	2,633	161,800	1,316.50
2016-11-08	2,630	2,683	2,630	2,664	106,900	1,332
2016-11-07	2,850	2,850	2,571	2,620	385,200	1,310
2016-11-04	2,919	2,920	2,867	2,899	72,400	1,449.50
2016-11-02	2,900	2,930	2,876	2,926	64,000	1,463
2016-11-01	2,900	2,920	2,881	2,917	44,200	1,458.50
2016-10-31	2,885	2,902	2,854	2,901	51,600	1,450.50
2016-10-28	2,861	2,881	2,837	2,870	76,200	1,435
2016-10-27	2,844	2,856	2,830	2,852	50,200	1,426
2016-10-26	2,792	2,826	2,792	2,820	38,200	1,410
2016-10-25	2,776	2,843	2,765	2,789	74,400	1,394.50
2016-10-24	2,735	2,789	2,727	2,774	79,100	1,387
2016-10-21	2,736	2,760	2,729	2,737	28,900	1,368.50
2016-10-20	2,735	2,745	2,716	2,736	47,800	1,368
2016-10-19	2,716	2,736	2,686	2,717	36,700	1,358.50
2016-10-17	2,694	2,712	2,685	2,699	23,300	1,349.50
2016-10-13	2,703	2,712	2,680	2,704	24,500	1,352
2016-10-12	2,680	2,711	2,680	2,689	26,200	1,344.50
2016-10-11	2,681	2,726	2,681	2,699	20,600	1,349.50
2016-10-07	2,752	2,774	2,662	2,678	46,600	1,339
2016-10-06	2,750	2,789	2,741	2,760	49,700	1,380
2016-10-05	2,723	2,748	2,714	2,747	53,300	1,373.50
2016-10-04	2,689	2,714	2,689	2,708	50,500	1,354
2016-10-03	2,676	2,695	2,662	2,683	30,900	1,341.50
2016-09-30	2,600	2,646	2,594	2,626	62,300	1,313
2016-09-29	2,705	2,707	2,681	2,688	45,300	1,344
2016-09-28	2,720	2,730	2,692	2,701	29,400	1,350.50
2016-09-27	2,659	2,710	2,617	2,710	47,200	1,355
2016-09-26	2,705	2,705	2,663	2,668	40,400	1,334
2016-09-23	2,630	2,719	2,610	2,707	117,400	1,353.50
2016-09-21	2,572	2,624	2,562	2,623	72,300	1,311.50
2016-09-20	2,600	2,600	2,563	2,572	40,500	1,286
2016-09-16	2,581	2,598	2,565	2,596	59,700	1,298
2016-09-15	2,557	2,581	2,557	2,572	39,700	1,286
2016-09-14	2,536	2,585	2,520	2,575	73,300	1,287.50
2016-09-13	2,513	2,529	2,499	2,516	22,400	1,258
2016-09-12	2,484	2,515	2,471	2,504	29,000	1,252
2016-09-09	2,544	2,565	2,509	2,533	44,800	1,266.50
2016-09-08	2,565	2,568	2,526	2,550	27,300	1,275
2016-09-07	2,504	2,565	2,504	2,560	58,600	1,280
2016-09-06	2,490	2,504	2,485	2,499	96,000	1,249.50
2016-09-05	2,530	2,540	2,487	2,493	23,300	1,246.50
2016-09-02	2,510	2,528	2,459	2,523	23,100	1,261.50
2016-09-01	2,501	2,525	2,472	2,521	18,200	1,260.50
2016-08-31	2,499	2,509	2,449	2,501	28,200	1,250.50
2016-08-30	2,475	2,495	2,473	2,478	19,100	1,239
2016-08-29	2,535	2,535	2,454	2,475	27,100	1,237.50
2016-08-26	2,480	2,524	2,460	2,480	33,100	1,240
2016-08-25	2,481	2,508	2,455	2,479	26,400	1,239.50
2016-08-24	2,461	2,500	2,452	2,481	29,900	1,240.50
2016-08-23	2,404	2,452	2,404	2,436	30,700	1,218
2016-08-22	2,435	2,459	2,427	2,453	22,700	1,226.50
2016-08-19	2,419	2,447	2,409	2,435	31,100	1,217.50
2016-08-18	2,461	2,510	2,416	2,451	36,400	1,225.50
2016-08-17	2,470	2,471	2,439	2,461	51,800	1,230.50
2016-08-16	2,537	2,537	2,478	2,484	91,500	1,242
2016-08-15	2,552	2,557	2,525	2,545	32,200	1,272.50
2016-08-12	2,533	2,560	2,498	2,518	67,600	1,259
2016-08-10	2,491	2,520	2,453	2,516	47,800	1,258
2016-08-09	2,430	2,506	2,416	2,491	88,000	1,245.50
2016-08-08	2,400	2,409	2,369	2,380	98,200	1,190
2016-08-05	2,390	2,397	2,341	2,376	154,800	1,188
2016-08-04	2,448	2,499	2,442	2,461	90,600	1,230.50
2016-08-03	2,500	2,504	2,436	2,448	66,800	1,224
2016-08-02	2,540	2,571	2,519	2,537	72,900	1,268.50
2016-08-01	2,550	2,586	2,530	2,567	40,300	1,283.50
2016-07-29	2,554	2,590	2,525	2,587	55,400	1,293.50
2016-07-28	2,575	2,594	2,551	2,560	28,800	1,280
2016-07-27	2,563	2,606	2,548	2,594	86,600	1,297
2016-07-26	2,510	2,550	2,510	2,541	46,600	1,270.50
2016-07-25	2,448	2,520	2,436	2,519	59,200	1,259.50
2016-07-22	2,446	2,468	2,439	2,467	47,300	1,233.50
2016-07-21	2,540	2,540	2,482	2,507	31,900	1,253.50
2016-07-20	2,501	2,530	2,487	2,530	36,800	1,265
2016-07-19	2,485	2,520	2,481	2,505	48,900	1,252.50
2016-07-15	2,456	2,482	2,434	2,448	27,700	1,224
2016-07-14	2,450	2,483	2,446	2,465	30,600	1,232.50
2016-07-13	2,474	2,506	2,436	2,441	68,900	1,220.50
2016-07-12	2,400	2,475	2,400	2,437	67,800	1,218.50
2016-07-11	2,331	2,382	2,331	2,369	31,300	1,184.50
2016-07-08	2,345	2,354	2,279	2,283	38,200	1,141.50
2016-07-07	2,347	2,357	2,334	2,345	23,500	1,172.50
2016-07-06	2,306	2,353	2,296	2,347	35,100	1,173.50
2016-07-05	2,333	2,373	2,319	2,373	54,200	1,186.50
2016-07-04	2,310	2,339	2,300	2,334	27,500	1,167
2016-07-01	2,318	2,344	2,318	2,324	24,600	1,162
2016-06-30	2,346	2,355	2,303	2,320	66,600	1,160
2016-06-29	2,348	2,363	2,300	2,354	61,200	1,177
2016-06-28	2,235	2,339	2,231	2,316	65,200	1,158
2016-06-27	2,246	2,307	2,222	2,301	106,000	1,150.50
2016-06-24	2,333	2,371	2,178	2,196	82,300	1,098
2016-06-23	2,313	2,353	2,304	2,351	79,000	1,175.50
2016-06-22	2,300	2,315	2,256	2,313	71,700	1,156.50
2016-06-21	2,294	2,316	2,261	2,309	45,700	1,154.50
2016-06-20	2,290	2,336	2,290	2,313	63,100	1,156.50
2016-06-17	2,321	2,339	2,247	2,249	143,600	1,124.50
2016-06-16	2,406	2,408	2,298	2,310	334,200	1,155
2016-06-15	2,459	2,488	2,417	2,436	379,200	1,218
2016-06-14	2,480	2,499	2,420	2,448	128,500	1,224
2016-06-13	2,500	2,507	2,470	2,481	99,000	1,240.50
2016-06-10	2,554	2,554	2,508	2,530	188,700	1,265
2016-06-09	2,536	2,560	2,536	2,548	78,100	1,274
2016-06-08	2,543	2,569	2,520	2,569	73,700	1,284.50
2016-06-07	2,539	2,558	2,530	2,540	54,300	1,270
2016-06-06	2,529	2,557	2,512	2,556	61,500	1,278
2016-06-03	2,540	2,565	2,533	2,563	52,500	1,281.50
2016-06-02	2,535	2,555	2,509	2,515	65,000	1,257.50
2016-06-01	2,512	2,567	2,512	2,545	82,500	1,272.50
2016-05-31	2,508	2,534	2,502	2,522	97,300	1,261
2016-05-30	2,500	2,508	2,480	2,507	160,200	1,253.50
2016-05-27	2,500	2,502	2,470	2,475	61,700	1,237.50
2016-05-26	2,500	2,503	2,485	2,490	61,800	1,245
2016-05-25	2,427	2,476	2,427	2,470	68,700	1,235
2016-05-24	2,413	2,440	2,410	2,427	36,100	1,213.50
2016-05-23	2,422	2,453	2,391	2,416	34,800	1,208
2016-05-20	2,430	2,450	2,416	2,437	25,800	1,218.50
2016-05-19	2,435	2,450	2,418	2,429	35,300	1,214.50
2016-05-18	2,409	2,428	2,374	2,410	33,800	1,205
2016-05-17	2,405	2,432	2,386	2,432	33,600	1,216
2016-05-16	2,374	2,416	2,367	2,375	43,900	1,187.50
2016-05-13	2,388	2,391	2,348	2,368	47,300	1,184
2016-05-12	2,395	2,396	2,370	2,383	46,400	1,191.50
2016-05-11	2,436	2,442	2,393	2,401	47,200	1,200.50
2016-05-10	2,450	2,464	2,397	2,418	84,100	1,209
2016-05-09	2,395	2,433	2,381	2,422	90,100	1,211
2016-05-06	2,405	2,533	2,405	2,527	94,500	1,263.50
2016-05-02	2,400	2,423	2,384	2,417	41,300	1,208.50
2016-04-28	2,527	2,570	2,417	2,480	63,600	1,240
2016-04-27	2,528	2,536	2,496	2,511	26,900	1,255.50
2016-04-26	2,535	2,535	2,503	2,517	21,300	1,258.50
2016-04-25	2,527	2,541	2,506	2,523	29,300	1,261.50
2016-04-22	2,514	2,524	2,492	2,516	34,000	1,258
2016-04-21	2,530	2,535	2,504	2,526	60,400	1,263
2016-04-20	2,505	2,520	2,463	2,487	51,300	1,243.50
2016-04-19	2,487	2,506	2,466	2,493	35,600	1,246.50
2016-04-18	2,402	2,455	2,402	2,437	28,300	1,218.50
2016-04-15	2,461	2,509	2,461	2,488	27,300	1,244
2016-04-14	2,480	2,499	2,447	2,499	45,500	1,249.50
2016-04-13	2,428	2,484	2,421	2,450	45,100	1,225
2016-04-12	2,404	2,423	2,400	2,412	52,400	1,206
2016-04-11	2,439	2,452	2,394	2,403	29,000	1,201.50
2016-04-08	2,399	2,482	2,370	2,461	105,500	1,230.50
2016-04-07	2,425	2,442	2,403	2,429	47,500	1,214.50
2016-04-06	2,436	2,454	2,425	2,435	22,200	1,217.50
2016-04-05	2,472	2,489	2,425	2,433	33,700	1,216.50
2016-04-04	2,430	2,515	2,429	2,498	48,000	1,249
2016-04-01	2,522	2,522	2,450	2,452	58,000	1,226
2016-03-31	2,543	2,544	2,510	2,522	51,400	1,261
2016-03-30	2,549	2,560	2,527	2,543	50,000	1,271.50
2016-03-29	2,551	2,563	2,527	2,550	39,800	1,275
2016-03-28	2,541	2,560	2,516	2,551	83,200	1,275.50
2016-03-25	2,545	2,559	2,498	2,522	51,400	1,261
2016-03-24	2,549	2,583	2,503	2,553	59,500	1,276.50
2016-03-23	2,567	2,628	2,534	2,541	68,600	1,270.50
2016-03-22	2,565	2,577	2,442	2,539	208,600	1,269.50
2016-03-18	2,493	2,562	2,493	2,549	155,500	1,274.50
2016-03-17	2,439	2,512	2,430	2,512	114,200	1,256
2016-03-16	2,438	2,464	2,396	2,429	58,900	1,214.50
2016-03-15	2,379	2,439	2,378	2,417	57,000	1,208.50
2016-03-14	2,350	2,385	2,347	2,379	48,900	1,189.50
2016-03-11	2,260	2,330	2,257	2,319	78,600	1,159.50
2016-03-10	2,250	2,268	2,239	2,259	53,800	1,129.50
2016-03-09	2,250	2,254	2,214	2,237	20,800	1,118.50
2016-03-08	2,280	2,293	2,230	2,250	45,300	1,125
2016-03-07	2,327	2,334	2,276	2,282	26,800	1,141
2016-03-04	2,288	2,329	2,261	2,326	41,700	1,163
2016-03-03	2,234	2,278	2,234	2,278	18,600	1,139
2016-03-02	2,259	2,270	2,213	2,264	35,400	1,132
2016-03-01	2,205	2,218	2,150	2,188	38,900	1,094
2016-02-29	2,227	2,261	2,176	2,176	48,500	1,088
2016-02-26	2,232	2,255	2,218	2,228	20,300	1,114
2016-02-25	2,143	2,222	2,143	2,212	36,600	1,106
2016-02-24	2,161	2,208	2,118	2,140	96,900	1,070
2016-02-23	2,212	2,225	2,159	2,179	34,500	1,089.50
2016-02-22	2,192	2,250	2,186	2,210	39,100	1,105
2016-02-19	2,210	2,241	2,184	2,199	36,200	1,099.50
2016-02-18	2,242	2,263	2,220	2,232	75,500	1,116
2016-02-17	2,186	2,225	2,155	2,198	78,000	1,099
2016-02-16	2,197	2,228	2,177	2,186	64,500	1,093
2016-02-15	2,168	2,247	2,146	2,233	63,800	1,116.50
2016-02-12	2,136	2,147	2,091	2,092	84,100	1,046
2016-02-10	2,268	2,271	2,158	2,189	68,600	1,094.50
2016-02-09	2,280	2,309	2,259	2,268	53,800	1,134
2016-02-08	2,309	2,379	2,291	2,359	57,000	1,179.50
2016-02-05	2,415	2,415	2,320	2,339	77,600	1,169.50
2016-02-04	2,377	2,488	2,377	2,424	202,100	1,212
2016-02-03	2,342	2,372	2,335	2,351	42,500	1,175.50
2016-02-02	2,315	2,381	2,315	2,369	48,400	1,184.50
2016-02-01	2,341	2,345	2,320	2,330	102,300	1,165
2016-01-29	2,271	2,349	2,250	2,322	188,400	1,161
2016-01-28	2,319	2,335	2,224	2,227	310,200	1,113.50
2016-01-27	2,311	2,344	2,299	2,329	99,900	1,164.50
2016-01-26	2,357	2,360	2,276	2,276	89,400	1,138
2016-01-25	2,341	2,358	2,297	2,352	68,400	1,176
2016-01-22	2,260	2,306	2,245	2,300	90,300	1,150
2016-01-21	2,267	2,290	2,216	2,217	86,100	1,108.50
2016-01-20	2,332	2,334	2,265	2,267	73,500	1,133.50
2016-01-19	2,361	2,361	2,326	2,331	45,300	1,165.50
2016-01-18	2,351	2,363	2,330	2,347	86,500	1,173.50
2016-01-15	2,402	2,431	2,372	2,386	102,300	1,193
2016-01-14	2,420	2,427	2,391	2,402	145,900	1,201
2016-01-13	2,440	2,464	2,380	2,446	201,100	1,223
2016-01-12	2,440	2,496	2,428	2,431	215,300	1,215.50
2016-01-08	2,384	2,453	2,362	2,431	128,500	1,215.50
2016-01-07	2,402	2,442	2,384	2,395	84,900	1,197.50
2016-01-06	2,410	2,441	2,383	2,402	35,300	1,201
2016-01-05	2,380	2,417	2,350	2,391	47,800	1,195.50
2016-01-04	2,416	2,444	2,391	2,393	32,400	1,196.50

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 [2016年度]

3191 (株)ジョイフル本田の時系列データ [2016年度]