[3191 東証1部] ジョイフル本田 日足 時系列データ

[3191 東証1部] ジョイフル本田 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222965.002986.002946.002950.0054900162295800
2017-09-212986.002987.002952.002974.0052600156059300
2017-09-202930.002974.002926.002973.0075000221746800
2017-09-192912.002939.002897.002929.00112700329713600
2017-09-152900.002904.002852.002868.00173400497849700
2017-09-142919.002919.002882.002894.0062100179975300
2017-09-132912.002912.002876.002889.0059100170989000
2017-09-122902.002913.002883.002896.0066000191164100
2017-09-112866.002902.002839.002857.0091400262077500
2017-09-082804.002902.002802.002832.00168600479831200
2017-09-072943.002956.002817.002821.00275300793290400
2017-09-062952.003000.002951.002993.0046300138253600
2017-09-053005.003020.002971.002973.0093400279888200
2017-09-043020.003040.002997.003000.0055600167242200
2017-09-013065.003075.003030.003030.003060093132500
2017-08-313040.003080.003035.003070.0057800177075000
2017-08-303040.003065.003025.003035.0051000155081500
2017-08-292989.003025.002983.003020.0041500125035300
2017-08-283005.003025.002989.003010.0037100111537300
2017-08-252979.003010.002967.002998.0055500166086200
2017-08-243010.003015.002985.002985.0062300186632700
2017-08-233035.003050.003000.003005.0046900141454500
2017-08-223005.003030.003005.003020.0036600110377500
2017-08-213065.003065.003010.003030.0083900254059500
2017-08-183015.003045.002999.003045.0075000226659100
2017-08-173045.003060.003035.003050.0061200186440000
2017-08-163050.003060.003020.003055.0064900197556000
2017-08-153070.003095.003045.003085.0085800263814000
2017-08-143090.003100.003060.003070.0071600220420000
2017-08-103095.003135.003090.003135.0092300287309500
2017-08-093155.003160.003085.003115.00109200339161500
2017-08-083125.003180.003125.003155.0089600282717500
2017-08-073080.003150.003080.003135.00129200404027500
2017-08-043110.003150.003090.003100.0094100293657000
2017-08-033080.003110.003075.003085.00126900391972500
2017-08-023105.003105.003050.003075.0063500195448500
2017-08-013050.003120.003050.003090.00117900364936000
2017-07-313055.003075.003040.003055.0087900268826500
2017-07-283025.003055.003025.003045.0050300153143000
2017-07-273015.003060.003015.003030.0045200137303500
2017-07-263055.003060.003025.003025.0050800154259000
2017-07-253055.003060.003020.003040.0039500119920500
2017-07-243030.003070.003030.003065.0047900146076000
2017-07-213060.003065.003020.003045.0072900221471500
2017-07-203065.003090.003065.003065.0040100123260500
2017-07-193050.003095.003045.003060.0091200279879500
2017-07-183080.003085.003045.003055.0069500212564000
2017-07-143045.003095.003030.003090.00162700499493000
2017-07-133090.003090.003010.003045.00135600412662000
2017-07-123140.003155.003085.003090.00137700428020000
2017-07-113115.003175.003085.003160.00296200925939500
2017-07-103225.003225.003150.003160.00285200906409000
2017-07-073360.003360.003210.003215.003145001027289000
2017-07-063435.003450.003360.003375.00199600679861000
2017-07-053450.003455.003440.003445.00118000406805500
2017-07-043450.003475.003445.003455.0090000311215500
2017-07-033445.003450.003425.003445.00201400692391500
2017-06-303430.003455.003415.003430.00108900373467500
2017-06-293455.003455.003430.003430.0080800277476500
2017-06-283445.003460.003435.003440.0084800292122500
2017-06-273465.003480.003440.003460.00201300697197000
2017-06-263435.003470.003420.003455.00142500491678000
2017-06-233440.003445.003420.003430.00129100443265500
2017-06-223440.003440.003415.003425.0088200302303500
2017-06-213415.003445.003405.003430.00212000726199500
2017-06-203430.003445.003410.003410.00251600860345000
2017-06-193440.003455.003410.003420.00175900603871000
2017-06-163425.003460.003425.003435.004759001635212500
2017-06-153430.003470.003395.003460.006196002130482500
2017-06-143475.003480.003430.003430.005942002055977500
2017-06-133475.003480.003455.003475.003599001248140500
2017-06-123485.003500.003470.003480.005503001916754000
2017-06-093680.003690.003465.003465.0011320003984207000
2017-06-083780.003795.003750.003750.0064000241171500
2017-06-073760.003790.003725.003780.00134600506200500
2017-06-063815.003815.003770.003775.00118700450706000
2017-06-053790.003820.003730.003805.00128700488088500
2017-06-023830.003830.003795.003815.0074400283937000
2017-06-013725.003800.003725.003795.0068100257212500
2017-05-313735.003770.003710.003725.00120200448923500
2017-05-303700.003740.003690.003725.00143800533331500
2017-05-293680.003735.003680.003695.00170000628486500
2017-05-263720.003735.003675.003680.0073400271160000
2017-05-253745.003795.003710.003720.0076800287004500
2017-05-243735.003745.003710.003735.0054400202901000
2017-05-233730.003785.003715.003725.00105700395190500
2017-05-223720.003745.003690.003735.00147100546804000
2017-05-193775.003785.003730.003750.0060200226131000
2017-05-183810.003830.003775.003775.0079300300592500
2017-05-173855.003860.003835.003855.0043600167890500
2017-05-163870.003885.003835.003850.0090200347730500
2017-05-153820.003895.003820.003845.0098100377731000
2017-05-123845.003890.003845.003885.0066900258957000
2017-05-113820.003855.003805.003845.0077300296803000
2017-05-103800.003820.003775.003810.0070600268279000
2017-05-093845.003850.003780.003815.0094600361035000
2017-05-083790.003840.003700.003825.00174700661390000
2017-05-023715.003790.003715.003725.0086200322566000
2017-05-013705.003725.003690.003705.0044700165668000
2017-04-283725.003745.003685.003690.0049400182864000
2017-04-273690.003735.003690.003725.0078400290821000
2017-04-263690.003690.003670.003690.0032200118534000
2017-04-253620.003665.003610.003660.0070200255810000
2017-04-243640.003640.003565.003630.0090600327015500
2017-04-213590.003600.003575.003590.0047300169649000
2017-04-203605.003615.003560.003575.00101200362568500
2017-04-193545.003635.003545.003605.0086800312871500
2017-04-183610.003625.003550.003560.0056900203557500
2017-04-173535.003615.003535.003600.0058200208549000
2017-04-143560.003580.003535.003545.0034800123699000
2017-04-133615.003620.003570.003580.0043300155281500
2017-04-123550.003595.003550.003570.0062000221426000
2017-04-113595.003635.003580.003595.0052300188293000
2017-04-103625.003640.003585.003610.0041100148242500
2017-04-073625.003645.003585.003615.0051700186561000
2017-04-063645.003650.003535.003590.00117700421383500
2017-04-053680.003710.003675.003685.0037500138255000
2017-04-043720.003720.003660.003700.0066900246773500
2017-04-033755.003755.003690.003725.0067200250125500
2017-03-313800.003805.003710.003710.0085200318514000
2017-03-303785.003785.003745.003765.0060800228875000
2017-03-293770.003805.003770.003800.0057200216741500
2017-03-283700.003750.003695.003735.0066700248837000
2017-03-273640.003715.003640.003705.0066500245618500
2017-03-243665.003680.003640.003660.0042600155913500
2017-03-233650.003670.003615.003665.0041400151127000
2017-03-223680.003705.003645.003655.0056600207791500
2017-03-213650.003740.003650.003735.0051700191958000
2017-03-173665.003685.003655.003675.0046500170939000
2017-03-163590.003680.003575.003670.0039300143583000
2017-03-153625.003635.003600.003615.0032500117501500
2017-03-143635.003635.003590.003630.0055900201962000
2017-03-133670.003695.003625.003635.0054200198048500
2017-03-103670.003690.003650.003670.0080100293882500
2017-03-093600.003635.003585.003630.0067500243684500
2017-03-083575.003600.003540.003580.0068700245498000
2017-03-073555.003610.003555.003585.0041800149756000
2017-03-063590.003600.003460.003565.0096400343469500
2017-03-033575.003625.003575.003610.0088400318472000
2017-03-023570.003585.003550.003580.0048400172811000
2017-03-013570.003570.003525.003560.0077700276176500
2017-02-283515.003570.003510.003540.0075100266514500
2017-02-273490.003535.003475.003485.0090800317518000
2017-02-243470.003495.003460.003490.0093200324560500
2017-02-233515.003545.003475.003510.00120400422591000
2017-02-223470.003530.003450.003515.00157700551010500
2017-02-213470.003605.003440.003470.003188001123666000
2017-02-203230.003475.003230.003465.00171400578290000
2017-02-173195.003245.003170.003235.00134900435025500
2017-02-163195.003230.003185.003190.00157300504676000
2017-02-153200.003205.003175.003195.0040200128339000
2017-02-143135.003175.003135.003155.0059200187098500
2017-02-133115.003130.003095.003105.0048100149780500
2017-02-103090.003110.003070.003090.0055000169928500
2017-02-093060.003075.003050.003060.002170066409000
2017-02-083070.003075.003045.003070.002540077736500
2017-02-073060.003090.003025.003080.0062900192306000
2017-02-063035.003145.003035.003085.0079500246009000
2017-02-033015.003095.003015.003065.0045300138779500
2017-02-023100.003115.003045.003050.0045600140216000
2017-02-013080.003130.003075.003095.0064700200496000
2017-01-313125.003185.003100.003120.0064100200885500
2017-01-303175.003175.003115.003165.002570080898000
2017-01-273180.003220.003145.003185.0050000159561500
2017-01-263170.003195.003150.003165.0052600166790000
2017-01-253150.003160.003120.003130.0041700130823500
2017-01-243085.003140.003075.003110.0040100124651500
2017-01-233065.003115.003065.003085.002950091351500
2017-01-203105.003125.003070.003120.0035100109114000
2017-01-193105.003125.003100.003115.002000062293500
2017-01-183080.003100.003045.003075.002590079595000
2017-01-173120.003140.003085.003095.0037200115640500
2017-01-163155.003155.003090.003120.002440076146500
2017-01-133110.003170.003085.003165.0033200104304500
2017-01-123190.003190.003105.003115.0035900112180000
2017-01-113180.003185.003160.003170.002360074814000
2017-01-103185.003190.003130.003170.0054800173259000
2017-01-063150.003195.003135.003170.0060800193284000
2017-01-053200.003200.003155.003175.0038700122793500
2017-01-043125.003200.003120.003190.0068400217126500
2016-12-303160.003175.003125.003145.0072500227707000
2016-12-293190.003195.003140.003175.0066600210786000
2016-12-283190.003195.003150.003190.0048700154736500
2016-12-273195.003195.003155.003185.0048000152542500
2016-12-263250.003250.003185.003195.0051500165117000
2016-12-223220.003235.003180.003230.0065700211397500
2016-12-213180.003210.003165.003175.0055700177513500
2016-12-203135.003180.003130.003160.0041700131599000
2016-12-193115.003135.003095.003120.0040500126329500
2016-12-163120.003135.003100.003110.0072900227233500
2016-12-153100.003115.003070.003075.0091800283538500
2016-12-143095.003105.003035.003080.0086900267356000
2016-12-133050.003110.003040.003100.0072700224260500
2016-12-123020.003040.003010.003030.0052500158927000
2016-12-093050.003065.002996.003005.00172100520218300
2016-12-083115.003115.003055.003070.0060600186095000
2016-12-073065.003065.003015.003045.0041600126316000
2016-12-063075.003090.003015.003040.0061600187641000
2016-12-053075.003075.003005.003030.0089400271121000
2016-12-023125.003145.003060.003075.00148100457832000
2016-12-013215.003230.003100.003130.00296500937862000
2016-11-303215.003230.003200.003215.0084500271611500
2016-11-293225.003235.003190.003235.0084800273101000
2016-11-283200.003240.003165.003235.0086600278342000
2016-11-253160.003235.003155.003190.00172900551851500
2016-11-243100.003175.003095.003165.00134100422449000
2016-11-222955.003100.002955.003090.00148900452939200
2016-11-212850.002948.002850.002939.00102400298706900
2016-11-182829.002835.002787.002824.0071200200356300
2016-11-172810.002843.002771.002826.00114200320652400
2016-11-162828.002840.002787.002827.0060500170426800
2016-11-152788.002823.002786.002817.0038800108746300
2016-11-142780.002814.002770.002800.0059600166587600
2016-11-112769.002772.002729.002752.0074200203835500
2016-11-102705.002754.002680.002749.0094000256114700
2016-11-092695.002766.002579.002633.00161800429983200
2016-11-082630.002683.002630.002664.00106900283908800
2016-11-072850.002850.002571.002620.003852001026552800
2016-11-042919.002920.002867.002899.0072400209294700
2016-11-022900.002930.002876.002926.0064000185954800
2016-11-012900.002920.002881.002917.0044200128473700
2016-10-312885.002902.002854.002901.0051600149223000
2016-10-282861.002881.002837.002870.0076200218154900
2016-10-272844.002856.002830.002852.0050200142737400
2016-10-262792.002826.002792.002820.0038200107479100
2016-10-252776.002843.002765.002789.0074400207770500
2016-10-242735.002789.002727.002774.0079100218613800
2016-10-212736.002760.002729.002737.002890079180200
2016-10-202735.002745.002716.002736.0047800130704800
2016-10-192716.002736.002686.002717.003670099879700
2016-10-182681.002718.002681.002717.002680072350700
2016-10-172694.002712.002685.002699.002330062940900
2016-10-142710.002724.002686.002706.0041700112867300
2016-10-132703.002712.002680.002704.002450066117900
2016-10-122680.002711.002680.002689.002620070626800
2016-10-112681.002726.002681.002699.002060055517800
2016-10-072752.002774.002662.002678.0046600125339400
2016-10-062750.002789.002741.002760.0049700137338700
2016-10-052723.002748.002714.002747.0053300146036000
2016-10-042689.002714.002689.002708.0050500136588500
2016-10-032676.002695.002662.002683.003090082896000
2016-09-302600.002646.002594.002626.0062300163812200
2016-09-292705.002707.002681.002688.0045300122143600
2016-09-282720.002730.002692.002701.002940079550200
2016-09-272659.002710.002617.002710.0047200126797400
2016-09-262705.002705.002663.002668.0040400108372400
2016-09-232630.002719.002610.002707.00117400315594500
2016-09-212572.002624.002562.002623.0072300188251500
2016-09-202600.002600.002563.002572.0040500104441700
2016-09-162581.002598.002565.002596.0059700154634400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog