[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 
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
2016-09-152557.002581.002557.002572.0039700102097300
2016-09-142536.002585.002520.002575.0073300188332300
2016-09-132513.002529.002499.002516.002240056393700
2016-09-122484.002515.002471.002504.002900072376900
2016-09-092544.002565.002509.002533.0044800113922600
2016-09-082565.002568.002526.002550.002730069442400
2016-09-072504.002565.002504.002560.0058600149215500
2016-09-062490.002504.002485.002499.0096000239791200
2016-09-052530.002540.002487.002493.002330058271800
2016-09-022510.002528.002459.002523.002310058052800
2016-09-012501.002525.002472.002521.001820045628900
2016-08-312499.002509.002449.002501.002820070122500
2016-08-302475.002495.002473.002478.001910047400400
2016-08-292535.002535.002454.002475.002710067163900
2016-08-262480.002524.002460.002480.003310082150500
2016-08-252481.002508.002455.002479.002640065338800
2016-08-242461.002500.002452.002481.002990073917300
2016-08-232404.002452.002404.002436.003070074503800
2016-08-222435.002459.002427.002453.002270055563600
2016-08-192419.002447.002409.002435.003110075585900
2016-08-182461.002510.002416.002451.003640089404100
2016-08-172470.002471.002439.002461.0051800127097800
2016-08-162537.002537.002478.002484.0091500228551000
2016-08-152552.002557.002525.002545.003220082092600
2016-08-122533.002560.002498.002518.0067600170669000
2016-08-102491.002520.002453.002516.0047800119447600
2016-08-092430.002506.002416.002491.0088000218306000
2016-08-082400.002409.002369.002380.0098200233550600
2016-08-052390.002397.002341.002376.00154800366775600
2016-08-042448.002499.002442.002461.0090600222859800
2016-08-032500.002504.002436.002448.0066800164360100
2016-08-022540.002571.002519.002537.0072900185244500
2016-08-012550.002586.002530.002567.0040300103360300
2016-07-292554.002590.002525.002587.0055400142157600
2016-07-282575.002594.002551.002560.002880073803100
2016-07-272563.002606.002548.002594.0086600224216600
2016-07-262510.002550.002510.002541.0046600118284600
2016-07-252448.002520.002436.002519.0059200147964500
2016-07-222446.002468.002439.002467.0047300116177900
2016-07-212540.002540.002482.002507.003190079948900
2016-07-202501.002530.002487.002530.003680092548700
2016-07-192485.002520.002481.002505.0048900122146700
2016-07-152456.002482.002434.002448.002770068103000
2016-07-142450.002483.002446.002465.003060075481900
2016-07-132474.002506.002436.002441.0068900170502400
2016-07-122400.002475.002400.002437.0067800165676900
2016-07-112331.002382.002331.002369.003130074154700
2016-07-082345.002354.002279.002283.003820088014200
2016-07-072347.002357.002334.002345.002350055067300
2016-07-062306.002353.002296.002347.003510081688500
2016-07-052333.002373.002319.002373.0054200127646800
2016-07-042310.002339.002300.002334.002750063938000
2016-07-012318.002344.002318.002324.002460057313700
2016-06-302346.002355.002303.002320.0066600154450200
2016-06-292348.002363.002300.002354.0061200143623400
2016-06-282235.002339.002231.002316.0065200149574400
2016-06-272246.002307.002222.002301.00106000241087300
2016-06-242333.002371.002178.002196.0082300184859700
2016-06-232313.002353.002304.002351.0079000184537100
2016-06-222300.002315.002256.002313.0071700164392700
2016-06-212294.002316.002261.002309.0045700104793300
2016-06-202290.002336.002290.002313.0063100146028000
2016-06-172321.002339.002247.002249.00143600328001800
2016-06-162406.002408.002298.002310.00334200794643300
2016-06-152459.002488.002417.002436.00379200932433900
2016-06-142480.002499.002420.002448.00128500315724200
2016-06-132500.002507.002470.002481.0099000246671800
2016-06-102554.002554.002508.002530.00188700480117400
2016-06-092536.002560.002536.002548.0078100198710200
2016-06-082543.002569.002520.002569.0073700187796100
2016-06-072539.002558.002530.002540.0054300137884800
2016-06-062529.002557.002512.002556.0061500156005300
2016-06-032540.002565.002533.002563.0052500133756700
2016-06-022535.002555.002509.002515.0065000164366800
2016-06-012512.002567.002512.002545.0082500209273900
2016-05-312508.002534.002502.002522.0097300245059600
2016-05-302500.002508.002480.002507.00160200400663600
2016-05-272500.002502.002470.002475.0061700153855700
2016-05-262500.002503.002485.002490.0061800154344900
2016-05-252427.002476.002427.002470.0068700168170600
2016-05-242413.002440.002410.002427.003610087405000
2016-05-232422.002453.002391.002416.003480083892300
2016-05-202430.002450.002416.002437.002580062873000
2016-05-192435.002450.002418.002429.003530085835000
2016-05-182409.002428.002374.002410.003380081096900
2016-05-172405.002432.002386.002432.003360081282800
2016-05-162374.002416.002367.002375.0043900104960800
2016-05-132388.002391.002348.002368.0047300111989300
2016-05-122395.002396.002370.002383.0046400110411900
2016-05-112436.002442.002393.002401.0047200113985000
2016-05-102450.002464.002397.002418.0084100203879200
2016-05-092395.002433.002381.002422.0090100217573900
2016-05-062405.002533.002405.002527.0094500234814600
2016-05-022400.002423.002384.002417.004130099241100
2016-04-282527.002570.002417.002480.0063600159703000
2016-04-272528.002536.002496.002511.002690067555700
2016-04-262535.002535.002503.002517.002130053623300
2016-04-252527.002541.002506.002523.002930073942500
2016-04-222514.002524.002492.002516.003400085224500
2016-04-212530.002535.002504.002526.0060400152537500
2016-04-202505.002520.002463.002487.0051300127918100
2016-04-192487.002506.002466.002493.003560088597600
2016-04-182402.002455.002402.002437.002830068952600
2016-04-152461.002509.002461.002488.002730067989300
2016-04-142480.002499.002447.002499.0045500112792300
2016-04-132428.002484.002421.002450.0045100110691400
2016-04-122404.002423.002400.002412.0052400126476500
2016-04-112439.002452.002394.002403.002900070099800
2016-04-082399.002482.002370.002461.00105500256777800
2016-04-072425.002442.002403.002429.0047500115215200
2016-04-062436.002454.002425.002435.002220054098500
2016-04-052472.002489.002425.002433.003370082466800
2016-04-042430.002515.002429.002498.0048000119624000
2016-04-012522.002522.002450.002452.0058000143577600
2016-03-312543.002544.002510.002522.0051400129989000
2016-03-302549.002560.002527.002543.0050000127438600
2016-03-292551.002563.002527.002550.0039800101390300
2016-03-282541.002560.002516.002551.0083200211375100
2016-03-252545.002559.002498.002522.0051400129673000
2016-03-242549.002583.002503.002553.0059500152261400
2016-03-232567.002628.002534.002541.0068600176506100
2016-03-222565.002577.002442.002539.00208600526864300
2016-03-182493.002562.002493.002549.00155500393749100
2016-03-172439.002512.002430.002512.00114200284016800
2016-03-162438.002464.002396.002429.0058900142962200
2016-03-152379.002439.002378.002417.0057000137712300
2016-03-142350.002385.002347.002379.0048900116018800
2016-03-112260.002330.002257.002319.0078600179420700
2016-03-102250.002268.002239.002259.0053800121268200
2016-03-092250.002254.002214.002237.002080046478600
2016-03-082280.002293.002230.002250.0045300102123500
2016-03-072327.002334.002276.002282.002680061359500
2016-03-042288.002329.002261.002326.004170096298800
2016-03-032234.002278.002234.002278.001860042067100
2016-03-022259.002270.002213.002264.003540079698100
2016-03-012205.002218.002150.002188.003890084960500
2016-02-292227.002261.002176.002176.0048500106977100
2016-02-262232.002255.002218.002228.002030045282300
2016-02-252143.002222.002143.002212.003660080467200
2016-02-242161.002208.002118.002140.0096900209071500
2016-02-232212.002225.002159.002179.003450075393600
2016-02-222192.002250.002186.002210.003910086274200
2016-02-192210.002241.002184.002199.003620079890600
2016-02-182242.002263.002220.002232.0075500169184800
2016-02-172186.002225.002155.002198.0078000170970000
2016-02-162197.002228.002177.002186.0064500141755700
2016-02-152168.002247.002146.002233.0063800140589300
2016-02-122136.002147.002091.002092.0084100177856900
2016-02-102268.002271.002158.002189.0068600151102900
2016-02-092280.002309.002259.002268.0053800122408900
2016-02-082309.002379.002291.002359.0057000133511500
2016-02-052415.002415.002320.002339.0077600182553600
2016-02-042377.002488.002377.002424.00202100491828500
2016-02-032342.002372.002335.002351.004250099792000
2016-02-022315.002381.002315.002369.0048400114105500
2016-02-012341.002345.002320.002330.00102300238275900
2016-01-292271.002349.002250.002322.00188400432869400
2016-01-282319.002335.002224.002227.00310200700757800
2016-01-272311.002344.002299.002329.0099900231860300
2016-01-262357.002360.002276.002276.0089400205729500
2016-01-252341.002358.002297.002352.0068400158828300
2016-01-222260.002306.002245.002300.0090300206295300
2016-01-212267.002290.002216.002217.0086100194478500
2016-01-202332.002334.002265.002267.0073500169112100
2016-01-192361.002361.002326.002331.0045300105753700
2016-01-182351.002363.002330.002347.0086500203030400
2016-01-152402.002431.002372.002386.00102300244540100
2016-01-142420.002427.002391.002402.00145900350527000
2016-01-132440.002464.002380.002446.00201100488534300
2016-01-122440.002496.002428.002431.00215300527161500
2016-01-082384.002453.002362.002431.00128500311198300
2016-01-072402.002442.002384.002395.0084900204396400
2016-01-062410.002441.002383.002402.003530084992000
2016-01-052380.002417.002350.002391.0047800114272100
2016-01-042416.002444.002391.002393.003240077988500
2015-12-302454.002470.002437.002466.003420084126100
2015-12-292406.002458.002397.002453.0042700104331100
2015-12-282445.002445.002391.002414.002930070755800
2015-12-252405.002428.002379.002426.002080050187400
2015-12-242450.002450.002404.002417.002480060083000
2015-12-222395.002425.002389.002413.002700064919100
2015-12-212440.002440.002371.002395.003910093757600
2015-12-182449.002482.002428.002457.0095300233733600
2015-12-172447.002459.002399.002446.0080900197214500
2015-12-162440.002456.002381.002405.0086200207017100
2015-12-152393.002428.002383.002400.0042200101341800
2015-12-142376.002421.002369.002400.0083300200098900
2015-12-112461.002489.002404.002450.00194800476785200
2015-12-102352.002374.002341.002361.0079100186459800
2015-12-092380.002392.002333.002353.0053500125779300
2015-12-082400.002406.002360.002367.004190099602700
2015-12-072432.002451.002405.002405.003460083811800
2015-12-042414.002438.002400.002418.003460083742500
2015-12-032429.002470.002412.002446.003480085019000
2015-12-022458.002460.002417.002422.003640088370300
2015-12-012475.002496.002443.002458.003190078598200
2015-11-302440.002496.002440.002468.0084600209323000
2015-11-272409.002461.002397.002431.0055600135406600
2015-11-262396.002405.002361.002400.0054600130851900

   ※ 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