ゲームカード・ジョイコホールディングス(6249)の株価時系列情報
ゲームカード・ジョイコホールディングス(6249)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,199 | 1,207 | 1,199 | 1,201 | 5,300 |
| 2016/12/29 | 1,206 | 1,208 | 1,197 | 1,202 | 4,800 |
| 2016/12/28 | 1,195 | 1,208 | 1,193 | 1,198 | 9,300 |
| 2016/12/27 | 1,196 | 1,197 | 1,180 | 1,191 | 29,600 |
| 2016/12/26 | 1,223 | 1,223 | 1,196 | 1,196 | 23,400 |
| 2016/12/22 | 1,235 | 1,237 | 1,221 | 1,223 | 15,600 |
| 2016/12/21 | 1,265 | 1,270 | 1,235 | 1,240 | 22,600 |
| 2016/12/20 | 1,274 | 1,279 | 1,265 | 1,271 | 10,600 |
| 2016/12/19 | 1,280 | 1,284 | 1,275 | 1,277 | 5,700 |
| 2016/12/16 | 1,280 | 1,285 | 1,280 | 1,280 | 4,300 |
| 2016/12/15 | 1,280 | 1,285 | 1,280 | 1,280 | 10,800 |
| 2016/12/14 | 1,279 | 1,293 | 1,278 | 1,287 | 5,900 |
| 2016/12/13 | 1,281 | 1,285 | 1,274 | 1,277 | 3,200 |
| 2016/12/12 | 1,295 | 1,295 | 1,268 | 1,281 | 6,600 |
| 2016/12/09 | 1,267 | 1,297 | 1,266 | 1,275 | 4,700 |
| 2016/12/08 | 1,264 | 1,297 | 1,263 | 1,284 | 11,600 |
| 2016/12/07 | 1,263 | 1,267 | 1,260 | 1,264 | 3,800 |
| 2016/12/06 | 1,260 | 1,264 | 1,258 | 1,260 | 2,900 |
| 2016/12/05 | 1,262 | 1,262 | 1,258 | 1,260 | 3,200 |
| 2016/12/02 | 1,267 | 1,277 | 1,260 | 1,262 | 4,400 |
| 2016/12/01 | 1,262 | 1,277 | 1,257 | 1,264 | 8,800 |
| 2016/11/30 | 1,252 | 1,258 | 1,252 | 1,255 | 2,400 |
| 2016/11/29 | 1,252 | 1,255 | 1,250 | 1,251 | 2,900 |
| 2016/11/28 | 1,250 | 1,253 | 1,249 | 1,251 | 2,900 |
| 2016/11/25 | 1,250 | 1,252 | 1,248 | 1,250 | 4,100 |
| 2016/11/24 | 1,247 | 1,251 | 1,246 | 1,250 | 3,900 |
| 2016/11/22 | 1,245 | 1,250 | 1,243 | 1,245 | 2,500 |
| 2016/11/21 | 1,245 | 1,247 | 1,240 | 1,243 | 3,900 |
| 2016/11/18 | 1,235 | 1,244 | 1,235 | 1,243 | 2,000 |
| 2016/11/17 | 1,233 | 1,245 | 1,232 | 1,232 | 1,700 |
| 2016/11/16 | 1,235 | 1,238 | 1,232 | 1,233 | 1,400 |
| 2016/11/15 | 1,231 | 1,234 | 1,230 | 1,234 | 2,000 |
| 2016/11/14 | 1,223 | 1,235 | 1,222 | 1,235 | 4,800 |
| 2016/11/11 | 1,245 | 1,245 | 1,216 | 1,222 | 3,600 |
| 2016/11/10 | 1,199 | 1,219 | 1,199 | 1,215 | 1,700 |
| 2016/11/09 | 1,223 | 1,224 | 1,178 | 1,179 | 6,300 |
| 2016/11/08 | 1,224 | 1,235 | 1,224 | 1,225 | 1,600 |
| 2016/11/07 | 1,224 | 1,234 | 1,224 | 1,224 | 1,800 |
| 2016/11/04 | 1,224 | 1,231 | 1,222 | 1,222 | 2,700 |
| 2016/11/02 | 1,221 | 1,227 | 1,221 | 1,221 | 5,800 |
| 2016/11/01 | 1,232 | 1,239 | 1,231 | 1,233 | 2,300 |
| 2016/10/31 | 1,230 | 1,239 | 1,230 | 1,232 | 2,500 |
| 2016/10/28 | 1,220 | 1,237 | 1,220 | 1,230 | 1,900 |
| 2016/10/27 | 1,219 | 1,220 | 1,216 | 1,220 | 1,700 |
| 2016/10/26 | 1,220 | 1,234 | 1,215 | 1,217 | 1,300 |
| 2016/10/25 | 1,246 | 1,246 | 1,226 | 1,228 | 3,400 |
| 2016/10/24 | 1,206 | 1,230 | 1,206 | 1,230 | 4,600 |
| 2016/10/21 | 1,200 | 1,209 | 1,200 | 1,205 | 1,600 |
| 2016/10/20 | 1,195 | 1,200 | 1,190 | 1,200 | 3,500 |
| 2016/10/19 | 1,182 | 1,190 | 1,182 | 1,187 | 3,900 |
| 2016/10/18 | 1,187 | 1,189 | 1,179 | 1,182 | 2,100 |
| 2016/10/17 | 1,173 | 1,180 | 1,172 | 1,177 | 3,100 |
| 2016/10/14 | 1,166 | 1,171 | 1,166 | 1,171 | 2,200 |
| 2016/10/13 | 1,161 | 1,170 | 1,161 | 1,166 | 3,000 |
| 2016/10/12 | 1,159 | 1,163 | 1,159 | 1,163 | 2,900 |
| 2016/10/11 | 1,166 | 1,169 | 1,164 | 1,164 | 3,200 |
| 2016/10/07 | 1,156 | 1,164 | 1,156 | 1,163 | 1,500 |
| 2016/10/06 | 1,155 | 1,160 | 1,155 | 1,156 | 1,400 |
| 2016/10/05 | 1,159 | 1,162 | 1,158 | 1,158 | 3,000 |
| 2016/10/04 | 1,159 | 1,165 | 1,159 | 1,159 | 2,600 |
| 2016/10/03 | 1,166 | 1,166 | 1,159 | 1,159 | 3,200 |
| 2016/09/30 | 1,158 | 1,164 | 1,155 | 1,159 | 2,300 |
| 2016/09/29 | 1,155 | 1,160 | 1,154 | 1,158 | 2,600 |
| 2016/09/28 | 1,151 | 1,176 | 1,151 | 1,161 | 2,500 |
| 2016/09/27 | 1,152 | 1,155 | 1,151 | 1,154 | 2,600 |
| 2016/09/26 | 1,152 | 1,154 | 1,152 | 1,154 | 1,400 |
| 2016/09/23 | 1,152 | 1,155 | 1,152 | 1,152 | 2,400 |
| 2016/09/21 | 1,151 | 1,153 | 1,151 | 1,152 | 1,300 |
| 2016/09/20 | 1,151 | 1,158 | 1,151 | 1,152 | 2,700 |
| 2016/09/16 | 1,152 | 1,152 | 1,151 | 1,151 | 1,200 |
| 2016/09/15 | 1,160 | 1,160 | 1,151 | 1,152 | 2,200 |
| 2016/09/14 | 1,152 | 1,155 | 1,152 | 1,152 | 1,600 |
| 2016/09/13 | 1,152 | 1,157 | 1,152 | 1,155 | 2,400 |
| 2016/09/12 | 1,153 | 1,155 | 1,153 | 1,154 | 1,600 |
| 2016/09/09 | 1,151 | 1,154 | 1,151 | 1,153 | 1,000 |
| 2016/09/08 | 1,154 | 1,156 | 1,151 | 1,152 | 2,800 |
| 2016/09/07 | 1,154 | 1,160 | 1,153 | 1,154 | 4,200 |
| 2016/09/06 | 1,153 | 1,156 | 1,153 | 1,156 | 1,300 |
| 2016/09/05 | 1,152 | 1,156 | 1,152 | 1,153 | 1,600 |
| 2016/09/02 | 1,151 | 1,152 | 1,151 | 1,152 | 700 |
| 2016/09/01 | 1,151 | 1,158 | 1,151 | 1,155 | 3,100 |
| 2016/08/31 | 1,153 | 1,153 | 1,153 | 1,153 | 300 |
| 2016/08/30 | 1,165 | 1,165 | 1,154 | 1,154 | 2,500 |
| 2016/08/29 | 1,157 | 1,165 | 1,155 | 1,165 | 2,100 |
| 2016/08/26 | 1,157 | 1,158 | 1,157 | 1,157 | 800 |
| 2016/08/25 | 1,163 | 1,163 | 1,158 | 1,158 | 900 |
| 2016/08/24 | 1,158 | 1,159 | 1,158 | 1,158 | 700 |
| 2016/08/23 | 1,158 | 1,162 | 1,158 | 1,160 | 900 |
| 2016/08/22 | 1,160 | 1,165 | 1,156 | 1,163 | 1,500 |
| 2016/08/19 | 1,160 | 1,166 | 1,160 | 1,160 | 900 |
| 2016/08/18 | 1,158 | 1,170 | 1,158 | 1,160 | 1,700 |
| 2016/08/17 | 1,161 | 1,168 | 1,161 | 1,168 | 2,100 |
| 2016/08/16 | 1,166 | 1,167 | 1,157 | 1,161 | 1,400 |
| 2016/08/15 | 1,155 | 1,166 | 1,153 | 1,157 | 1,800 |
| 2016/08/12 | 1,167 | 1,167 | 1,160 | 1,160 | 2,400 |
| 2016/08/10 | 1,165 | 1,173 | 1,163 | 1,163 | 1,000 |
| 2016/08/09 | 1,174 | 1,174 | 1,156 | 1,162 | 600 |
| 2016/08/08 | 1,151 | 1,159 | 1,150 | 1,159 | 2,100 |
| 2016/08/05 | 1,150 | 1,155 | 1,150 | 1,155 | 500 |
| 2016/08/04 | 1,151 | 1,152 | 1,150 | 1,150 | 2,000 |
| 2016/08/03 | 1,151 | 1,153 | 1,150 | 1,151 | 2,800 |
| 2016/08/02 | 1,152 | 1,161 | 1,152 | 1,152 | 1,100 |
| 2016/08/01 | 1,151 | 1,158 | 1,151 | 1,158 | 2,700 |
| 2016/07/29 | 1,156 | 1,156 | 1,151 | 1,153 | 4,700 |
| 2016/07/28 | 1,160 | 1,160 | 1,156 | 1,156 | 3,900 |
| 2016/07/27 | 1,172 | 1,173 | 1,158 | 1,164 | 3,100 |
| 2016/07/26 | 1,160 | 1,162 | 1,158 | 1,159 | 1,300 |
| 2016/07/25 | 1,170 | 1,170 | 1,160 | 1,160 | 4,100 |
| 2016/07/22 | 1,156 | 1,166 | 1,156 | 1,156 | 3,200 |
| 2016/07/21 | 1,161 | 1,164 | 1,156 | 1,159 | 4,300 |
| 2016/07/20 | 1,157 | 1,161 | 1,157 | 1,161 | 2,000 |
| 2016/07/19 | 1,159 | 1,160 | 1,157 | 1,158 | 4,500 |
| 2016/07/15 | 1,162 | 1,165 | 1,159 | 1,163 | 3,400 |
| 2016/07/14 | 1,169 | 1,169 | 1,160 | 1,162 | 2,700 |
| 2016/07/13 | 1,170 | 1,170 | 1,161 | 1,161 | 1,700 |
| 2016/07/12 | 1,156 | 1,165 | 1,156 | 1,160 | 2,800 |
| 2016/07/11 | 1,178 | 1,178 | 1,152 | 1,155 | 3,600 |
| 2016/07/08 | 1,178 | 1,178 | 1,151 | 1,152 | 3,900 |
| 2016/07/07 | 1,180 | 1,196 | 1,178 | 1,178 | 4,100 |
| 2016/07/06 | 1,182 | 1,198 | 1,180 | 1,198 | 1,500 |
| 2016/07/05 | 1,202 | 1,202 | 1,188 | 1,188 | 1,300 |
| 2016/07/04 | 1,198 | 1,210 | 1,196 | 1,196 | 1,300 |
| 2016/07/01 | 1,185 | 1,210 | 1,185 | 1,210 | 3,200 |
| 2016/06/30 | 1,192 | 1,198 | 1,185 | 1,185 | 1,800 |
| 2016/06/29 | 1,172 | 1,200 | 1,172 | 1,198 | 2,400 |
| 2016/06/28 | 1,168 | 1,179 | 1,158 | 1,171 | 1,700 |
| 2016/06/27 | 1,225 | 1,225 | 1,170 | 1,179 | 3,900 |
| 2016/06/24 | 1,213 | 1,237 | 1,150 | 1,168 | 6,600 |
| 2016/06/23 | 1,235 | 1,249 | 1,203 | 1,213 | 6,600 |
| 2016/06/22 | 1,246 | 1,250 | 1,223 | 1,250 | 2,900 |
| 2016/06/21 | 1,198 | 1,231 | 1,195 | 1,229 | 4,200 |
| 2016/06/20 | 1,179 | 1,197 | 1,179 | 1,191 | 2,200 |
| 2016/06/17 | 1,173 | 1,195 | 1,171 | 1,179 | 1,900 |
| 2016/06/16 | 1,168 | 1,191 | 1,166 | 1,180 | 5,700 |
| 2016/06/15 | 1,172 | 1,188 | 1,170 | 1,173 | 7,100 |
| 2016/06/14 | 1,228 | 1,231 | 1,191 | 1,191 | 7,900 |
| 2016/06/13 | 1,241 | 1,241 | 1,224 | 1,228 | 5,400 |
| 2016/06/10 | 1,238 | 1,265 | 1,230 | 1,241 | 8,800 |
| 2016/06/09 | 1,263 | 1,264 | 1,240 | 1,240 | 11,100 |
| 2016/06/08 | 1,280 | 1,280 | 1,265 | 1,266 | 5,100 |
| 2016/06/07 | 1,291 | 1,295 | 1,263 | 1,271 | 9,300 |
| 2016/06/06 | 1,303 | 1,303 | 1,290 | 1,291 | 10,500 |
| 2016/06/03 | 1,365 | 1,365 | 1,318 | 1,318 | 7,300 |
| 2016/06/02 | 1,369 | 1,375 | 1,365 | 1,365 | 3,500 |
| 2016/06/01 | 1,382 | 1,382 | 1,369 | 1,371 | 6,900 |
| 2016/05/31 | 1,395 | 1,400 | 1,392 | 1,392 | 3,400 |
| 2016/05/30 | 1,400 | 1,400 | 1,396 | 1,396 | 4,400 |
| 2016/05/27 | 1,399 | 1,404 | 1,398 | 1,398 | 2,200 |
| 2016/05/26 | 1,409 | 1,409 | 1,398 | 1,398 | 2,000 |
| 2016/05/25 | 1,415 | 1,415 | 1,399 | 1,399 | 5,100 |
| 2016/05/24 | 1,402 | 1,412 | 1,402 | 1,412 | 800 |
| 2016/05/23 | 1,402 | 1,414 | 1,402 | 1,409 | 2,200 |
| 2016/05/20 | 1,404 | 1,410 | 1,400 | 1,402 | 2,400 |
| 2016/05/19 | 1,405 | 1,405 | 1,400 | 1,401 | 1,900 |
| 2016/05/18 | 1,404 | 1,405 | 1,401 | 1,405 | 2,700 |
| 2016/05/17 | 1,401 | 1,406 | 1,400 | 1,406 | 5,600 |
| 2016/05/16 | 1,440 | 1,441 | 1,402 | 1,402 | 8,800 |
| 2016/05/13 | 1,447 | 1,470 | 1,400 | 1,440 | 15,500 |
| 2016/05/12 | 1,512 | 1,528 | 1,510 | 1,513 | 2,400 |
| 2016/05/11 | 1,514 | 1,515 | 1,512 | 1,515 | 1,500 |
| 2016/05/10 | 1,512 | 1,515 | 1,512 | 1,514 | 600 |
| 2016/05/09 | 1,530 | 1,535 | 1,512 | 1,512 | 900 |
| 2016/05/06 | 1,532 | 1,532 | 1,530 | 1,530 | 200 |
| 2016/05/02 | 1,520 | 1,532 | 1,517 | 1,532 | 1,500 |
| 2016/04/28 | 1,529 | 1,529 | 1,528 | 1,528 | 1,200 |
| 2016/04/27 | 1,526 | 1,527 | 1,525 | 1,525 | 900 |
| 2016/04/26 | 1,526 | 1,532 | 1,525 | 1,532 | 400 |
| 2016/04/25 | 1,529 | 1,539 | 1,529 | 1,534 | 1,500 |
| 2016/04/22 | 1,524 | 1,525 | 1,520 | 1,525 | 1,100 |
| 2016/04/21 | 1,526 | 1,534 | 1,524 | 1,524 | 1,800 |
| 2016/04/20 | 1,525 | 1,532 | 1,525 | 1,525 | 500 |
| 2016/04/19 | 1,524 | 1,538 | 1,521 | 1,533 | 1,400 |
| 2016/04/18 | 1,528 | 1,535 | 1,524 | 1,524 | 600 |
| 2016/04/15 | 1,525 | 1,539 | 1,525 | 1,528 | 600 |
| 2016/04/14 | 1,528 | 1,528 | 1,526 | 1,528 | 600 |
| 2016/04/13 | 1,524 | 1,538 | 1,523 | 1,530 | 600 |
| 2016/04/12 | 1,527 | 1,539 | 1,523 | 1,524 | 800 |
| 2016/04/11 | 1,557 | 1,557 | 1,526 | 1,526 | 600 |
| 2016/04/08 | 1,536 | 1,539 | 1,521 | 1,538 | 800 |
| 2016/04/07 | 1,520 | 1,535 | 1,520 | 1,522 | 500 |
| 2016/04/06 | 1,527 | 1,527 | 1,525 | 1,525 | 700 |
| 2016/04/05 | 1,537 | 1,537 | 1,529 | 1,535 | 1,500 |
| 2016/04/04 | 1,531 | 1,539 | 1,531 | 1,538 | 1,300 |
| 2016/04/01 | 1,545 | 1,546 | 1,530 | 1,530 | 2,600 |
| 2016/03/31 | 1,550 | 1,550 | 1,545 | 1,545 | 1,000 |
| 2016/03/30 | 1,552 | 1,574 | 1,533 | 1,560 | 1,700 |
| 2016/03/29 | 1,534 | 1,583 | 1,520 | 1,552 | 9,600 |
| 2016/03/28 | 1,631 | 1,647 | 1,631 | 1,644 | 7,200 |
| 2016/03/25 | 1,625 | 1,643 | 1,625 | 1,630 | 4,300 |
| 2016/03/24 | 1,622 | 1,624 | 1,620 | 1,624 | 1,700 |
| 2016/03/23 | 1,618 | 1,620 | 1,617 | 1,620 | 2,700 |
| 2016/03/22 | 1,614 | 1,618 | 1,614 | 1,618 | 2,500 |
| 2016/03/18 | 1,619 | 1,619 | 1,614 | 1,614 | 2,400 |
| 2016/03/17 | 1,613 | 1,620 | 1,610 | 1,619 | 2,600 |
| 2016/03/16 | 1,610 | 1,613 | 1,610 | 1,613 | 1,400 |
| 2016/03/15 | 1,611 | 1,614 | 1,609 | 1,610 | 1,000 |
| 2016/03/14 | 1,611 | 1,613 | 1,610 | 1,611 | 2,300 |
| 2016/03/11 | 1,599 | 1,611 | 1,599 | 1,611 | 1,700 |
| 2016/03/10 | 1,593 | 1,605 | 1,592 | 1,599 | 1,500 |
| 2016/03/09 | 1,600 | 1,600 | 1,590 | 1,597 | 2,100 |
| 2016/03/08 | 1,601 | 1,611 | 1,600 | 1,600 | 2,300 |
| 2016/03/07 | 1,610 | 1,610 | 1,599 | 1,601 | 2,400 |
| 2016/03/04 | 1,598 | 1,601 | 1,597 | 1,601 | 1,300 |
| 2016/03/03 | 1,596 | 1,600 | 1,596 | 1,599 | 1,800 |
| 2016/03/02 | 1,595 | 1,600 | 1,590 | 1,596 | 2,200 |
| 2016/03/01 | 1,593 | 1,595 | 1,592 | 1,595 | 900 |
| 2016/02/29 | 1,593 | 1,593 | 1,583 | 1,586 | 1,200 |
| 2016/02/26 | 1,585 | 1,590 | 1,584 | 1,584 | 1,500 |
| 2016/02/25 | 1,585 | 1,600 | 1,578 | 1,585 | 2,900 |
| 2016/02/24 | 1,580 | 1,584 | 1,578 | 1,583 | 1,400 |
| 2016/02/23 | 1,562 | 1,584 | 1,562 | 1,584 | 1,100 |
| 2016/02/22 | 1,556 | 1,580 | 1,556 | 1,562 | 1,100 |
| 2016/02/19 | 1,575 | 1,575 | 1,560 | 1,561 | 1,000 |
| 2016/02/18 | 1,555 | 1,573 | 1,555 | 1,573 | 1,600 |
| 2016/02/17 | 1,548 | 1,560 | 1,548 | 1,550 | 1,400 |
| 2016/02/16 | 1,539 | 1,546 | 1,535 | 1,545 | 1,100 |
| 2016/02/15 | 1,510 | 1,540 | 1,510 | 1,511 | 2,500 |
| 2016/02/12 | 1,501 | 1,514 | 1,490 | 1,510 | 9,600 |
| 2016/02/10 | 1,613 | 1,625 | 1,580 | 1,581 | 4,900 |
| 2016/02/09 | 1,605 | 1,617 | 1,596 | 1,597 | 2,700 |
| 2016/02/08 | 1,628 | 1,628 | 1,598 | 1,619 | 1,800 |
| 2016/02/05 | 1,612 | 1,612 | 1,600 | 1,600 | 2,500 |
| 2016/02/04 | 1,616 | 1,626 | 1,615 | 1,617 | 1,000 |
| 2016/02/03 | 1,618 | 1,619 | 1,615 | 1,616 | 1,500 |
| 2016/02/02 | 1,625 | 1,625 | 1,618 | 1,619 | 1,500 |
| 2016/02/01 | 1,620 | 1,624 | 1,618 | 1,618 | 2,300 |
| 2016/01/29 | 1,620 | 1,622 | 1,612 | 1,620 | 900 |
| 2016/01/28 | 1,601 | 1,620 | 1,600 | 1,620 | 700 |
| 2016/01/27 | 1,613 | 1,620 | 1,605 | 1,605 | 1,500 |
| 2016/01/26 | 1,608 | 1,610 | 1,605 | 1,605 | 500 |
| 2016/01/25 | 1,620 | 1,620 | 1,595 | 1,608 | 2,100 |
| 2016/01/22 | 1,591 | 1,602 | 1,591 | 1,591 | 1,500 |
| 2016/01/21 | 1,602 | 1,609 | 1,590 | 1,591 | 6,600 |
| 2016/01/20 | 1,618 | 1,620 | 1,603 | 1,603 | 3,600 |
| 2016/01/19 | 1,609 | 1,611 | 1,609 | 1,610 | 1,000 |
| 2016/01/18 | 1,610 | 1,619 | 1,608 | 1,609 | 3,900 |
| 2016/01/15 | 1,610 | 1,625 | 1,610 | 1,625 | 1,200 |
| 2016/01/14 | 1,625 | 1,625 | 1,610 | 1,610 | 4,500 |
| 2016/01/13 | 1,621 | 1,640 | 1,621 | 1,625 | 2,100 |
| 2016/01/12 | 1,624 | 1,673 | 1,614 | 1,619 | 5,800 |
| 2016/01/08 | 1,616 | 1,625 | 1,615 | 1,624 | 3,400 |
| 2016/01/07 | 1,617 | 1,620 | 1,616 | 1,616 | 2,400 |
| 2016/01/06 | 1,616 | 1,622 | 1,616 | 1,617 | 2,100 |
| 2016/01/05 | 1,610 | 1,618 | 1,607 | 1,616 | 3,100 |
| 2016/01/04 | 1,608 | 1,615 | 1,605 | 1,610 | 2,600 |