日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジョイフル(9942)の株価時系列情報

ジョイフル(9942)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
2000/12/29 1,250 1,250 1,230 1,240 11,000
2000/12/28 1,250 1,250 1,245 1,250 5,000
2000/12/27 1,200 1,230 1,200 1,230 5,000
2000/12/26 1,240 1,240 1,200 1,200 7,000
2000/12/26 1 -> 2.00 分割
2000/12/25 2,385 2,450 2,380 2,420 15,000
2000/12/22 2,380 2,380 2,350 2,380 8,000
2000/12/21 2,340 2,380 2,305 2,350 18,000
2000/12/20 2,340 2,380 2,300 2,340 11,000
2000/12/19 2,400 2,400 2,380 2,380 2,000
2000/12/18 2,425 2,490 2,300 2,380 15,000
2000/12/15 2,300 2,425 2,300 2,425 4,000
2000/12/14 2,300 2,300 2,260 2,260 14,000
2000/12/13 2,300 2,350 2,290 2,300 12,000
2000/12/12 2,400 2,400 2,350 2,350 12,000
2000/12/11 2,400 2,440 2,400 2,400 11,000
2000/12/08 2,470 2,470 2,450 2,450 4,000
2000/12/07 2,505 2,540 2,500 2,500 5,000
2000/12/06 2,545 2,545 2,500 2,505 5,000
2000/12/05 2,545 2,570 2,545 2,545 9,000
2000/12/04 2,560 2,570 2,520 2,550 18,000
2000/12/01 2,500 2,500 2,480 2,480 8,000
2000/11/30 2,440 2,440 2,420 2,430 4,000
2000/11/29 2,400 2,400 2,400 2,400 8,000
2000/11/28 2,350 2,400 2,350 2,400 7,000
2000/11/27 2,350 2,350 2,350 2,350 3,000
2000/11/24 2,320 2,390 2,320 2,350 5,000
2000/11/22 2,400 2,400 2,400 2,400 1,000
2000/11/21 2,395 2,400 2,350 2,400 51,000
2000/11/20 2,460 2,460 2,400 2,410 4,000
2000/11/17 2,480 2,530 2,450 2,460 28,000
2000/11/16 2,350 2,450 2,350 2,450 15,000
2000/11/15 2,250 2,390 2,250 2,390 62,000
2000/11/14 2,240 2,350 2,200 2,330 47,000
2000/11/13 2,180 2,200 2,160 2,200 22,000
2000/11/10 2,160 2,200 2,140 2,200 47,000
2000/11/09 2,190 2,200 2,190 2,200 3,000
2000/11/08 2,150 2,200 2,150 2,200 5,000
2000/11/07 2,150 2,150 2,150 2,150 1,000
2000/11/06 2,150 2,150 2,130 2,150 22,000
2000/11/02 2,150 2,150 2,140 2,150 4,000
2000/11/01 2,150 2,150 2,130 2,140 5,000
2000/10/31 2,180 2,180 2,160 2,160 2,000
2000/10/30 2,150 2,160 2,150 2,160 4,000
2000/10/27 2,160 2,180 2,150 2,180 6,000
2000/10/26 2,180 2,180 2,150 2,160 5,000
2000/10/25 2,185 2,190 2,150 2,190 22,000
2000/10/24 2,200 2,200 2,190 2,190 4,000
2000/10/20 2,100 2,120 2,100 2,120 2,000
2000/10/19 2,150 2,190 2,150 2,150 7,000
2000/10/18 2,150 2,200 2,130 2,200 9,000
2000/10/17 2,100 2,125 2,100 2,120 3,000
2000/10/16 2,145 2,150 2,100 2,100 11,000
2000/10/13 2,150 2,150 2,100 2,150 9,000
2000/10/12 2,275 2,290 2,110 2,110 15,000
2000/10/11 2,200 2,360 2,160 2,300 20,000
2000/10/10 1,950 2,010 1,950 2,010 5,000
2000/10/06 1,939 1,950 1,920 1,950 7,000
2000/10/05 1,980 1,980 1,940 1,940 6,000
2000/10/04 1,988 2,050 1,988 2,050 6,000
2000/10/03 2,050 2,050 2,040 2,050 7,000
2000/10/02 1,998 2,055 1,998 2,050 20,000
2000/09/29 1,940 1,998 1,940 1,998 6,000
2000/09/28 1,940 1,940 1,940 1,940 2,000
2000/09/27 1,940 1,940 1,940 1,940 2,000
2000/09/26 1,940 1,940 1,940 1,940 1,000
2000/09/25 1,940 1,940 1,940 1,940 5,000
2000/09/22 1,950 1,950 1,950 1,950 2,000
2000/09/21 1,870 1,875 1,870 1,870 7,000
2000/09/20 1,950 1,950 1,870 1,871 4,000
2000/09/19 1,950 1,950 1,950 1,950 1,000
2000/09/18 1,940 1,940 1,900 1,900 2,000
2000/09/14 1,950 1,950 1,950 1,950 1,000
2000/09/13 1,930 1,930 1,930 1,930 1,000
2000/09/11 1,950 1,950 1,950 1,950 3,000
2000/09/08 1,970 1,990 1,930 1,990 4,000
2000/09/07 2,000 2,000 2,000 2,000 5,000
2000/09/06 2,100 2,100 2,000 2,000 6,000
2000/09/05 1,960 2,000 1,960 2,000 4,000
2000/09/04 2,040 2,040 2,000 2,040 8,000
2000/09/01 2,000 2,000 2,000 2,000 6,000
2000/08/31 1,980 1,990 1,980 1,990 2,000
2000/08/30 1,980 1,980 1,980 1,980 2,000
2000/08/29 1,980 1,980 1,980 1,980 5,000
2000/08/28 2,000 2,000 1,980 1,980 9,000
2000/08/25 1,980 2,000 1,980 2,000 4,000
2000/08/24 1,950 1,955 1,930 1,955 6,000
2000/08/23 1,870 1,960 1,870 1,960 13,000
2000/08/22 1,979 1,979 1,900 1,900 15,000
2000/08/21 2,100 2,120 2,000 2,010 24,000
2000/08/18 2,155 2,195 2,155 2,160 3,000
2000/08/17 2,195 2,195 2,195 2,195 3,000
2000/08/16 2,200 2,200 2,200 2,200 2,000
2000/08/15 2,200 2,210 2,200 2,200 5,000
2000/08/14 2,200 2,200 2,200 2,200 2,000
2000/08/11 2,200 2,200 2,150 2,200 4,000
2000/08/10 2,200 2,200 2,160 2,200 6,000
2000/08/09 2,160 2,160 2,160 2,160 1,000
2000/08/08 2,150 2,150 2,150 2,150 2,000
2000/08/07 2,200 2,200 2,200 2,200 1,000
2000/08/04 2,200 2,200 2,160 2,160 4,000
2000/08/03 2,170 2,200 2,170 2,200 4,000
2000/08/02 2,205 2,205 2,180 2,180 6,000
2000/08/01 2,200 2,200 2,160 2,200 5,000
2000/07/31 2,130 2,150 2,110 2,150 11,000
2000/07/28 2,110 2,110 2,110 2,110 1,000
2000/07/27 2,100 2,100 2,100 2,100 1,000
2000/07/25 2,110 2,150 2,110 2,150 3,000
2000/07/24 2,100 2,200 2,100 2,200 4,000
2000/07/21 2,200 2,200 2,100 2,100 15,000
2000/07/19 2,200 2,210 2,180 2,200 18,000
2000/07/18 2,200 2,200 2,170 2,200 34,000
2000/07/17 2,150 2,150 2,150 2,150 1,000
2000/07/14 2,210 2,210 2,200 2,200 6,000
2000/07/13 2,210 2,210 2,200 2,210 5,000
2000/07/12 2,290 2,290 2,240 2,250 10,000
2000/07/11 2,200 2,350 2,200 2,290 31,000
2000/07/10 2,075 2,200 2,075 2,200 16,000
2000/07/07 2,075 2,075 2,075 2,075 1,000
2000/07/06 2,000 2,100 2,000 2,100 17,000
2000/07/05 2,000 2,000 2,000 2,000 2,000
2000/07/04 2,000 2,010 2,000 2,000 34,000
2000/07/03 2,000 2,000 2,000 2,000 1,000
2000/06/30 2,040 2,050 2,000 2,000 4,000
2000/06/29 2,000 2,000 2,000 2,000 5,000
2000/06/28 2,000 2,040 1,980 2,040 19,000
2000/06/27 1,960 2,010 1,960 2,010 45,000
2000/06/26 1,978 2,000 1,978 2,000 8,000
2000/06/23 1,950 2,000 1,950 2,000 6,000
2000/06/22 1,965 2,000 1,950 1,980 18,000
2000/06/21 1,905 1,905 1,900 1,905 3,000
2000/06/20 1,851 1,900 1,851 1,900 3,000
2000/06/16 1,850 1,850 1,830 1,830 3,000
2000/06/15 1,830 1,830 1,830 1,830 2,000
2000/06/14 1,850 1,850 1,850 1,850 3,000
2000/06/13 1,853 1,860 1,850 1,860 4,000
2000/06/12 1,850 1,850 1,850 1,850 2,000
2000/06/09 1,850 1,850 1,850 1,850 3,000
2000/06/07 1,855 1,855 1,855 1,855 1,000
2000/06/06 1,850 1,850 1,850 1,850 1,000
2000/06/05 1,850 1,851 1,845 1,850 7,000
2000/06/02 1,851 1,870 1,850 1,850 6,000
2000/06/01 1,860 1,860 1,850 1,850 3,000
2000/05/31 1,800 1,860 1,780 1,860 5,000
2000/05/30 1,850 1,860 1,800 1,860 8,000
2000/05/29 1,830 1,850 1,800 1,850 4,000
2000/05/26 1,800 1,810 1,800 1,810 3,000
2000/05/25 1,800 1,800 1,780 1,780 2,000
2000/05/24 1,790 1,800 1,790 1,790 7,000
2000/05/23 1,860 1,860 1,790 1,790 6,000
2000/05/19 1,900 1,900 1,860 1,860 2,000
2000/05/18 1,900 1,900 1,900 1,900 1,000
2000/05/15 1,900 1,900 1,900 1,900 2,000
2000/05/12 1,900 1,900 1,900 1,900 2,000
2000/05/11 1,920 1,920 1,900 1,900 5,000
2000/05/10 1,950 1,950 1,940 1,940 6,000
2000/05/08 1,850 1,950 1,850 1,950 2,000
2000/05/02 2,000 2,000 1,950 1,950 4,000
2000/05/01 1,800 2,000 1,800 2,000 5,000
2000/04/28 1,800 1,800 1,750 1,800 5,000
2000/04/27 1,800 1,800 1,800 1,800 7,000
2000/04/26 1,780 1,800 1,770 1,770 3,000
2000/04/25 1,760 1,760 1,760 1,760 1,000
2000/04/24 1,800 1,800 1,800 1,800 1,000
2000/04/21 1,750 1,800 1,750 1,800 3,000
2000/04/20 1,760 1,760 1,760 1,760 1,000
2000/04/19 1,800 1,800 1,760 1,760 4,000
2000/04/18 1,850 1,850 1,850 1,850 1,000
2000/04/17 1,751 1,751 1,751 1,751 1,000
2000/04/14 1,800 1,860 1,800 1,860 2,000
2000/04/13 1,750 1,800 1,750 1,800 12,000
2000/04/12 1,880 1,880 1,849 1,850 5,000
2000/04/11 1,840 1,850 1,840 1,850 2,000
2000/04/10 1,840 1,840 1,840 1,840 2,000
2000/04/07 1,800 1,800 1,750 1,800 3,000
2000/04/06 1,799 1,800 1,799 1,800 2,000
2000/04/05 1,820 1,820 1,820 1,820 3,000
2000/04/04 1,840 1,850 1,840 1,850 3,000
2000/03/31 1,720 1,790 1,720 1,720 10,000
2000/03/30 1,739 1,739 1,701 1,701 3,000
2000/03/29 1,740 1,740 1,739 1,739 5,000
2000/03/28 1,780 1,780 1,740 1,740 3,000
2000/03/27 1,800 1,800 1,780 1,780 5,000
2000/03/24 1,800 1,820 1,800 1,800 17,000
2000/03/23 1,800 1,810 1,800 1,800 25,000
2000/03/22 1,799 1,799 1,799 1,799 7,000
2000/03/21 1,800 1,830 1,800 1,800 14,000
2000/03/17 1,720 1,800 1,720 1,800 5,000
2000/03/16 1,710 1,710 1,710 1,710 2,000
2000/03/15 1,710 1,710 1,710 1,710 3,000
2000/03/14 1,799 1,799 1,750 1,750 4,000
2000/03/13 1,786 1,786 1,786 1,786 1,000
2000/03/10 1,756 1,800 1,750 1,800 4,000
2000/03/09 1,786 1,786 1,786 1,786 1,000
2000/03/07 1,900 1,900 1,900 1,900 3,000
2000/03/06 1,979 1,979 1,979 1,979 2,000
2000/03/03 1,989 1,989 1,989 1,989 1,000
2000/03/02 1,999 1,999 1,999 1,999 1,000
2000/03/01 1,980 2,000 1,970 2,000 9,000
2000/02/29 1,980 1,990 1,970 1,990 11,000
2000/02/28 1,950 1,970 1,950 1,970 3,000
2000/02/23 1,890 1,950 1,870 1,950 3,000
2000/02/22 2,060 2,100 2,020 2,060 15,000
2000/02/21 1,850 2,020 1,850 2,020 28,000
2000/02/18 1,540 1,720 1,540 1,720 8,000
2000/02/17 1,500 1,630 1,490 1,630 18,000
2000/02/16 1,515 1,540 1,480 1,500 12,000
2000/02/15 1,550 1,550 1,515 1,515 7,000
2000/02/14 1,599 1,599 1,550 1,550 11,000
2000/02/10 1,610 1,610 1,570 1,600 10,000
2000/02/09 1,600 1,610 1,600 1,610 11,000
2000/02/08 1,600 1,600 1,580 1,600 8,000
2000/02/07 1,630 1,630 1,600 1,610 9,000
2000/02/04 1,650 1,665 1,650 1,650 7,000
2000/02/03 1,699 1,699 1,670 1,670 4,000
2000/02/02 1,650 1,740 1,650 1,740 14,000
2000/02/01 1,670 1,670 1,650 1,650 13,000
2000/01/31 1,700 1,700 1,670 1,670 5,000
2000/01/28 1,700 1,700 1,700 1,700 6,000
2000/01/27 1,711 1,730 1,710 1,710 14,000
2000/01/26 1,730 1,730 1,680 1,680 2,000
2000/01/25 1,794 1,794 1,740 1,740 2,000
2000/01/24 1,800 1,800 1,797 1,797 4,000
2000/01/21 1,800 1,800 1,800 1,800 7,000
2000/01/20 1,789 1,800 1,789 1,800 2,000
2000/01/19 1,840 1,849 1,840 1,849 2,000
2000/01/18 1,851 1,851 1,850 1,850 3,000
2000/01/17 1,840 1,840 1,840 1,840 1,000
2000/01/14 1,820 1,840 1,820 1,840 6,000
2000/01/13 1,890 1,890 1,810 1,810 4,000
2000/01/11 1,900 1,910 1,900 1,910 2,000
2000/01/07 1,910 1,911 1,910 1,911 2,000
2000/01/06 1,970 1,970 1,960 1,970 6,000
2000/01/05 2,095 2,095 2,050 2,050 6,000
2000/01/04 2,135 2,135 2,135 2,135 2,000

このページの先頭へ