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 |