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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2001/12/27 | 1,345 | 1,350 | 1,339 | 1,350 | 10,000 |
| 2001/12/26 | 1,299 | 1,325 | 1,280 | 1,325 | 9,000 |
| 2001/12/25 | 1,281 | 1,299 | 1,280 | 1,299 | 4,000 |
| 2001/12/21 | 1,300 | 1,340 | 1,300 | 1,300 | 12,000 |
| 2001/12/20 | 1,290 | 1,300 | 1,290 | 1,300 | 9,000 |
| 2001/12/19 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
| 2001/12/18 | 1,309 | 1,310 | 1,309 | 1,310 | 4,000 |
| 2001/12/17 | 1,330 | 1,330 | 1,319 | 1,319 | 3,000 |
| 2001/12/14 | 1,320 | 1,340 | 1,250 | 1,340 | 11,000 |
| 2001/12/12 | 1,278 | 1,350 | 1,278 | 1,350 | 5,000 |
| 2001/12/11 | 1,280 | 1,280 | 1,250 | 1,280 | 7,000 |
| 2001/12/10 | 1,220 | 1,280 | 1,220 | 1,280 | 12,000 |
| 2001/12/07 | 1,240 | 1,240 | 1,220 | 1,220 | 8,000 |
| 2001/12/06 | 1,260 | 1,260 | 1,240 | 1,240 | 11,000 |
| 2001/12/05 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2001/12/04 | 1,280 | 1,280 | 1,260 | 1,270 | 5,000 |
| 2001/12/03 | 1,260 | 1,280 | 1,260 | 1,280 | 6,000 |
| 2001/11/30 | 1,250 | 1,360 | 1,220 | 1,360 | 18,000 |
| 2001/11/29 | 1,239 | 1,250 | 1,230 | 1,250 | 11,000 |
| 2001/11/28 | 1,230 | 1,270 | 1,230 | 1,270 | 16,000 |
| 2001/11/27 | 1,230 | 1,240 | 1,230 | 1,230 | 9,000 |
| 2001/11/26 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 |
| 2001/11/22 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 |
| 2001/11/21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2001/11/20 | 1,280 | 1,280 | 1,250 | 1,280 | 8,000 |
| 2001/11/19 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 2001/11/16 | 1,301 | 1,310 | 1,300 | 1,300 | 12,000 |
| 2001/11/15 | 1,320 | 1,320 | 1,300 | 1,300 | 12,000 |
| 2001/11/14 | 1,320 | 1,330 | 1,320 | 1,320 | 4,000 |
| 2001/11/13 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2001/11/12 | 1,340 | 1,340 | 1,320 | 1,320 | 8,000 |
| 2001/11/09 | 1,330 | 1,349 | 1,330 | 1,330 | 11,000 |
| 2001/11/08 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2001/11/07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2001/11/06 | 1,349 | 1,350 | 1,349 | 1,350 | 2,000 |
| 2001/11/05 | 1,340 | 1,349 | 1,340 | 1,349 | 4,000 |
| 2001/11/02 | 1,351 | 1,351 | 1,340 | 1,340 | 6,000 |
| 2001/11/01 | 1,331 | 1,340 | 1,331 | 1,331 | 6,000 |
| 2001/10/31 | 1,330 | 1,370 | 1,320 | 1,330 | 14,000 |
| 2001/10/30 | 1,329 | 1,330 | 1,320 | 1,330 | 9,000 |
| 2001/10/29 | 1,330 | 1,330 | 1,301 | 1,330 | 13,000 |
| 2001/10/26 | 1,350 | 1,350 | 1,330 | 1,330 | 15,000 |
| 2001/10/25 | 1,350 | 1,380 | 1,330 | 1,350 | 30,000 |
| 2001/10/24 | 1,370 | 1,380 | 1,360 | 1,360 | 25,000 |
| 2001/10/23 | 1,420 | 1,420 | 1,380 | 1,380 | 11,000 |
| 2001/10/22 | 1,424 | 1,424 | 1,370 | 1,400 | 13,000 |
| 2001/10/19 | 1,430 | 1,430 | 1,429 | 1,430 | 5,000 |
| 2001/10/18 | 1,450 | 1,450 | 1,430 | 1,430 | 6,000 |
| 2001/10/17 | 1,440 | 1,449 | 1,440 | 1,449 | 4,000 |
| 2001/10/16 | 1,439 | 1,450 | 1,410 | 1,450 | 5,000 |
| 2001/10/15 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 2001/10/12 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 2001/10/11 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 2001/10/10 | 1,400 | 1,440 | 1,400 | 1,440 | 10,000 |
| 2001/10/09 | 1,440 | 1,440 | 1,400 | 1,400 | 6,000 |
| 2001/10/05 | 1,420 | 1,450 | 1,420 | 1,450 | 6,000 |
| 2001/10/04 | 1,400 | 1,420 | 1,360 | 1,420 | 7,000 |
| 2001/10/03 | 1,370 | 1,400 | 1,370 | 1,400 | 8,000 |
| 2001/10/02 | 1,470 | 1,470 | 1,430 | 1,430 | 5,000 |
| 2001/10/01 | 1,380 | 1,450 | 1,370 | 1,450 | 12,000 |
| 2001/09/28 | 1,400 | 1,419 | 1,380 | 1,380 | 4,000 |
| 2001/09/26 | 1,389 | 1,420 | 1,380 | 1,420 | 5,000 |
| 2001/09/25 | 1,408 | 1,409 | 1,408 | 1,409 | 4,000 |
| 2001/09/21 | 1,400 | 1,408 | 1,360 | 1,408 | 11,000 |
| 2001/09/20 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 |
| 2001/09/19 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 |
| 2001/09/18 | 1,400 | 1,419 | 1,380 | 1,380 | 7,000 |
| 2001/09/17 | 1,419 | 1,419 | 1,360 | 1,400 | 29,000 |
| 2001/09/14 | 1,380 | 1,420 | 1,380 | 1,420 | 10,000 |
| 2001/09/13 | 1,400 | 1,400 | 1,360 | 1,400 | 9,000 |
| 2001/09/12 | 1,389 | 1,420 | 1,370 | 1,400 | 20,000 |
| 2001/09/11 | 1,470 | 1,470 | 1,400 | 1,429 | 12,000 |
| 2001/09/10 | 1,474 | 1,480 | 1,450 | 1,470 | 11,000 |
| 2001/09/07 | 1,439 | 1,490 | 1,439 | 1,490 | 8,000 |
| 2001/09/06 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 |
| 2001/09/05 | 1,460 | 1,460 | 1,440 | 1,440 | 5,000 |
| 2001/09/04 | 1,451 | 1,460 | 1,451 | 1,460 | 4,000 |
| 2001/09/03 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 2001/08/31 | 1,430 | 1,450 | 1,430 | 1,440 | 11,000 |
| 2001/08/30 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 2001/08/29 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 |
| 2001/08/28 | 1,390 | 1,500 | 1,375 | 1,500 | 24,000 |
| 2001/08/27 | 1,396 | 1,400 | 1,360 | 1,390 | 37,000 |
| 2001/08/24 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 2001/08/23 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 2001/08/22 | 1,451 | 1,451 | 1,450 | 1,450 | 4,000 |
| 2001/08/21 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 2001/08/20 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 |
| 2001/08/17 | 1,560 | 1,560 | 1,500 | 1,500 | 5,000 |
| 2001/08/16 | 1,570 | 1,570 | 1,569 | 1,569 | 2,000 |
| 2001/08/15 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 2001/08/14 | 1,540 | 1,575 | 1,540 | 1,575 | 9,000 |
| 2001/08/13 | 1,600 | 1,600 | 1,595 | 1,600 | 36,000 |
| 2001/08/10 | 1,545 | 1,640 | 1,545 | 1,640 | 118,000 |
| 2001/08/09 | 1,545 | 1,545 | 1,545 | 1,545 | 2,000 |
| 2001/08/08 | 1,548 | 1,548 | 1,500 | 1,500 | 3,000 |
| 2001/08/07 | 1,450 | 1,548 | 1,420 | 1,548 | 16,000 |
| 2001/08/06 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 2001/08/03 | 1,460 | 1,470 | 1,460 | 1,460 | 9,000 |
| 2001/08/02 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 |
| 2001/08/01 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2001/07/31 | 1,549 | 1,549 | 1,510 | 1,510 | 2,000 |
| 2001/07/30 | 1,549 | 1,549 | 1,549 | 1,549 | 4,000 |
| 2001/07/27 | 1,451 | 1,550 | 1,451 | 1,550 | 8,000 |
| 2001/07/26 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2001/07/25 | 1,430 | 1,450 | 1,420 | 1,450 | 4,000 |
| 2001/07/24 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 |
| 2001/07/23 | 1,455 | 1,455 | 1,440 | 1,440 | 3,000 |
| 2001/07/19 | 1,470 | 1,470 | 1,450 | 1,450 | 7,000 |
| 2001/07/18 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 |
| 2001/07/17 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 |
| 2001/07/16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2001/07/13 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 |
| 2001/07/12 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 |
| 2001/07/11 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2001/07/10 | 1,400 | 1,420 | 1,400 | 1,420 | 15,000 |
| 2001/07/09 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 |
| 2001/07/06 | 1,549 | 1,549 | 1,499 | 1,530 | 7,000 |
| 2001/07/05 | 1,550 | 1,550 | 1,549 | 1,549 | 3,000 |
| 2001/07/04 | 1,560 | 1,570 | 1,550 | 1,550 | 5,000 |
| 2001/07/03 | 1,650 | 1,650 | 1,600 | 1,600 | 7,000 |
| 2001/07/02 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2001/06/29 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 |
| 2001/06/28 | 1,660 | 1,660 | 1,650 | 1,650 | 7,000 |
| 2001/06/27 | 1,660 | 1,680 | 1,660 | 1,660 | 6,000 |
| 2001/06/26 | 1,660 | 1,670 | 1,660 | 1,670 | 8,000 |
| 2001/06/25 | 1,679 | 1,680 | 1,670 | 1,680 | 13,000 |
| 2001/06/22 | 1,681 | 1,690 | 1,680 | 1,680 | 7,000 |
| 2001/06/21 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 |
| 2001/06/20 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 |
| 2001/06/19 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 |
| 2001/06/18 | 1,700 | 1,700 | 1,660 | 1,675 | 4,000 |
| 2001/06/15 | 1,679 | 1,690 | 1,670 | 1,680 | 6,000 |
| 2001/06/14 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 |
| 2001/06/13 | 1,689 | 1,690 | 1,689 | 1,690 | 4,000 |
| 2001/06/12 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 |
| 2001/06/11 | 1,670 | 1,700 | 1,670 | 1,695 | 8,000 |
| 2001/06/08 | 1,640 | 1,651 | 1,640 | 1,650 | 8,000 |
| 2001/06/07 | 1,640 | 1,640 | 1,635 | 1,640 | 6,000 |
| 2001/06/06 | 1,640 | 1,640 | 1,635 | 1,640 | 7,000 |
| 2001/06/05 | 1,650 | 1,650 | 1,640 | 1,640 | 8,000 |
| 2001/06/04 | 1,670 | 1,670 | 1,660 | 1,660 | 7,000 |
| 2001/06/01 | 1,671 | 1,671 | 1,670 | 1,670 | 6,000 |
| 2001/05/31 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 2001/05/30 | 1,690 | 1,690 | 1,665 | 1,670 | 5,000 |
| 2001/05/29 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 |
| 2001/05/28 | 1,690 | 1,690 | 1,665 | 1,680 | 6,000 |
| 2001/05/25 | 1,700 | 1,700 | 1,690 | 1,690 | 16,000 |
| 2001/05/24 | 1,700 | 1,700 | 1,690 | 1,700 | 4,000 |
| 2001/05/23 | 1,690 | 1,700 | 1,680 | 1,700 | 27,000 |
| 2001/05/22 | 1,700 | 1,700 | 1,690 | 1,690 | 6,000 |
| 2001/05/21 | 1,690 | 1,690 | 1,690 | 1,690 | 12,000 |
| 2001/05/18 | 1,671 | 1,690 | 1,670 | 1,690 | 24,000 |
| 2001/05/17 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 2001/05/16 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2001/05/15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/05/14 | 1,700 | 1,700 | 1,670 | 1,670 | 7,000 |
| 2001/05/11 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 |
| 2001/05/10 | 1,660 | 1,660 | 1,640 | 1,660 | 7,000 |
| 2001/05/09 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 |
| 2001/05/07 | 1,679 | 1,700 | 1,679 | 1,680 | 6,000 |
| 2001/05/02 | 1,700 | 1,700 | 1,690 | 1,690 | 11,000 |
| 2001/05/01 | 1,650 | 1,700 | 1,650 | 1,700 | 7,000 |
| 2001/04/27 | 1,640 | 1,650 | 1,640 | 1,650 | 5,000 |
| 2001/04/26 | 1,600 | 1,640 | 1,600 | 1,640 | 6,000 |
| 2001/04/25 | 1,610 | 1,610 | 1,590 | 1,590 | 14,000 |
| 2001/04/24 | 1,660 | 1,660 | 1,640 | 1,640 | 12,000 |
| 2001/04/23 | 1,671 | 1,700 | 1,660 | 1,660 | 8,000 |
| 2001/04/20 | 1,651 | 1,700 | 1,651 | 1,670 | 9,000 |
| 2001/04/19 | 1,750 | 1,750 | 1,700 | 1,700 | 13,000 |
| 2001/04/18 | 1,800 | 1,800 | 1,700 | 1,700 | 29,000 |
| 2001/04/17 | 1,821 | 1,860 | 1,790 | 1,820 | 37,000 |
| 2001/04/16 | 1,616 | 1,780 | 1,616 | 1,780 | 16,000 |
| 2001/04/13 | 1,562 | 1,670 | 1,562 | 1,610 | 19,000 |
| 2001/04/12 | 1,516 | 1,600 | 1,516 | 1,560 | 15,000 |
| 2001/04/11 | 1,500 | 1,550 | 1,500 | 1,510 | 23,000 |
| 2001/04/10 | 1,489 | 1,500 | 1,489 | 1,497 | 8,000 |
| 2001/04/09 | 1,469 | 1,470 | 1,465 | 1,469 | 10,000 |
| 2001/04/06 | 1,470 | 1,470 | 1,460 | 1,470 | 9,000 |
| 2001/04/05 | 1,420 | 1,500 | 1,420 | 1,465 | 15,000 |
| 2001/04/04 | 1,400 | 1,425 | 1,400 | 1,420 | 16,000 |
| 2001/04/03 | 1,340 | 1,363 | 1,340 | 1,362 | 12,000 |
| 2001/04/02 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 2001/03/30 | 1,350 | 1,350 | 1,300 | 1,330 | 11,000 |
| 2001/03/29 | 1,300 | 1,350 | 1,300 | 1,340 | 11,000 |
| 2001/03/28 | 1,350 | 1,350 | 1,330 | 1,330 | 8,000 |
| 2001/03/27 | 1,300 | 1,350 | 1,300 | 1,350 | 9,000 |
| 2001/03/26 | 1,280 | 1,300 | 1,270 | 1,295 | 14,000 |
| 2001/03/23 | 1,250 | 1,270 | 1,250 | 1,270 | 10,000 |
| 2001/03/22 | 1,240 | 1,250 | 1,230 | 1,230 | 14,000 |
| 2001/03/21 | 1,225 | 1,240 | 1,225 | 1,240 | 11,000 |
| 2001/03/19 | 1,225 | 1,245 | 1,225 | 1,245 | 14,000 |
| 2001/03/16 | 1,230 | 1,250 | 1,220 | 1,245 | 10,000 |
| 2001/03/15 | 1,200 | 1,240 | 1,200 | 1,201 | 16,000 |
| 2001/03/14 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 |
| 2001/03/13 | 1,229 | 1,229 | 1,225 | 1,229 | 4,000 |
| 2001/03/12 | 1,230 | 1,250 | 1,227 | 1,230 | 12,000 |
| 2001/03/09 | 1,230 | 1,245 | 1,230 | 1,230 | 9,000 |
| 2001/03/08 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 |
| 2001/03/07 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 2001/03/06 | 1,221 | 1,222 | 1,221 | 1,222 | 4,000 |
| 2001/03/05 | 1,223 | 1,223 | 1,223 | 1,223 | 3,000 |
| 2001/03/02 | 1,280 | 1,280 | 1,222 | 1,222 | 9,000 |
| 2001/03/01 | 1,260 | 1,260 | 1,250 | 1,260 | 6,000 |
| 2001/02/28 | 1,290 | 1,290 | 1,270 | 1,280 | 7,000 |
| 2001/02/27 | 1,290 | 1,290 | 1,279 | 1,290 | 4,000 |
| 2001/02/26 | 1,260 | 1,290 | 1,250 | 1,290 | 14,000 |
| 2001/02/23 | 1,160 | 1,300 | 1,160 | 1,300 | 21,000 |
| 2001/02/22 | 1,201 | 1,210 | 1,180 | 1,180 | 15,000 |
| 2001/02/21 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 |
| 2001/02/20 | 1,201 | 1,201 | 1,200 | 1,200 | 2,000 |
| 2001/02/19 | 1,211 | 1,211 | 1,200 | 1,200 | 4,000 |
| 2001/02/16 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2001/02/15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2001/02/14 | 1,240 | 1,250 | 1,220 | 1,240 | 7,000 |
| 2001/02/13 | 1,200 | 1,255 | 1,200 | 1,240 | 9,000 |
| 2001/02/09 | 1,190 | 1,202 | 1,190 | 1,202 | 8,000 |
| 2001/02/08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2001/02/07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/02/06 | 1,160 | 1,200 | 1,160 | 1,160 | 6,000 |
| 2001/02/05 | 1,200 | 1,210 | 1,195 | 1,195 | 9,000 |
| 2001/02/02 | 1,251 | 1,251 | 1,250 | 1,250 | 2,000 |
| 2001/02/01 | 1,260 | 1,264 | 1,240 | 1,240 | 9,000 |
| 2001/01/31 | 1,260 | 1,264 | 1,260 | 1,264 | 6,000 |
| 2001/01/29 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 |
| 2001/01/26 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2001/01/25 | 1,265 | 1,265 | 1,265 | 1,265 | 2,000 |
| 2001/01/24 | 1,265 | 1,265 | 1,265 | 1,265 | 2,000 |
| 2001/01/23 | 1,272 | 1,272 | 1,270 | 1,270 | 3,000 |
| 2001/01/22 | 1,273 | 1,273 | 1,272 | 1,273 | 3,000 |
| 2001/01/18 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 |
| 2001/01/17 | 1,250 | 1,287 | 1,250 | 1,287 | 30,000 |
| 2001/01/16 | 1,230 | 1,250 | 1,230 | 1,250 | 27,000 |
| 2001/01/15 | 1,180 | 1,230 | 1,180 | 1,230 | 25,000 |
| 2001/01/12 | 1,219 | 1,219 | 1,200 | 1,200 | 15,000 |
| 2001/01/11 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 |
| 2001/01/10 | 1,225 | 1,230 | 1,225 | 1,230 | 9,000 |
| 2001/01/09 | 1,211 | 1,212 | 1,211 | 1,212 | 4,000 |
| 2001/01/05 | 1,249 | 1,250 | 1,230 | 1,249 | 9,000 |
| 2001/01/04 | 1,251 | 1,251 | 1,250 | 1,250 | 2,000 |