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 |
---|---|---|---|---|---|
2002/12/30 | 1,217 | 1,250 | 1,217 | 1,245 | 14,000 |
2002/12/27 | 1,200 | 1,220 | 1,200 | 1,217 | 11,000 |
2002/12/26 | 1,145 | 1,200 | 1,145 | 1,200 | 3,100 |
2002/12/25 | 1,180 | 1,185 | 1,140 | 1,185 | 8,000 |
2002/12/24 | 1,199 | 1,200 | 1,190 | 1,200 | 29,500 |
2002/12/20 | 1,200 | 1,200 | 1,190 | 1,199 | 22,800 |
2002/12/19 | 1,190 | 1,200 | 1,185 | 1,200 | 15,200 |
2002/12/18 | 1,210 | 1,211 | 1,180 | 1,180 | 25,200 |
2002/12/17 | 1,222 | 1,222 | 1,210 | 1,222 | 10,600 |
2002/12/16 | 1,210 | 1,239 | 1,210 | 1,222 | 15,700 |
2002/12/13 | 1,210 | 1,240 | 1,202 | 1,211 | 10,100 |
2002/12/12 | 1,248 | 1,248 | 1,240 | 1,240 | 2,100 |
2002/12/11 | 1,210 | 1,249 | 1,210 | 1,249 | 6,700 |
2002/12/10 | 1,220 | 1,220 | 1,200 | 1,220 | 26,100 |
2002/12/09 | 1,205 | 1,220 | 1,205 | 1,217 | 15,100 |
2002/12/06 | 1,230 | 1,232 | 1,202 | 1,202 | 7,400 |
2002/12/05 | 1,235 | 1,235 | 1,231 | 1,232 | 4,900 |
2002/12/04 | 1,231 | 1,240 | 1,231 | 1,240 | 1,200 |
2002/12/03 | 1,249 | 1,249 | 1,230 | 1,249 | 6,200 |
2002/12/02 | 1,249 | 1,249 | 1,249 | 1,249 | 2,400 |
2002/11/29 | 1,248 | 1,248 | 1,226 | 1,226 | 8,300 |
2002/11/28 | 1,200 | 1,250 | 1,200 | 1,250 | 11,100 |
2002/11/27 | 1,220 | 1,220 | 1,220 | 1,220 | 800 |
2002/11/26 | 1,185 | 1,230 | 1,185 | 1,230 | 6,000 |
2002/11/22 | 1,220 | 1,220 | 1,180 | 1,185 | 1,700 |
2002/11/21 | 1,200 | 1,220 | 1,200 | 1,220 | 4,600 |
2002/11/20 | 1,180 | 1,220 | 1,180 | 1,200 | 4,400 |
2002/11/19 | 1,190 | 1,220 | 1,190 | 1,220 | 5,500 |
2002/11/18 | 1,200 | 1,200 | 1,180 | 1,180 | 2,100 |
2002/11/15 | 1,180 | 1,230 | 1,180 | 1,230 | 7,000 |
2002/11/14 | 1,220 | 1,220 | 1,200 | 1,200 | 7,400 |
2002/11/13 | 1,220 | 1,230 | 1,220 | 1,220 | 4,100 |
2002/11/12 | 1,230 | 1,230 | 1,220 | 1,230 | 3,400 |
2002/11/11 | 1,240 | 1,245 | 1,230 | 1,230 | 8,400 |
2002/11/08 | 1,240 | 1,240 | 1,230 | 1,240 | 4,200 |
2002/11/07 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
2002/11/06 | 1,235 | 1,240 | 1,235 | 1,235 | 500 |
2002/11/05 | 1,245 | 1,245 | 1,230 | 1,230 | 9,000 |
2002/11/01 | 1,245 | 1,245 | 1,240 | 1,245 | 2,300 |
2002/10/31 | 1,245 | 1,250 | 1,245 | 1,250 | 3,300 |
2002/10/30 | 1,250 | 1,250 | 1,245 | 1,245 | 2,300 |
2002/10/29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,300 |
2002/10/28 | 1,250 | 1,250 | 1,246 | 1,250 | 2,900 |
2002/10/25 | 1,246 | 1,246 | 1,246 | 1,246 | 600 |
2002/10/24 | 1,249 | 1,250 | 1,245 | 1,245 | 4,500 |
2002/10/23 | 1,250 | 1,250 | 1,249 | 1,250 | 7,300 |
2002/10/22 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
2002/10/21 | 1,270 | 1,270 | 1,250 | 1,250 | 7,400 |
2002/10/18 | 1,250 | 1,270 | 1,245 | 1,270 | 7,500 |
2002/10/17 | 1,250 | 1,250 | 1,245 | 1,250 | 4,300 |
2002/10/16 | 1,245 | 1,250 | 1,241 | 1,241 | 14,300 |
2002/10/15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,100 |
2002/10/11 | 1,245 | 1,245 | 1,240 | 1,240 | 600 |
2002/10/10 | 1,250 | 1,260 | 1,241 | 1,241 | 13,700 |
2002/10/09 | 1,250 | 1,250 | 1,250 | 1,250 | 11,100 |
2002/10/08 | 1,249 | 1,250 | 1,249 | 1,250 | 8,000 |
2002/10/07 | 1,250 | 1,250 | 1,250 | 1,250 | 25,200 |
2002/10/04 | 1,300 | 1,300 | 1,300 | 1,300 | 23,100 |
2002/10/03 | 1,301 | 1,301 | 1,300 | 1,301 | 13,200 |
2002/10/02 | 1,320 | 1,320 | 1,320 | 1,320 | 2,100 |
2002/10/01 | 1,320 | 1,330 | 1,320 | 1,320 | 4,200 |
2002/09/30 | 1,330 | 1,340 | 1,330 | 1,330 | 7,500 |
2002/09/27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,500 |
2002/09/26 | 1,330 | 1,335 | 1,330 | 1,330 | 1,400 |
2002/09/25 | 1,348 | 1,348 | 1,344 | 1,344 | 46,000 |
2002/09/24 | 1,340 | 1,348 | 1,340 | 1,347 | 11,400 |
2002/09/20 | 1,340 | 1,340 | 1,329 | 1,340 | 2,200 |
2002/09/19 | 1,335 | 1,340 | 1,335 | 1,340 | 4,400 |
2002/09/18 | 1,340 | 1,340 | 1,335 | 1,335 | 1,800 |
2002/09/17 | 1,348 | 1,348 | 1,328 | 1,328 | 2,200 |
2002/09/13 | 1,320 | 1,348 | 1,320 | 1,328 | 6,200 |
2002/09/12 | 1,340 | 1,349 | 1,340 | 1,349 | 2,100 |
2002/09/11 | 1,348 | 1,348 | 1,300 | 1,300 | 13,000 |
2002/09/10 | 1,340 | 1,350 | 1,340 | 1,350 | 12,800 |
2002/09/09 | 1,305 | 1,340 | 1,300 | 1,340 | 10,200 |
2002/09/06 | 1,300 | 1,310 | 1,300 | 1,300 | 5,200 |
2002/09/05 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 |
2002/09/04 | 1,350 | 1,371 | 1,350 | 1,371 | 3,100 |
2002/09/03 | 1,375 | 1,375 | 1,375 | 1,375 | 2,900 |
2002/09/02 | 1,378 | 1,379 | 1,378 | 1,379 | 2,700 |
2002/08/30 | 1,379 | 1,379 | 1,370 | 1,378 | 7,000 |
2002/08/29 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 |
2002/08/28 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
2002/08/27 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 |
2002/08/26 | 1,390 | 1,400 | 1,380 | 1,390 | 9,000 |
2002/08/23 | 1,384 | 1,410 | 1,380 | 1,410 | 17,000 |
2002/08/22 | 1,400 | 1,400 | 1,385 | 1,385 | 17,000 |
2002/08/20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
2002/08/16 | 1,420 | 1,420 | 1,395 | 1,420 | 3,000 |
2002/08/15 | 1,432 | 1,432 | 1,401 | 1,401 | 7,000 |
2002/08/14 | 1,433 | 1,433 | 1,433 | 1,433 | 2,000 |
2002/08/13 | 1,420 | 1,434 | 1,420 | 1,434 | 3,000 |
2002/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
2002/08/08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
2002/08/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2002/08/06 | 1,401 | 1,401 | 1,385 | 1,385 | 2,000 |
2002/08/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2002/08/02 | 1,400 | 1,439 | 1,400 | 1,439 | 4,000 |
2002/08/01 | 1,440 | 1,440 | 1,400 | 1,410 | 6,000 |
2002/07/31 | 1,420 | 1,440 | 1,420 | 1,440 | 3,000 |
2002/07/30 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
2002/07/29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2002/07/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2002/07/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2002/07/24 | 1,400 | 1,441 | 1,381 | 1,441 | 7,000 |
2002/07/23 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 |
2002/07/22 | 1,368 | 1,400 | 1,368 | 1,400 | 3,000 |
2002/07/19 | 1,400 | 1,410 | 1,380 | 1,410 | 6,000 |
2002/07/18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
2002/07/16 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 |
2002/07/15 | 1,385 | 1,430 | 1,385 | 1,430 | 2,000 |
2002/07/12 | 1,400 | 1,405 | 1,400 | 1,405 | 4,000 |
2002/07/10 | 1,401 | 1,405 | 1,400 | 1,405 | 17,000 |
2002/07/09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2002/07/08 | 1,384 | 1,384 | 1,384 | 1,384 | 1,000 |
2002/07/05 | 1,321 | 1,444 | 1,321 | 1,384 | 9,000 |
2002/07/04 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
2002/07/03 | 1,385 | 1,385 | 1,380 | 1,380 | 3,000 |
2002/07/02 | 1,400 | 1,405 | 1,385 | 1,385 | 3,000 |
2002/07/01 | 1,388 | 1,408 | 1,388 | 1,408 | 3,000 |
2002/06/28 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 |
2002/06/27 | 1,400 | 1,400 | 1,380 | 1,387 | 7,000 |
2002/06/25 | 1,421 | 1,430 | 1,421 | 1,430 | 2,000 |
2002/06/24 | 1,487 | 1,490 | 1,421 | 1,490 | 7,000 |
2002/06/21 | 1,489 | 1,489 | 1,450 | 1,487 | 9,000 |
2002/06/20 | 1,451 | 1,489 | 1,451 | 1,489 | 2,000 |
2002/06/19 | 1,501 | 1,501 | 1,430 | 1,490 | 7,000 |
2002/06/18 | 1,540 | 1,540 | 1,520 | 1,520 | 3,000 |
2002/06/17 | 1,549 | 1,549 | 1,540 | 1,540 | 5,000 |
2002/06/14 | 1,502 | 1,549 | 1,500 | 1,549 | 12,000 |
2002/06/13 | 1,535 | 1,535 | 1,520 | 1,520 | 3,000 |
2002/06/12 | 1,550 | 1,550 | 1,535 | 1,550 | 4,000 |
2002/06/11 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 |
2002/06/10 | 1,570 | 1,570 | 1,565 | 1,565 | 6,000 |
2002/06/07 | 1,565 | 1,570 | 1,510 | 1,570 | 7,000 |
2002/06/06 | 1,570 | 1,579 | 1,570 | 1,579 | 2,000 |
2002/06/05 | 1,501 | 1,579 | 1,501 | 1,579 | 3,000 |
2002/06/04 | 1,530 | 1,580 | 1,510 | 1,580 | 4,000 |
2002/06/03 | 1,580 | 1,580 | 1,530 | 1,530 | 4,000 |
2002/05/31 | 1,580 | 1,590 | 1,580 | 1,590 | 8,000 |
2002/05/30 | 1,530 | 1,570 | 1,530 | 1,570 | 7,000 |
2002/05/29 | 1,560 | 1,560 | 1,530 | 1,530 | 5,000 |
2002/05/28 | 1,579 | 1,580 | 1,560 | 1,560 | 10,000 |
2002/05/27 | 1,530 | 1,580 | 1,530 | 1,580 | 9,000 |
2002/05/24 | 1,530 | 1,550 | 1,530 | 1,550 | 4,000 |
2002/05/23 | 1,510 | 1,530 | 1,510 | 1,530 | 19,000 |
2002/05/22 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 |
2002/05/21 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
2002/05/20 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 |
2002/05/17 | 1,480 | 1,500 | 1,470 | 1,470 | 7,000 |
2002/05/16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
2002/05/15 | 1,450 | 1,470 | 1,450 | 1,470 | 9,000 |
2002/05/14 | 1,450 | 1,460 | 1,440 | 1,450 | 5,000 |
2002/05/13 | 1,440 | 1,440 | 1,420 | 1,440 | 6,000 |
2002/05/10 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 |
2002/05/09 | 1,401 | 1,450 | 1,400 | 1,440 | 10,000 |
2002/05/08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
2002/05/07 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 |
2002/05/02 | 1,440 | 1,440 | 1,430 | 1,430 | 8,000 |
2002/04/30 | 1,420 | 1,450 | 1,420 | 1,450 | 3,000 |
2002/04/26 | 1,400 | 1,420 | 1,395 | 1,420 | 7,000 |
2002/04/25 | 1,398 | 1,398 | 1,378 | 1,378 | 2,000 |
2002/04/24 | 1,350 | 1,358 | 1,350 | 1,358 | 2,000 |
2002/04/23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2002/04/22 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 |
2002/04/19 | 1,378 | 1,380 | 1,378 | 1,380 | 2,000 |
2002/04/18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
2002/04/17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
2002/04/15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2002/04/12 | 1,380 | 1,390 | 1,370 | 1,390 | 6,000 |
2002/04/11 | 1,351 | 1,370 | 1,350 | 1,370 | 10,000 |
2002/04/10 | 1,330 | 1,350 | 1,330 | 1,350 | 12,000 |
2002/04/09 | 1,270 | 1,320 | 1,270 | 1,315 | 14,000 |
2002/04/08 | 1,260 | 1,280 | 1,260 | 1,277 | 17,000 |
2002/04/05 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
2002/04/04 | 1,250 | 1,250 | 1,240 | 1,240 | 13,000 |
2002/04/03 | 1,220 | 1,240 | 1,220 | 1,240 | 8,000 |
2002/04/02 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 |
2002/04/01 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
2002/03/29 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
2002/03/28 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
2002/03/27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
2002/03/26 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 |
2002/03/25 | 1,241 | 1,241 | 1,220 | 1,240 | 8,000 |
2002/03/22 | 1,230 | 1,240 | 1,220 | 1,240 | 5,000 |
2002/03/20 | 1,240 | 1,240 | 1,200 | 1,220 | 32,000 |
2002/03/19 | 1,270 | 1,270 | 1,240 | 1,240 | 12,000 |
2002/03/18 | 1,285 | 1,285 | 1,285 | 1,285 | 3,000 |
2002/03/15 | 1,288 | 1,288 | 1,285 | 1,285 | 3,000 |
2002/03/14 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
2002/03/13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
2002/03/12 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 |
2002/03/11 | 1,252 | 1,270 | 1,250 | 1,250 | 14,000 |
2002/03/08 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 |
2002/03/07 | 1,250 | 1,250 | 1,245 | 1,250 | 10,000 |
2002/03/06 | 1,249 | 1,280 | 1,249 | 1,280 | 25,000 |
2002/03/05 | 1,250 | 1,251 | 1,250 | 1,251 | 3,000 |
2002/03/04 | 1,300 | 1,300 | 1,255 | 1,255 | 8,000 |
2002/03/01 | 1,290 | 1,300 | 1,290 | 1,300 | 12,000 |
2002/02/28 | 1,280 | 1,310 | 1,280 | 1,310 | 13,000 |
2002/02/27 | 1,250 | 1,290 | 1,250 | 1,290 | 17,000 |
2002/02/26 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 |
2002/02/25 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 |
2002/02/22 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 |
2002/02/20 | 1,245 | 1,245 | 1,230 | 1,230 | 2,000 |
2002/02/19 | 1,230 | 1,245 | 1,230 | 1,245 | 2,000 |
2002/02/18 | 1,249 | 1,249 | 1,230 | 1,230 | 3,000 |
2002/02/15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
2002/02/14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
2002/02/13 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
2002/02/12 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 |
2002/02/08 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 |
2002/02/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2002/02/06 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
2002/02/05 | 1,245 | 1,250 | 1,235 | 1,235 | 8,000 |
2002/02/04 | 1,250 | 1,250 | 1,245 | 1,245 | 5,000 |
2002/02/01 | 1,250 | 1,250 | 1,245 | 1,245 | 8,000 |
2002/01/31 | 1,250 | 1,250 | 1,240 | 1,250 | 30,000 |
2002/01/30 | 1,250 | 1,250 | 1,235 | 1,250 | 10,000 |
2002/01/29 | 1,250 | 1,250 | 1,245 | 1,250 | 4,000 |
2002/01/28 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
2002/01/25 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
2002/01/24 | 1,280 | 1,280 | 1,250 | 1,250 | 6,000 |
2002/01/23 | 1,240 | 1,280 | 1,240 | 1,280 | 6,000 |
2002/01/22 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
2002/01/21 | 1,280 | 1,280 | 1,250 | 1,250 | 8,000 |
2002/01/18 | 1,290 | 1,300 | 1,280 | 1,280 | 7,000 |
2002/01/17 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
2002/01/16 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 |
2002/01/15 | 1,265 | 1,300 | 1,265 | 1,290 | 6,000 |
2002/01/11 | 1,270 | 1,270 | 1,265 | 1,265 | 6,000 |
2002/01/10 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
2002/01/09 | 1,249 | 1,250 | 1,249 | 1,250 | 3,000 |
2002/01/08 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 |
2002/01/07 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 |