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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,515 | 1,525 | 1,510 | 1,525 | 11,000 |
| 2003/12/29 | 1,480 | 1,495 | 1,460 | 1,495 | 3,900 |
| 2003/12/26 | 1,455 | 1,500 | 1,455 | 1,480 | 3,700 |
| 2003/12/25 | 1,455 | 1,515 | 1,452 | 1,500 | 8,500 |
| 2003/12/24 | 1,560 | 1,570 | 1,525 | 1,560 | 20,800 |
| 2003/12/22 | 1,500 | 1,580 | 1,497 | 1,580 | 21,000 |
| 2003/12/19 | 1,500 | 1,500 | 1,495 | 1,495 | 14,500 |
| 2003/12/18 | 1,500 | 1,500 | 1,500 | 1,500 | 7,300 |
| 2003/12/17 | 1,500 | 1,500 | 1,495 | 1,495 | 10,000 |
| 2003/12/16 | 1,500 | 1,500 | 1,500 | 1,500 | 3,900 |
| 2003/12/15 | 1,500 | 1,500 | 1,490 | 1,490 | 3,500 |
| 2003/12/12 | 1,500 | 1,500 | 1,486 | 1,486 | 3,400 |
| 2003/12/11 | 1,490 | 1,500 | 1,490 | 1,500 | 3,700 |
| 2003/12/10 | 1,495 | 1,495 | 1,490 | 1,490 | 20,300 |
| 2003/12/09 | 1,490 | 1,490 | 1,489 | 1,490 | 8,100 |
| 2003/12/08 | 1,491 | 1,500 | 1,490 | 1,490 | 5,300 |
| 2003/12/05 | 1,496 | 1,500 | 1,490 | 1,490 | 5,400 |
| 2003/12/04 | 1,496 | 1,500 | 1,495 | 1,495 | 5,500 |
| 2003/12/03 | 1,500 | 1,500 | 1,495 | 1,495 | 5,400 |
| 2003/12/02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,600 |
| 2003/12/01 | 1,500 | 1,500 | 1,491 | 1,500 | 9,500 |
| 2003/11/28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,800 |
| 2003/11/27 | 1,500 | 1,501 | 1,500 | 1,500 | 3,500 |
| 2003/11/26 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 |
| 2003/11/25 | 1,500 | 1,510 | 1,500 | 1,510 | 5,200 |
| 2003/11/21 | 1,500 | 1,500 | 1,490 | 1,500 | 7,100 |
| 2003/11/20 | 1,500 | 1,500 | 1,495 | 1,495 | 4,100 |
| 2003/11/19 | 1,505 | 1,505 | 1,500 | 1,500 | 8,200 |
| 2003/11/18 | 1,517 | 1,517 | 1,500 | 1,510 | 6,800 |
| 2003/11/17 | 1,536 | 1,536 | 1,520 | 1,520 | 3,000 |
| 2003/11/14 | 1,540 | 1,540 | 1,501 | 1,501 | 5,800 |
| 2003/11/13 | 1,510 | 1,510 | 1,510 | 1,510 | 4,700 |
| 2003/11/12 | 1,510 | 1,510 | 1,500 | 1,510 | 2,700 |
| 2003/11/11 | 1,510 | 1,511 | 1,500 | 1,510 | 15,100 |
| 2003/11/10 | 1,511 | 1,511 | 1,500 | 1,510 | 9,300 |
| 2003/11/07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2003/11/06 | 1,530 | 1,530 | 1,520 | 1,530 | 2,900 |
| 2003/11/05 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2003/11/04 | 1,530 | 1,530 | 1,500 | 1,500 | 7,500 |
| 2003/10/31 | 1,520 | 1,530 | 1,510 | 1,530 | 4,200 |
| 2003/10/30 | 1,518 | 1,518 | 1,503 | 1,518 | 1,700 |
| 2003/10/29 | 1,520 | 1,520 | 1,510 | 1,520 | 4,800 |
| 2003/10/28 | 1,520 | 1,520 | 1,510 | 1,510 | 700 |
| 2003/10/27 | 1,500 | 1,520 | 1,500 | 1,520 | 2,800 |
| 2003/10/24 | 1,492 | 1,518 | 1,492 | 1,500 | 4,500 |
| 2003/10/23 | 1,538 | 1,538 | 1,530 | 1,530 | 300 |
| 2003/10/22 | 1,550 | 1,550 | 1,491 | 1,540 | 11,400 |
| 2003/10/21 | 1,575 | 1,575 | 1,545 | 1,550 | 12,900 |
| 2003/10/20 | 1,500 | 1,580 | 1,490 | 1,575 | 38,500 |
| 2003/10/17 | 1,500 | 1,500 | 1,481 | 1,486 | 6,100 |
| 2003/10/16 | 1,490 | 1,500 | 1,490 | 1,500 | 9,200 |
| 2003/10/15 | 1,491 | 1,491 | 1,480 | 1,490 | 5,200 |
| 2003/10/14 | 1,500 | 1,500 | 1,480 | 1,485 | 6,200 |
| 2003/10/10 | 1,485 | 1,485 | 1,480 | 1,480 | 14,700 |
| 2003/10/09 | 1,485 | 1,485 | 1,480 | 1,485 | 8,000 |
| 2003/10/08 | 1,490 | 1,490 | 1,480 | 1,481 | 10,500 |
| 2003/10/07 | 1,489 | 1,489 | 1,480 | 1,485 | 5,300 |
| 2003/10/06 | 1,485 | 1,485 | 1,480 | 1,480 | 2,500 |
| 2003/10/03 | 1,489 | 1,489 | 1,475 | 1,475 | 2,500 |
| 2003/10/02 | 1,489 | 1,489 | 1,480 | 1,480 | 9,400 |
| 2003/10/01 | 1,480 | 1,490 | 1,480 | 1,489 | 8,000 |
| 2003/09/30 | 1,485 | 1,490 | 1,480 | 1,490 | 5,600 |
| 2003/09/29 | 1,483 | 1,490 | 1,472 | 1,490 | 10,700 |
| 2003/09/26 | 1,498 | 1,498 | 1,480 | 1,485 | 3,800 |
| 2003/09/25 | 1,489 | 1,499 | 1,470 | 1,499 | 24,100 |
| 2003/09/24 | 1,488 | 1,489 | 1,470 | 1,470 | 4,600 |
| 2003/09/22 | 1,490 | 1,490 | 1,471 | 1,489 | 3,400 |
| 2003/09/19 | 1,489 | 1,489 | 1,470 | 1,470 | 2,900 |
| 2003/09/18 | 1,490 | 1,490 | 1,480 | 1,490 | 8,900 |
| 2003/09/17 | 1,481 | 1,490 | 1,481 | 1,489 | 3,400 |
| 2003/09/16 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 |
| 2003/09/12 | 1,480 | 1,490 | 1,480 | 1,490 | 2,200 |
| 2003/09/11 | 1,480 | 1,490 | 1,480 | 1,480 | 4,000 |
| 2003/09/10 | 1,480 | 1,500 | 1,475 | 1,480 | 10,400 |
| 2003/09/09 | 1,475 | 1,495 | 1,470 | 1,480 | 4,600 |
| 2003/09/08 | 1,470 | 1,500 | 1,470 | 1,475 | 5,600 |
| 2003/09/05 | 1,470 | 1,550 | 1,470 | 1,500 | 38,300 |
| 2003/09/04 | 1,470 | 1,470 | 1,451 | 1,451 | 2,800 |
| 2003/09/03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,300 |
| 2003/09/02 | 1,450 | 1,470 | 1,449 | 1,470 | 3,800 |
| 2003/09/01 | 1,430 | 1,430 | 1,430 | 1,430 | 700 |
| 2003/08/29 | 1,432 | 1,450 | 1,425 | 1,450 | 12,200 |
| 2003/08/28 | 1,440 | 1,440 | 1,431 | 1,431 | 6,200 |
| 2003/08/27 | 1,430 | 1,449 | 1,430 | 1,440 | 4,700 |
| 2003/08/26 | 1,440 | 1,440 | 1,430 | 1,431 | 3,600 |
| 2003/08/25 | 1,440 | 1,450 | 1,437 | 1,440 | 3,200 |
| 2003/08/22 | 1,450 | 1,450 | 1,410 | 1,410 | 3,800 |
| 2003/08/21 | 1,440 | 1,450 | 1,420 | 1,420 | 6,900 |
| 2003/08/20 | 1,429 | 1,450 | 1,429 | 1,450 | 1,300 |
| 2003/08/19 | 1,465 | 1,469 | 1,390 | 1,469 | 9,800 |
| 2003/08/18 | 1,470 | 1,470 | 1,470 | 1,470 | 600 |
| 2003/08/15 | 1,450 | 1,480 | 1,450 | 1,470 | 10,400 |
| 2003/08/14 | 1,440 | 1,450 | 1,425 | 1,450 | 9,800 |
| 2003/08/13 | 1,400 | 1,440 | 1,400 | 1,440 | 5,900 |
| 2003/08/12 | 1,400 | 1,445 | 1,395 | 1,440 | 62,500 |
| 2003/08/11 | 1,390 | 1,404 | 1,390 | 1,404 | 18,600 |
| 2003/08/08 | 1,385 | 1,390 | 1,382 | 1,382 | 2,200 |
| 2003/08/07 | 1,382 | 1,382 | 1,382 | 1,382 | 1,000 |
| 2003/08/06 | 1,382 | 1,390 | 1,380 | 1,390 | 1,800 |
| 2003/08/05 | 1,382 | 1,390 | 1,382 | 1,390 | 800 |
| 2003/08/04 | 1,371 | 1,400 | 1,371 | 1,384 | 1,900 |
| 2003/08/01 | 1,380 | 1,390 | 1,380 | 1,390 | 600 |
| 2003/07/31 | 1,370 | 1,400 | 1,370 | 1,400 | 6,300 |
| 2003/07/30 | 1,373 | 1,385 | 1,373 | 1,373 | 700 |
| 2003/07/29 | 1,371 | 1,372 | 1,371 | 1,372 | 1,000 |
| 2003/07/28 | 1,390 | 1,390 | 1,368 | 1,368 | 900 |
| 2003/07/25 | 1,390 | 1,400 | 1,385 | 1,390 | 4,500 |
| 2003/07/24 | 1,375 | 1,399 | 1,375 | 1,399 | 200 |
| 2003/07/23 | 1,389 | 1,415 | 1,370 | 1,415 | 1,500 |
| 2003/07/22 | 1,365 | 1,395 | 1,365 | 1,395 | 1,700 |
| 2003/07/18 | 1,370 | 1,380 | 1,365 | 1,365 | 5,700 |
| 2003/07/17 | 1,380 | 1,380 | 1,371 | 1,371 | 1,200 |
| 2003/07/16 | 1,397 | 1,397 | 1,380 | 1,380 | 1,500 |
| 2003/07/15 | 1,380 | 1,397 | 1,380 | 1,397 | 1,800 |
| 2003/07/14 | 1,400 | 1,400 | 1,366 | 1,386 | 1,900 |
| 2003/07/11 | 1,395 | 1,395 | 1,365 | 1,365 | 700 |
| 2003/07/10 | 1,331 | 1,400 | 1,331 | 1,365 | 17,900 |
| 2003/07/09 | 1,350 | 1,350 | 1,330 | 1,330 | 4,700 |
| 2003/07/08 | 1,380 | 1,380 | 1,310 | 1,310 | 4,300 |
| 2003/07/07 | 1,395 | 1,395 | 1,375 | 1,380 | 1,900 |
| 2003/07/04 | 1,399 | 1,400 | 1,395 | 1,395 | 2,700 |
| 2003/07/03 | 1,400 | 1,400 | 1,360 | 1,400 | 3,200 |
| 2003/07/02 | 1,420 | 1,420 | 1,400 | 1,400 | 3,100 |
| 2003/07/01 | 1,425 | 1,425 | 1,402 | 1,402 | 500 |
| 2003/06/30 | 1,400 | 1,442 | 1,380 | 1,442 | 21,300 |
| 2003/06/27 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 2003/06/26 | 1,405 | 1,405 | 1,400 | 1,400 | 3,000 |
| 2003/06/25 | 1,405 | 1,420 | 1,401 | 1,401 | 2,700 |
| 2003/06/24 | 1,430 | 1,440 | 1,430 | 1,430 | 14,200 |
| 2003/06/23 | 1,430 | 1,440 | 1,430 | 1,439 | 22,000 |
| 2003/06/20 | 1,428 | 1,428 | 1,428 | 1,428 | 200 |
| 2003/06/19 | 1,425 | 1,440 | 1,410 | 1,428 | 18,700 |
| 2003/06/18 | 1,430 | 1,430 | 1,425 | 1,430 | 2,900 |
| 2003/06/17 | 1,418 | 1,429 | 1,418 | 1,420 | 5,700 |
| 2003/06/16 | 1,420 | 1,420 | 1,401 | 1,418 | 3,400 |
| 2003/06/13 | 1,410 | 1,420 | 1,405 | 1,405 | 7,900 |
| 2003/06/12 | 1,410 | 1,410 | 1,401 | 1,410 | 2,300 |
| 2003/06/11 | 1,420 | 1,420 | 1,415 | 1,415 | 1,300 |
| 2003/06/10 | 1,415 | 1,420 | 1,400 | 1,420 | 10,200 |
| 2003/06/09 | 1,415 | 1,415 | 1,415 | 1,415 | 500 |
| 2003/06/06 | 1,418 | 1,418 | 1,400 | 1,418 | 2,100 |
| 2003/06/05 | 1,405 | 1,419 | 1,400 | 1,419 | 4,600 |
| 2003/06/04 | 1,418 | 1,429 | 1,418 | 1,420 | 2,200 |
| 2003/06/03 | 1,400 | 1,440 | 1,400 | 1,438 | 9,400 |
| 2003/06/02 | 1,375 | 1,420 | 1,370 | 1,400 | 44,400 |
| 2003/05/30 | 1,314 | 1,380 | 1,314 | 1,379 | 30,200 |
| 2003/05/29 | 1,300 | 1,310 | 1,300 | 1,302 | 1,900 |
| 2003/05/28 | 1,318 | 1,318 | 1,310 | 1,314 | 6,700 |
| 2003/05/27 | 1,311 | 1,320 | 1,305 | 1,319 | 8,100 |
| 2003/05/26 | 1,330 | 1,340 | 1,311 | 1,335 | 4,300 |
| 2003/05/23 | 1,350 | 1,360 | 1,346 | 1,350 | 6,400 |
| 2003/05/22 | 1,373 | 1,374 | 1,340 | 1,368 | 2,600 |
| 2003/05/21 | 1,370 | 1,373 | 1,370 | 1,373 | 2,100 |
| 2003/05/20 | 1,375 | 1,375 | 1,350 | 1,370 | 2,300 |
| 2003/05/19 | 1,370 | 1,375 | 1,370 | 1,375 | 4,100 |
| 2003/05/16 | 1,379 | 1,379 | 1,370 | 1,379 | 1,300 |
| 2003/05/14 | 1,360 | 1,380 | 1,360 | 1,380 | 3,300 |
| 2003/05/13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,600 |
| 2003/05/12 | 1,350 | 1,380 | 1,350 | 1,380 | 7,600 |
| 2003/05/09 | 1,370 | 1,370 | 1,350 | 1,350 | 2,400 |
| 2003/05/08 | 1,379 | 1,379 | 1,360 | 1,375 | 1,900 |
| 2003/05/07 | 1,385 | 1,385 | 1,379 | 1,379 | 4,400 |
| 2003/05/06 | 1,380 | 1,385 | 1,380 | 1,381 | 13,200 |
| 2003/05/02 | 1,370 | 1,375 | 1,370 | 1,375 | 6,100 |
| 2003/05/01 | 1,369 | 1,370 | 1,360 | 1,370 | 4,700 |
| 2003/04/30 | 1,310 | 1,370 | 1,310 | 1,370 | 3,800 |
| 2003/04/28 | 1,350 | 1,350 | 1,308 | 1,308 | 3,500 |
| 2003/04/25 | 1,390 | 1,390 | 1,305 | 1,307 | 14,600 |
| 2003/04/24 | 1,380 | 1,390 | 1,380 | 1,389 | 15,000 |
| 2003/04/23 | 1,389 | 1,390 | 1,380 | 1,380 | 15,900 |
| 2003/04/22 | 1,390 | 1,395 | 1,385 | 1,385 | 93,800 |
| 2003/04/21 | 1,370 | 1,390 | 1,360 | 1,390 | 22,900 |
| 2003/04/18 | 1,358 | 1,358 | 1,340 | 1,350 | 10,300 |
| 2003/04/17 | 1,350 | 1,358 | 1,350 | 1,350 | 9,600 |
| 2003/04/16 | 1,270 | 1,399 | 1,260 | 1,399 | 16,200 |
| 2003/04/15 | 1,260 | 1,270 | 1,260 | 1,270 | 16,200 |
| 2003/04/14 | 1,269 | 1,269 | 1,255 | 1,255 | 4,100 |
| 2003/04/11 | 1,268 | 1,270 | 1,250 | 1,270 | 5,900 |
| 2003/04/10 | 1,270 | 1,270 | 1,240 | 1,270 | 11,000 |
| 2003/04/08 | 1,260 | 1,260 | 1,250 | 1,260 | 4,500 |
| 2003/04/07 | 1,270 | 1,270 | 1,269 | 1,269 | 1,100 |
| 2003/04/04 | 1,270 | 1,270 | 1,261 | 1,264 | 7,400 |
| 2003/04/03 | 1,260 | 1,280 | 1,260 | 1,270 | 4,600 |
| 2003/04/02 | 1,270 | 1,290 | 1,260 | 1,270 | 5,200 |
| 2003/04/01 | 1,230 | 1,270 | 1,230 | 1,269 | 10,300 |
| 2003/03/31 | 1,215 | 1,230 | 1,215 | 1,230 | 8,000 |
| 2003/03/28 | 1,215 | 1,218 | 1,215 | 1,218 | 4,000 |
| 2003/03/27 | 1,199 | 1,220 | 1,199 | 1,219 | 5,800 |
| 2003/03/26 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2003/03/25 | 1,190 | 1,200 | 1,170 | 1,200 | 2,500 |
| 2003/03/24 | 1,170 | 1,175 | 1,170 | 1,170 | 2,800 |
| 2003/03/20 | 1,150 | 1,170 | 1,150 | 1,170 | 3,300 |
| 2003/03/19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,500 |
| 2003/03/18 | 1,150 | 1,170 | 1,150 | 1,170 | 1,000 |
| 2003/03/17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2003/03/14 | 1,170 | 1,170 | 1,150 | 1,170 | 2,700 |
| 2003/03/13 | 1,150 | 1,170 | 1,130 | 1,170 | 11,300 |
| 2003/03/11 | 1,179 | 1,179 | 1,175 | 1,175 | 400 |
| 2003/03/10 | 1,140 | 1,180 | 1,130 | 1,180 | 13,900 |
| 2003/03/07 | 1,155 | 1,155 | 1,140 | 1,140 | 10,300 |
| 2003/03/06 | 1,160 | 1,160 | 1,155 | 1,155 | 4,000 |
| 2003/03/05 | 1,155 | 1,185 | 1,155 | 1,155 | 1,600 |
| 2003/03/04 | 1,189 | 1,189 | 1,170 | 1,189 | 4,400 |
| 2003/03/03 | 1,189 | 1,189 | 1,141 | 1,185 | 3,500 |
| 2003/02/28 | 1,106 | 1,170 | 1,106 | 1,169 | 22,900 |
| 2003/02/27 | 1,120 | 1,140 | 1,110 | 1,110 | 2,600 |
| 2003/02/26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,500 |
| 2003/02/25 | 1,140 | 1,150 | 1,140 | 1,140 | 8,500 |
| 2003/02/24 | 1,100 | 1,170 | 1,100 | 1,100 | 65,800 |
| 2003/02/21 | 1,070 | 1,080 | 1,070 | 1,080 | 3,800 |
| 2003/02/20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 |
| 2003/02/19 | 1,080 | 1,080 | 1,069 | 1,069 | 2,100 |
| 2003/02/18 | 1,080 | 1,080 | 1,080 | 1,080 | 6,200 |
| 2003/02/17 | 1,050 | 1,080 | 1,050 | 1,080 | 17,000 |
| 2003/02/14 | 1,060 | 1,110 | 1,060 | 1,100 | 17,000 |
| 2003/02/13 | 1,070 | 1,070 | 1,060 | 1,060 | 2,600 |
| 2003/02/12 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
| 2003/02/10 | 1,060 | 1,090 | 1,050 | 1,090 | 12,500 |
| 2003/02/07 | 1,079 | 1,079 | 1,050 | 1,050 | 14,100 |
| 2003/02/05 | 1,099 | 1,099 | 1,079 | 1,079 | 1,400 |
| 2003/02/04 | 1,050 | 1,100 | 1,040 | 1,099 | 1,700 |
| 2003/02/03 | 1,100 | 1,100 | 1,040 | 1,050 | 2,300 |
| 2003/01/31 | 1,040 | 1,170 | 1,040 | 1,170 | 23,000 |
| 2003/01/30 | 1,050 | 1,050 | 1,040 | 1,040 | 2,600 |
| 2003/01/29 | 1,050 | 1,050 | 1,050 | 1,050 | 5,600 |
| 2003/01/28 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 |
| 2003/01/27 | 1,050 | 1,060 | 1,050 | 1,060 | 13,500 |
| 2003/01/24 | 1,040 | 1,050 | 1,040 | 1,050 | 4,400 |
| 2003/01/23 | 1,070 | 1,070 | 1,030 | 1,040 | 6,400 |
| 2003/01/22 | 1,100 | 1,100 | 1,070 | 1,070 | 7,300 |
| 2003/01/21 | 1,099 | 1,099 | 1,080 | 1,080 | 8,100 |
| 2003/01/20 | 1,120 | 1,120 | 1,080 | 1,100 | 8,900 |
| 2003/01/17 | 1,111 | 1,111 | 1,111 | 1,111 | 100 |
| 2003/01/16 | 1,140 | 1,140 | 1,120 | 1,120 | 2,200 |
| 2003/01/15 | 1,140 | 1,140 | 1,120 | 1,120 | 2,400 |
| 2003/01/14 | 1,140 | 1,140 | 1,120 | 1,120 | 1,700 |
| 2003/01/10 | 1,140 | 1,150 | 1,100 | 1,100 | 9,200 |
| 2003/01/09 | 1,140 | 1,150 | 1,140 | 1,140 | 4,200 |
| 2003/01/08 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 |