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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,400 | 1,404 | 1,372 | 1,404 | 22,300 |
| 2004/12/29 | 1,360 | 1,400 | 1,360 | 1,380 | 31,500 |
| 2004/12/28 | 1,370 | 1,371 | 1,367 | 1,367 | 12,400 |
| 2004/12/27 | 1,377 | 1,394 | 1,370 | 1,372 | 31,100 |
| 2004/12/24 | 1,420 | 1,429 | 1,420 | 1,422 | 46,100 |
| 2004/12/22 | 1,420 | 1,422 | 1,410 | 1,420 | 35,200 |
| 2004/12/21 | 1,420 | 1,425 | 1,415 | 1,420 | 54,100 |
| 2004/12/20 | 1,450 | 1,450 | 1,420 | 1,420 | 37,700 |
| 2004/12/17 | 1,455 | 1,456 | 1,453 | 1,453 | 19,200 |
| 2004/12/16 | 1,450 | 1,457 | 1,450 | 1,456 | 19,500 |
| 2004/12/15 | 1,464 | 1,464 | 1,455 | 1,457 | 33,800 |
| 2004/12/14 | 1,460 | 1,464 | 1,454 | 1,464 | 16,200 |
| 2004/12/13 | 1,475 | 1,475 | 1,465 | 1,465 | 13,500 |
| 2004/12/10 | 1,474 | 1,478 | 1,472 | 1,475 | 9,100 |
| 2004/12/09 | 1,479 | 1,479 | 1,470 | 1,474 | 7,100 |
| 2004/12/08 | 1,485 | 1,488 | 1,475 | 1,479 | 28,800 |
| 2004/12/07 | 1,487 | 1,490 | 1,485 | 1,489 | 10,100 |
| 2004/12/06 | 1,490 | 1,490 | 1,485 | 1,487 | 10,800 |
| 2004/12/03 | 1,495 | 1,495 | 1,491 | 1,495 | 10,700 |
| 2004/12/02 | 1,495 | 1,495 | 1,490 | 1,495 | 17,000 |
| 2004/12/01 | 1,495 | 1,495 | 1,491 | 1,495 | 5,000 |
| 2004/11/30 | 1,490 | 1,490 | 1,485 | 1,488 | 11,800 |
| 2004/11/29 | 1,491 | 1,495 | 1,490 | 1,490 | 12,300 |
| 2004/11/26 | 1,499 | 1,499 | 1,490 | 1,491 | 15,700 |
| 2004/11/25 | 1,498 | 1,500 | 1,498 | 1,499 | 4,800 |
| 2004/11/24 | 1,500 | 1,500 | 1,496 | 1,499 | 11,800 |
| 2004/11/22 | 1,530 | 1,530 | 1,495 | 1,495 | 19,000 |
| 2004/11/19 | 1,530 | 1,533 | 1,525 | 1,533 | 1,900 |
| 2004/11/18 | 1,525 | 1,540 | 1,525 | 1,535 | 4,800 |
| 2004/11/17 | 1,538 | 1,538 | 1,525 | 1,525 | 1,300 |
| 2004/11/16 | 1,536 | 1,540 | 1,536 | 1,540 | 6,900 |
| 2004/11/15 | 1,540 | 1,550 | 1,540 | 1,540 | 14,600 |
| 2004/11/12 | 1,545 | 1,545 | 1,530 | 1,540 | 10,700 |
| 2004/11/11 | 1,544 | 1,550 | 1,541 | 1,544 | 5,300 |
| 2004/11/10 | 1,540 | 1,550 | 1,540 | 1,544 | 1,900 |
| 2004/11/09 | 1,540 | 1,540 | 1,539 | 1,540 | 7,900 |
| 2004/11/08 | 1,550 | 1,550 | 1,530 | 1,540 | 6,600 |
| 2004/11/05 | 1,530 | 1,550 | 1,530 | 1,540 | 3,600 |
| 2004/11/04 | 1,566 | 1,566 | 1,464 | 1,530 | 20,500 |
| 2004/11/02 | 1,566 | 1,570 | 1,566 | 1,566 | 8,500 |
| 2004/11/01 | 1,580 | 1,580 | 1,570 | 1,570 | 9,800 |
| 2004/10/29 | 1,571 | 1,580 | 1,571 | 1,580 | 3,400 |
| 2004/10/28 | 1,578 | 1,578 | 1,570 | 1,571 | 7,800 |
| 2004/10/27 | 1,575 | 1,578 | 1,572 | 1,578 | 4,400 |
| 2004/10/26 | 1,575 | 1,575 | 1,570 | 1,575 | 4,100 |
| 2004/10/25 | 1,575 | 1,580 | 1,570 | 1,578 | 9,300 |
| 2004/10/22 | 1,575 | 1,577 | 1,574 | 1,576 | 6,500 |
| 2004/10/21 | 1,575 | 1,578 | 1,575 | 1,575 | 7,700 |
| 2004/10/20 | 1,576 | 1,577 | 1,575 | 1,577 | 3,200 |
| 2004/10/19 | 1,577 | 1,580 | 1,576 | 1,578 | 6,900 |
| 2004/10/18 | 1,580 | 1,580 | 1,577 | 1,580 | 6,100 |
| 2004/10/15 | 1,578 | 1,580 | 1,576 | 1,580 | 14,500 |
| 2004/10/14 | 1,576 | 1,578 | 1,575 | 1,578 | 5,600 |
| 2004/10/13 | 1,576 | 1,578 | 1,576 | 1,578 | 3,600 |
| 2004/10/12 | 1,579 | 1,579 | 1,572 | 1,576 | 3,800 |
| 2004/10/08 | 1,575 | 1,579 | 1,571 | 1,572 | 4,400 |
| 2004/10/07 | 1,570 | 1,580 | 1,570 | 1,571 | 7,100 |
| 2004/10/06 | 1,576 | 1,578 | 1,575 | 1,578 | 2,200 |
| 2004/10/05 | 1,579 | 1,579 | 1,575 | 1,576 | 5,300 |
| 2004/10/04 | 1,575 | 1,580 | 1,575 | 1,580 | 1,700 |
| 2004/10/01 | 1,575 | 1,580 | 1,575 | 1,575 | 5,000 |
| 2004/09/30 | 1,572 | 1,580 | 1,572 | 1,575 | 9,600 |
| 2004/09/29 | 1,575 | 1,575 | 1,571 | 1,572 | 8,100 |
| 2004/09/28 | 1,580 | 1,580 | 1,571 | 1,575 | 4,700 |
| 2004/09/27 | 1,573 | 1,584 | 1,573 | 1,576 | 3,800 |
| 2004/09/24 | 1,584 | 1,584 | 1,573 | 1,573 | 8,100 |
| 2004/09/22 | 1,580 | 1,585 | 1,574 | 1,585 | 13,300 |
| 2004/09/21 | 1,590 | 1,590 | 1,582 | 1,582 | 900 |
| 2004/09/17 | 1,583 | 1,590 | 1,583 | 1,590 | 2,600 |
| 2004/09/16 | 1,581 | 1,582 | 1,581 | 1,582 | 1,800 |
| 2004/09/15 | 1,577 | 1,600 | 1,577 | 1,597 | 13,100 |
| 2004/09/14 | 1,580 | 1,590 | 1,575 | 1,575 | 7,900 |
| 2004/09/13 | 1,595 | 1,595 | 1,585 | 1,595 | 2,900 |
| 2004/09/10 | 1,581 | 1,595 | 1,578 | 1,595 | 8,900 |
| 2004/09/09 | 1,581 | 1,585 | 1,581 | 1,583 | 1,000 |
| 2004/09/08 | 1,580 | 1,595 | 1,580 | 1,595 | 6,000 |
| 2004/09/07 | 1,581 | 1,595 | 1,581 | 1,595 | 4,700 |
| 2004/09/06 | 1,600 | 1,600 | 1,580 | 1,580 | 1,500 |
| 2004/09/03 | 1,595 | 1,600 | 1,580 | 1,600 | 3,900 |
| 2004/09/02 | 1,600 | 1,600 | 1,600 | 1,600 | 2,500 |
| 2004/09/01 | 1,600 | 1,605 | 1,600 | 1,600 | 5,700 |
| 2004/08/31 | 1,595 | 1,610 | 1,580 | 1,610 | 11,300 |
| 2004/08/30 | 1,590 | 1,600 | 1,583 | 1,595 | 6,200 |
| 2004/08/27 | 1,580 | 1,595 | 1,580 | 1,594 | 4,000 |
| 2004/08/26 | 1,580 | 1,590 | 1,580 | 1,580 | 4,800 |
| 2004/08/25 | 1,598 | 1,598 | 1,580 | 1,580 | 1,100 |
| 2004/08/24 | 1,581 | 1,599 | 1,580 | 1,599 | 5,400 |
| 2004/08/23 | 1,584 | 1,590 | 1,565 | 1,581 | 9,000 |
| 2004/08/20 | 1,597 | 1,600 | 1,595 | 1,595 | 4,100 |
| 2004/08/19 | 1,600 | 1,635 | 1,597 | 1,597 | 7,800 |
| 2004/08/18 | 1,600 | 1,600 | 1,595 | 1,595 | 15,800 |
| 2004/08/17 | 1,610 | 1,610 | 1,601 | 1,603 | 2,100 |
| 2004/08/16 | 1,610 | 1,620 | 1,600 | 1,610 | 11,200 |
| 2004/08/13 | 1,610 | 1,610 | 1,600 | 1,610 | 5,200 |
| 2004/08/12 | 1,610 | 1,620 | 1,601 | 1,620 | 6,100 |
| 2004/08/11 | 1,609 | 1,615 | 1,609 | 1,610 | 3,700 |
| 2004/08/10 | 1,611 | 1,613 | 1,605 | 1,610 | 2,600 |
| 2004/08/09 | 1,610 | 1,634 | 1,610 | 1,611 | 2,200 |
| 2004/08/06 | 1,609 | 1,639 | 1,601 | 1,639 | 1,200 |
| 2004/08/05 | 1,630 | 1,640 | 1,630 | 1,640 | 3,200 |
| 2004/08/04 | 1,610 | 1,640 | 1,610 | 1,640 | 3,800 |
| 2004/08/03 | 1,649 | 1,649 | 1,645 | 1,645 | 1,400 |
| 2004/08/02 | 1,640 | 1,649 | 1,640 | 1,649 | 800 |
| 2004/07/30 | 1,600 | 1,680 | 1,598 | 1,670 | 33,000 |
| 2004/07/29 | 1,615 | 1,615 | 1,590 | 1,600 | 7,700 |
| 2004/07/28 | 1,600 | 1,620 | 1,600 | 1,615 | 26,300 |
| 2004/07/27 | 1,625 | 1,625 | 1,601 | 1,601 | 5,200 |
| 2004/07/26 | 1,660 | 1,660 | 1,625 | 1,625 | 2,400 |
| 2004/07/23 | 1,649 | 1,650 | 1,635 | 1,650 | 2,200 |
| 2004/07/22 | 1,655 | 1,655 | 1,650 | 1,650 | 6,600 |
| 2004/07/21 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 |
| 2004/07/20 | 1,645 | 1,655 | 1,645 | 1,655 | 7,400 |
| 2004/07/16 | 1,642 | 1,655 | 1,642 | 1,645 | 5,400 |
| 2004/07/15 | 1,624 | 1,659 | 1,624 | 1,642 | 13,000 |
| 2004/07/14 | 1,595 | 1,625 | 1,595 | 1,624 | 3,000 |
| 2004/07/13 | 1,592 | 1,592 | 1,592 | 1,592 | 700 |
| 2004/07/12 | 1,575 | 1,620 | 1,575 | 1,592 | 3,200 |
| 2004/07/09 | 1,599 | 1,599 | 1,562 | 1,580 | 11,600 |
| 2004/07/08 | 1,610 | 1,610 | 1,598 | 1,599 | 5,700 |
| 2004/07/07 | 1,628 | 1,628 | 1,600 | 1,615 | 9,200 |
| 2004/07/06 | 1,630 | 1,635 | 1,628 | 1,628 | 7,700 |
| 2004/07/05 | 1,639 | 1,639 | 1,630 | 1,635 | 6,900 |
| 2004/07/02 | 1,647 | 1,647 | 1,638 | 1,638 | 1,500 |
| 2004/07/01 | 1,636 | 1,647 | 1,636 | 1,647 | 6,200 |
| 2004/06/30 | 1,650 | 1,650 | 1,630 | 1,631 | 10,700 |
| 2004/06/29 | 1,658 | 1,658 | 1,655 | 1,655 | 3,800 |
| 2004/06/28 | 1,650 | 1,658 | 1,650 | 1,658 | 3,800 |
| 2004/06/25 | 1,670 | 1,670 | 1,625 | 1,650 | 7,500 |
| 2004/06/24 | 1,712 | 1,715 | 1,707 | 1,708 | 12,700 |
| 2004/06/23 | 1,715 | 1,720 | 1,715 | 1,720 | 9,500 |
| 2004/06/22 | 1,714 | 1,715 | 1,710 | 1,715 | 5,600 |
| 2004/06/21 | 1,709 | 1,715 | 1,707 | 1,710 | 8,200 |
| 2004/06/18 | 1,710 | 1,710 | 1,700 | 1,709 | 9,500 |
| 2004/06/17 | 1,699 | 1,710 | 1,699 | 1,710 | 11,600 |
| 2004/06/16 | 1,699 | 1,700 | 1,690 | 1,700 | 10,500 |
| 2004/06/15 | 1,700 | 1,700 | 1,690 | 1,690 | 8,300 |
| 2004/06/14 | 1,700 | 1,700 | 1,685 | 1,700 | 20,200 |
| 2004/06/11 | 1,690 | 1,690 | 1,682 | 1,685 | 3,800 |
| 2004/06/10 | 1,673 | 1,687 | 1,670 | 1,680 | 14,900 |
| 2004/06/09 | 1,676 | 1,677 | 1,672 | 1,672 | 2,700 |
| 2004/06/08 | 1,665 | 1,680 | 1,665 | 1,675 | 3,400 |
| 2004/06/07 | 1,665 | 1,670 | 1,660 | 1,665 | 5,700 |
| 2004/06/04 | 1,650 | 1,665 | 1,650 | 1,660 | 2,800 |
| 2004/06/03 | 1,650 | 1,670 | 1,650 | 1,660 | 4,500 |
| 2004/06/02 | 1,660 | 1,660 | 1,651 | 1,651 | 20,500 |
| 2004/06/01 | 1,670 | 1,670 | 1,655 | 1,660 | 7,000 |
| 2004/05/31 | 1,653 | 1,670 | 1,650 | 1,670 | 27,300 |
| 2004/05/28 | 1,649 | 1,659 | 1,649 | 1,655 | 10,400 |
| 2004/05/27 | 1,650 | 1,650 | 1,639 | 1,640 | 4,800 |
| 2004/05/26 | 1,645 | 1,650 | 1,645 | 1,650 | 11,100 |
| 2004/05/25 | 1,649 | 1,650 | 1,640 | 1,650 | 6,500 |
| 2004/05/24 | 1,639 | 1,649 | 1,638 | 1,649 | 3,200 |
| 2004/05/21 | 1,610 | 1,639 | 1,610 | 1,639 | 10,100 |
| 2004/05/20 | 1,630 | 1,639 | 1,626 | 1,639 | 2,700 |
| 2004/05/19 | 1,625 | 1,650 | 1,625 | 1,639 | 5,700 |
| 2004/05/18 | 1,600 | 1,625 | 1,600 | 1,625 | 4,800 |
| 2004/05/17 | 1,650 | 1,650 | 1,620 | 1,620 | 6,300 |
| 2004/05/14 | 1,671 | 1,671 | 1,641 | 1,652 | 9,700 |
| 2004/05/13 | 1,680 | 1,680 | 1,665 | 1,665 | 500 |
| 2004/05/12 | 1,641 | 1,660 | 1,641 | 1,660 | 3,200 |
| 2004/05/11 | 1,666 | 1,670 | 1,630 | 1,640 | 8,700 |
| 2004/05/10 | 1,700 | 1,700 | 1,650 | 1,660 | 14,000 |
| 2004/05/07 | 1,700 | 1,710 | 1,660 | 1,710 | 13,700 |
| 2004/05/06 | 1,668 | 1,729 | 1,668 | 1,700 | 19,300 |
| 2004/04/30 | 1,649 | 1,680 | 1,649 | 1,670 | 9,200 |
| 2004/04/28 | 1,689 | 1,700 | 1,689 | 1,699 | 11,800 |
| 2004/04/27 | 1,675 | 1,680 | 1,661 | 1,680 | 6,600 |
| 2004/04/26 | 1,660 | 1,660 | 1,650 | 1,650 | 14,900 |
| 2004/04/23 | 1,625 | 1,649 | 1,625 | 1,649 | 6,000 |
| 2004/04/22 | 1,600 | 1,630 | 1,600 | 1,620 | 9,200 |
| 2004/04/21 | 1,585 | 1,600 | 1,585 | 1,600 | 3,500 |
| 2004/04/20 | 1,580 | 1,600 | 1,580 | 1,581 | 6,300 |
| 2004/04/19 | 1,560 | 1,575 | 1,560 | 1,575 | 8,400 |
| 2004/04/16 | 1,585 | 1,585 | 1,565 | 1,565 | 14,600 |
| 2004/04/15 | 1,600 | 1,600 | 1,585 | 1,585 | 10,300 |
| 2004/04/14 | 1,600 | 1,600 | 1,587 | 1,590 | 12,700 |
| 2004/04/13 | 1,600 | 1,600 | 1,590 | 1,600 | 16,900 |
| 2004/04/12 | 1,579 | 1,610 | 1,570 | 1,590 | 27,100 |
| 2004/04/09 | 1,570 | 1,579 | 1,560 | 1,579 | 8,100 |
| 2004/04/08 | 1,580 | 1,580 | 1,560 | 1,560 | 4,800 |
| 2004/04/07 | 1,580 | 1,590 | 1,580 | 1,580 | 9,200 |
| 2004/04/06 | 1,580 | 1,585 | 1,575 | 1,580 | 12,200 |
| 2004/04/05 | 1,565 | 1,580 | 1,565 | 1,580 | 8,800 |
| 2004/04/02 | 1,570 | 1,575 | 1,550 | 1,560 | 12,100 |
| 2004/04/01 | 1,560 | 1,600 | 1,550 | 1,570 | 17,900 |
| 2004/03/31 | 1,500 | 1,530 | 1,495 | 1,530 | 14,600 |
| 2004/03/30 | 1,500 | 1,500 | 1,490 | 1,500 | 17,300 |
| 2004/03/29 | 1,470 | 1,503 | 1,470 | 1,503 | 32,000 |
| 2004/03/26 | 1,470 | 1,470 | 1,460 | 1,470 | 7,000 |
| 2004/03/25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,200 |
| 2004/03/24 | 1,450 | 1,470 | 1,450 | 1,470 | 9,100 |
| 2004/03/23 | 1,470 | 1,470 | 1,450 | 1,450 | 3,900 |
| 2004/03/22 | 1,475 | 1,475 | 1,450 | 1,450 | 6,700 |
| 2004/03/19 | 1,460 | 1,480 | 1,450 | 1,475 | 19,300 |
| 2004/03/18 | 1,450 | 1,460 | 1,450 | 1,460 | 6,300 |
| 2004/03/17 | 1,475 | 1,475 | 1,440 | 1,450 | 8,400 |
| 2004/03/16 | 1,455 | 1,455 | 1,450 | 1,455 | 3,100 |
| 2004/03/15 | 1,455 | 1,455 | 1,448 | 1,450 | 1,400 |
| 2004/03/12 | 1,455 | 1,455 | 1,435 | 1,435 | 15,900 |
| 2004/03/11 | 1,455 | 1,455 | 1,450 | 1,455 | 2,500 |
| 2004/03/10 | 1,441 | 1,455 | 1,440 | 1,455 | 73,600 |
| 2004/03/09 | 1,422 | 1,430 | 1,422 | 1,429 | 7,100 |
| 2004/03/08 | 1,424 | 1,425 | 1,411 | 1,422 | 9,700 |
| 2004/03/05 | 1,440 | 1,440 | 1,421 | 1,422 | 6,300 |
| 2004/03/04 | 1,422 | 1,450 | 1,422 | 1,449 | 2,200 |
| 2004/03/03 | 1,422 | 1,440 | 1,422 | 1,440 | 3,200 |
| 2004/03/02 | 1,449 | 1,449 | 1,430 | 1,430 | 2,900 |
| 2004/03/01 | 1,445 | 1,450 | 1,400 | 1,450 | 6,100 |
| 2004/02/27 | 1,445 | 1,449 | 1,440 | 1,445 | 9,800 |
| 2004/02/26 | 1,435 | 1,440 | 1,435 | 1,440 | 1,400 |
| 2004/02/25 | 1,430 | 1,445 | 1,400 | 1,439 | 7,100 |
| 2004/02/24 | 1,400 | 1,450 | 1,400 | 1,450 | 7,600 |
| 2004/02/23 | 1,459 | 1,459 | 1,430 | 1,440 | 10,200 |
| 2004/02/20 | 1,469 | 1,475 | 1,469 | 1,475 | 11,400 |
| 2004/02/19 | 1,450 | 1,470 | 1,428 | 1,470 | 15,400 |
| 2004/02/18 | 1,417 | 1,440 | 1,416 | 1,440 | 8,700 |
| 2004/02/17 | 1,400 | 1,409 | 1,390 | 1,409 | 15,000 |
| 2004/02/16 | 1,400 | 1,400 | 1,399 | 1,400 | 15,100 |
| 2004/02/13 | 1,380 | 1,410 | 1,351 | 1,398 | 10,400 |
| 2004/02/12 | 1,340 | 1,418 | 1,335 | 1,418 | 14,200 |
| 2004/02/10 | 1,340 | 1,341 | 1,340 | 1,340 | 13,600 |
| 2004/02/09 | 1,340 | 1,340 | 1,338 | 1,340 | 28,000 |
| 2004/02/06 | 1,340 | 1,351 | 1,340 | 1,340 | 13,900 |
| 2004/02/05 | 1,338 | 1,345 | 1,330 | 1,340 | 18,600 |
| 2004/02/04 | 1,360 | 1,360 | 1,340 | 1,340 | 22,500 |
| 2004/02/03 | 1,390 | 1,390 | 1,360 | 1,370 | 8,000 |
| 2004/02/02 | 1,419 | 1,419 | 1,380 | 1,400 | 14,100 |
| 2004/01/30 | 1,350 | 1,420 | 1,349 | 1,420 | 28,600 |
| 2004/01/29 | 1,360 | 1,360 | 1,340 | 1,359 | 15,500 |
| 2004/01/28 | 1,370 | 1,370 | 1,355 | 1,355 | 18,300 |
| 2004/01/27 | 1,390 | 1,390 | 1,365 | 1,365 | 34,400 |
| 2004/01/26 | 1,420 | 1,420 | 1,400 | 1,400 | 16,000 |
| 2004/01/23 | 1,461 | 1,461 | 1,415 | 1,420 | 18,500 |
| 2004/01/22 | 1,490 | 1,490 | 1,466 | 1,470 | 16,500 |
| 2004/01/21 | 1,499 | 1,499 | 1,490 | 1,490 | 7,400 |
| 2004/01/20 | 1,499 | 1,510 | 1,499 | 1,500 | 2,700 |
| 2004/01/19 | 1,490 | 1,499 | 1,490 | 1,499 | 2,400 |
| 2004/01/16 | 1,500 | 1,500 | 1,490 | 1,490 | 4,300 |
| 2004/01/15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 |
| 2004/01/14 | 1,500 | 1,508 | 1,490 | 1,508 | 4,500 |
| 2004/01/13 | 1,490 | 1,520 | 1,490 | 1,520 | 9,100 |
| 2004/01/09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,500 |
| 2004/01/08 | 1,500 | 1,500 | 1,490 | 1,490 | 1,100 |
| 2004/01/07 | 1,491 | 1,500 | 1,491 | 1,491 | 4,200 |
| 2004/01/06 | 1,500 | 1,501 | 1,493 | 1,493 | 4,000 |
| 2004/01/05 | 1,510 | 1,526 | 1,510 | 1,520 | 1,400 |