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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,150 | 1,150 | 1,145 | 1,146 | 8,400 |
| 2005/12/29 | 1,156 | 1,173 | 1,150 | 1,150 | 44,300 |
| 2005/12/28 | 1,146 | 1,157 | 1,141 | 1,156 | 15,200 |
| 2005/12/27 | 1,133 | 1,152 | 1,133 | 1,148 | 59,500 |
| 2005/12/26 | 1,230 | 1,235 | 1,227 | 1,228 | 99,300 |
| 2005/12/22 | 1,225 | 1,230 | 1,220 | 1,229 | 58,300 |
| 2005/12/21 | 1,225 | 1,230 | 1,222 | 1,224 | 25,900 |
| 2005/12/20 | 1,215 | 1,220 | 1,210 | 1,216 | 24,700 |
| 2005/12/19 | 1,230 | 1,233 | 1,209 | 1,210 | 44,900 |
| 2005/12/16 | 1,219 | 1,230 | 1,210 | 1,223 | 24,100 |
| 2005/12/15 | 1,204 | 1,239 | 1,200 | 1,209 | 59,400 |
| 2005/12/14 | 1,205 | 1,214 | 1,204 | 1,204 | 29,300 |
| 2005/12/13 | 1,200 | 1,205 | 1,200 | 1,205 | 34,400 |
| 2005/12/12 | 1,210 | 1,220 | 1,206 | 1,207 | 50,200 |
| 2005/12/09 | 1,225 | 1,235 | 1,222 | 1,224 | 1,496,700 |
| 2005/12/08 | 1,255 | 1,260 | 1,237 | 1,245 | 37,700 |
| 2005/12/07 | 1,260 | 1,266 | 1,255 | 1,255 | 34,300 |
| 2005/12/06 | 1,250 | 1,260 | 1,245 | 1,255 | 32,700 |
| 2005/12/05 | 1,220 | 1,243 | 1,220 | 1,243 | 27,900 |
| 2005/12/02 | 1,213 | 1,219 | 1,211 | 1,219 | 16,400 |
| 2005/12/01 | 1,218 | 1,220 | 1,203 | 1,210 | 29,000 |
| 2005/11/30 | 1,200 | 1,220 | 1,200 | 1,218 | 27,200 |
| 2005/11/29 | 1,196 | 1,200 | 1,192 | 1,200 | 23,500 |
| 2005/11/28 | 1,184 | 1,198 | 1,184 | 1,192 | 12,100 |
| 2005/11/25 | 1,184 | 1,190 | 1,180 | 1,184 | 12,100 |
| 2005/11/24 | 1,180 | 1,185 | 1,178 | 1,180 | 14,200 |
| 2005/11/22 | 1,188 | 1,190 | 1,178 | 1,178 | 10,200 |
| 2005/11/21 | 1,190 | 1,190 | 1,175 | 1,180 | 25,200 |
| 2005/11/18 | 1,189 | 1,190 | 1,183 | 1,188 | 10,200 |
| 2005/11/17 | 1,177 | 1,192 | 1,177 | 1,190 | 8,900 |
| 2005/11/16 | 1,185 | 1,187 | 1,177 | 1,177 | 12,000 |
| 2005/11/15 | 1,190 | 1,200 | 1,185 | 1,187 | 21,700 |
| 2005/11/14 | 1,180 | 1,190 | 1,175 | 1,190 | 18,000 |
| 2005/11/11 | 1,192 | 1,192 | 1,180 | 1,185 | 29,500 |
| 2005/11/10 | 1,198 | 1,198 | 1,191 | 1,192 | 16,700 |
| 2005/11/09 | 1,197 | 1,200 | 1,195 | 1,197 | 8,400 |
| 2005/11/08 | 1,199 | 1,200 | 1,194 | 1,198 | 31,800 |
| 2005/11/07 | 1,199 | 1,199 | 1,190 | 1,199 | 35,500 |
| 2005/11/04 | 1,195 | 1,200 | 1,190 | 1,195 | 26,700 |
| 2005/11/02 | 1,184 | 1,195 | 1,176 | 1,195 | 27,100 |
| 2005/11/01 | 1,160 | 1,172 | 1,160 | 1,172 | 7,000 |
| 2005/10/31 | 1,147 | 1,158 | 1,147 | 1,158 | 20,400 |
| 2005/10/28 | 1,148 | 1,149 | 1,145 | 1,146 | 11,400 |
| 2005/10/27 | 1,138 | 1,147 | 1,138 | 1,147 | 10,800 |
| 2005/10/26 | 1,139 | 1,139 | 1,132 | 1,138 | 10,400 |
| 2005/10/25 | 1,135 | 1,139 | 1,130 | 1,132 | 7,300 |
| 2005/10/24 | 1,120 | 1,135 | 1,120 | 1,135 | 10,200 |
| 2005/10/21 | 1,114 | 1,119 | 1,114 | 1,118 | 10,600 |
| 2005/10/20 | 1,115 | 1,120 | 1,115 | 1,115 | 11,100 |
| 2005/10/19 | 1,111 | 1,118 | 1,111 | 1,115 | 11,200 |
| 2005/10/18 | 1,118 | 1,119 | 1,112 | 1,115 | 14,600 |
| 2005/10/17 | 1,112 | 1,148 | 1,111 | 1,118 | 32,900 |
| 2005/10/14 | 1,115 | 1,115 | 1,111 | 1,112 | 7,800 |
| 2005/10/13 | 1,120 | 1,120 | 1,110 | 1,117 | 14,400 |
| 2005/10/12 | 1,120 | 1,120 | 1,110 | 1,113 | 13,900 |
| 2005/10/11 | 1,120 | 1,120 | 1,110 | 1,115 | 15,600 |
| 2005/10/07 | 1,120 | 1,130 | 1,110 | 1,121 | 12,800 |
| 2005/10/06 | 1,130 | 1,130 | 1,120 | 1,120 | 15,300 |
| 2005/10/05 | 1,136 | 1,140 | 1,125 | 1,136 | 27,700 |
| 2005/10/04 | 1,120 | 1,130 | 1,120 | 1,129 | 20,700 |
| 2005/10/03 | 1,150 | 1,150 | 1,120 | 1,136 | 8,700 |
| 2005/09/30 | 1,100 | 1,160 | 1,090 | 1,160 | 66,600 |
| 2005/09/29 | 1,129 | 1,129 | 1,110 | 1,110 | 24,400 |
| 2005/09/28 | 1,136 | 1,136 | 1,129 | 1,130 | 12,500 |
| 2005/09/27 | 1,136 | 1,149 | 1,120 | 1,136 | 13,100 |
| 2005/09/26 | 1,150 | 1,152 | 1,130 | 1,135 | 14,700 |
| 2005/09/22 | 1,160 | 1,160 | 1,145 | 1,150 | 4,600 |
| 2005/09/21 | 1,123 | 1,160 | 1,123 | 1,159 | 10,800 |
| 2005/09/20 | 1,161 | 1,161 | 1,100 | 1,120 | 31,700 |
| 2005/09/16 | 1,170 | 1,170 | 1,155 | 1,161 | 20,300 |
| 2005/09/15 | 1,163 | 1,192 | 1,163 | 1,170 | 26,700 |
| 2005/09/14 | 1,162 | 1,165 | 1,160 | 1,163 | 5,600 |
| 2005/09/13 | 1,150 | 1,165 | 1,147 | 1,160 | 11,600 |
| 2005/09/12 | 1,152 | 1,153 | 1,142 | 1,148 | 13,500 |
| 2005/09/09 | 1,150 | 1,152 | 1,144 | 1,152 | 8,600 |
| 2005/09/08 | 1,130 | 1,144 | 1,125 | 1,142 | 2,500 |
| 2005/09/07 | 1,150 | 1,150 | 1,116 | 1,135 | 14,800 |
| 2005/09/06 | 1,175 | 1,175 | 1,150 | 1,160 | 14,700 |
| 2005/09/05 | 1,199 | 1,200 | 1,150 | 1,170 | 26,400 |
| 2005/09/02 | 1,189 | 1,200 | 1,180 | 1,196 | 48,200 |
| 2005/09/01 | 1,130 | 1,180 | 1,130 | 1,169 | 37,300 |
| 2005/08/31 | 1,090 | 1,120 | 1,090 | 1,117 | 45,000 |
| 2005/08/30 | 1,060 | 1,083 | 1,060 | 1,079 | 41,800 |
| 2005/08/29 | 1,059 | 1,065 | 1,049 | 1,065 | 24,000 |
| 2005/08/26 | 1,030 | 1,049 | 1,030 | 1,049 | 20,800 |
| 2005/08/25 | 1,040 | 1,040 | 1,030 | 1,030 | 34,100 |
| 2005/08/24 | 1,049 | 1,049 | 1,030 | 1,040 | 45,300 |
| 2005/08/23 | 1,059 | 1,060 | 1,050 | 1,050 | 42,500 |
| 2005/08/22 | 1,054 | 1,059 | 1,049 | 1,059 | 30,800 |
| 2005/08/19 | 1,075 | 1,075 | 1,054 | 1,054 | 46,100 |
| 2005/08/18 | 1,085 | 1,088 | 1,080 | 1,080 | 28,600 |
| 2005/08/17 | 1,110 | 1,114 | 1,051 | 1,085 | 60,700 |
| 2005/08/16 | 1,120 | 1,125 | 1,115 | 1,115 | 34,700 |
| 2005/08/15 | 1,135 | 1,135 | 1,123 | 1,125 | 29,800 |
| 2005/08/12 | 1,128 | 1,135 | 1,120 | 1,135 | 16,000 |
| 2005/08/11 | 1,140 | 1,140 | 1,129 | 1,129 | 28,100 |
| 2005/08/10 | 1,139 | 1,140 | 1,136 | 1,140 | 22,200 |
| 2005/08/09 | 1,138 | 1,140 | 1,125 | 1,137 | 17,200 |
| 2005/08/08 | 1,150 | 1,150 | 1,139 | 1,140 | 21,700 |
| 2005/08/05 | 1,160 | 1,160 | 1,151 | 1,151 | 16,200 |
| 2005/08/04 | 1,165 | 1,170 | 1,155 | 1,169 | 35,500 |
| 2005/08/03 | 1,166 | 1,170 | 1,165 | 1,170 | 24,900 |
| 2005/08/02 | 1,165 | 1,170 | 1,165 | 1,166 | 12,200 |
| 2005/08/01 | 1,170 | 1,170 | 1,163 | 1,165 | 28,700 |
| 2005/07/29 | 1,180 | 1,180 | 1,169 | 1,170 | 26,900 |
| 2005/07/28 | 1,184 | 1,205 | 1,180 | 1,180 | 45,800 |
| 2005/07/27 | 1,170 | 1,198 | 1,168 | 1,198 | 23,000 |
| 2005/07/26 | 1,160 | 1,170 | 1,160 | 1,168 | 29,000 |
| 2005/07/25 | 1,160 | 1,160 | 1,158 | 1,160 | 19,800 |
| 2005/07/22 | 1,160 | 1,161 | 1,151 | 1,160 | 19,800 |
| 2005/07/21 | 1,170 | 1,170 | 1,160 | 1,165 | 31,100 |
| 2005/07/20 | 1,190 | 1,192 | 1,161 | 1,170 | 49,500 |
| 2005/07/19 | 1,190 | 1,200 | 1,188 | 1,190 | 30,500 |
| 2005/07/15 | 1,187 | 1,200 | 1,180 | 1,188 | 54,400 |
| 2005/07/14 | 1,200 | 1,200 | 1,184 | 1,187 | 46,900 |
| 2005/07/13 | 1,236 | 1,236 | 1,198 | 1,210 | 52,200 |
| 2005/07/12 | 1,248 | 1,248 | 1,235 | 1,240 | 31,300 |
| 2005/07/11 | 1,260 | 1,260 | 1,246 | 1,246 | 22,400 |
| 2005/07/08 | 1,260 | 1,260 | 1,255 | 1,260 | 15,700 |
| 2005/07/07 | 1,264 | 1,264 | 1,258 | 1,260 | 8,400 |
| 2005/07/06 | 1,240 | 1,265 | 1,240 | 1,264 | 10,900 |
| 2005/07/05 | 1,234 | 1,240 | 1,230 | 1,240 | 25,500 |
| 2005/07/04 | 1,243 | 1,243 | 1,230 | 1,234 | 36,600 |
| 2005/07/01 | 1,250 | 1,250 | 1,240 | 1,243 | 31,800 |
| 2005/06/30 | 1,255 | 1,260 | 1,250 | 1,251 | 22,000 |
| 2005/06/29 | 1,270 | 1,270 | 1,260 | 1,260 | 14,200 |
| 2005/06/28 | 1,280 | 1,285 | 1,255 | 1,267 | 17,500 |
| 2005/06/27 | 1,290 | 1,290 | 1,243 | 1,280 | 27,000 |
| 2005/06/24 | 1,291 | 1,299 | 1,290 | 1,294 | 63,100 |
| 2005/06/23 | 1,280 | 1,300 | 1,280 | 1,290 | 64,600 |
| 2005/06/22 | 1,281 | 1,296 | 1,276 | 1,279 | 95,400 |
| 2005/06/21 | 1,350 | 1,350 | 1,293 | 1,296 | 85,600 |
| 2005/06/20 | 1,329 | 1,370 | 1,281 | 1,370 | 268,600 |
| 2005/06/17 | 1,448 | 1,454 | 1,447 | 1,449 | 22,200 |
| 2005/06/16 | 1,445 | 1,446 | 1,442 | 1,446 | 15,100 |
| 2005/06/15 | 1,448 | 1,449 | 1,445 | 1,445 | 18,700 |
| 2005/06/14 | 1,450 | 1,450 | 1,443 | 1,448 | 13,500 |
| 2005/06/13 | 1,450 | 1,452 | 1,443 | 1,450 | 15,900 |
| 2005/06/10 | 1,447 | 1,450 | 1,442 | 1,448 | 10,500 |
| 2005/06/09 | 1,450 | 1,450 | 1,443 | 1,447 | 8,700 |
| 2005/06/08 | 1,448 | 1,448 | 1,443 | 1,443 | 6,200 |
| 2005/06/07 | 1,443 | 1,448 | 1,441 | 1,448 | 8,600 |
| 2005/06/06 | 1,441 | 1,450 | 1,441 | 1,450 | 4,600 |
| 2005/06/03 | 1,435 | 1,450 | 1,435 | 1,450 | 8,100 |
| 2005/06/02 | 1,440 | 1,440 | 1,420 | 1,435 | 4,700 |
| 2005/06/01 | 1,434 | 1,440 | 1,420 | 1,420 | 9,900 |
| 2005/05/31 | 1,405 | 1,464 | 1,405 | 1,435 | 36,500 |
| 2005/05/30 | 1,405 | 1,410 | 1,400 | 1,406 | 7,500 |
| 2005/05/27 | 1,400 | 1,419 | 1,400 | 1,402 | 18,100 |
| 2005/05/26 | 1,400 | 1,419 | 1,400 | 1,419 | 17,800 |
| 2005/05/25 | 1,415 | 1,416 | 1,401 | 1,401 | 21,200 |
| 2005/05/24 | 1,420 | 1,425 | 1,415 | 1,415 | 20,500 |
| 2005/05/23 | 1,429 | 1,430 | 1,420 | 1,420 | 20,000 |
| 2005/05/20 | 1,430 | 1,430 | 1,425 | 1,426 | 20,300 |
| 2005/05/19 | 1,422 | 1,435 | 1,420 | 1,431 | 26,400 |
| 2005/05/18 | 1,429 | 1,430 | 1,420 | 1,420 | 16,200 |
| 2005/05/17 | 1,460 | 1,460 | 1,430 | 1,430 | 14,400 |
| 2005/05/16 | 1,439 | 1,470 | 1,439 | 1,462 | 28,500 |
| 2005/05/13 | 1,430 | 1,439 | 1,425 | 1,439 | 13,600 |
| 2005/05/12 | 1,440 | 1,445 | 1,430 | 1,430 | 14,600 |
| 2005/05/11 | 1,430 | 1,440 | 1,430 | 1,440 | 11,800 |
| 2005/05/10 | 1,435 | 1,441 | 1,430 | 1,430 | 13,100 |
| 2005/05/09 | 1,435 | 1,439 | 1,431 | 1,431 | 13,000 |
| 2005/05/06 | 1,425 | 1,436 | 1,425 | 1,430 | 14,800 |
| 2005/05/02 | 1,418 | 1,429 | 1,410 | 1,429 | 12,200 |
| 2005/04/28 | 1,410 | 1,418 | 1,405 | 1,418 | 13,500 |
| 2005/04/27 | 1,420 | 1,420 | 1,401 | 1,405 | 15,400 |
| 2005/04/26 | 1,420 | 1,428 | 1,410 | 1,410 | 12,900 |
| 2005/04/25 | 1,420 | 1,430 | 1,410 | 1,410 | 15,600 |
| 2005/04/22 | 1,410 | 1,430 | 1,410 | 1,410 | 11,300 |
| 2005/04/21 | 1,400 | 1,412 | 1,400 | 1,400 | 15,400 |
| 2005/04/20 | 1,418 | 1,430 | 1,411 | 1,411 | 13,400 |
| 2005/04/19 | 1,400 | 1,430 | 1,400 | 1,420 | 19,100 |
| 2005/04/18 | 1,430 | 1,430 | 1,401 | 1,401 | 22,700 |
| 2005/04/15 | 1,435 | 1,480 | 1,425 | 1,425 | 33,100 |
| 2005/04/14 | 1,450 | 1,450 | 1,435 | 1,435 | 18,000 |
| 2005/04/13 | 1,425 | 1,449 | 1,425 | 1,445 | 16,100 |
| 2005/04/12 | 1,455 | 1,460 | 1,420 | 1,425 | 22,500 |
| 2005/04/11 | 1,480 | 1,480 | 1,456 | 1,470 | 19,700 |
| 2005/04/08 | 1,485 | 1,489 | 1,470 | 1,479 | 11,500 |
| 2005/04/07 | 1,482 | 1,488 | 1,475 | 1,488 | 11,100 |
| 2005/04/06 | 1,490 | 1,490 | 1,474 | 1,481 | 24,800 |
| 2005/04/05 | 1,465 | 1,490 | 1,465 | 1,480 | 21,800 |
| 2005/04/04 | 1,459 | 1,490 | 1,459 | 1,460 | 28,600 |
| 2005/04/01 | 1,441 | 1,450 | 1,430 | 1,449 | 16,900 |
| 2005/03/31 | 1,410 | 1,430 | 1,410 | 1,421 | 18,600 |
| 2005/03/30 | 1,430 | 1,430 | 1,410 | 1,410 | 26,800 |
| 2005/03/29 | 1,392 | 1,430 | 1,392 | 1,420 | 28,600 |
| 2005/03/28 | 1,375 | 1,400 | 1,375 | 1,390 | 15,600 |
| 2005/03/25 | 1,373 | 1,375 | 1,373 | 1,373 | 23,300 |
| 2005/03/24 | 1,382 | 1,383 | 1,377 | 1,380 | 24,200 |
| 2005/03/23 | 1,385 | 1,399 | 1,380 | 1,385 | 48,500 |
| 2005/03/22 | 1,373 | 1,400 | 1,373 | 1,385 | 60,500 |
| 2005/03/18 | 1,375 | 1,375 | 1,373 | 1,373 | 17,200 |
| 2005/03/17 | 1,375 | 1,379 | 1,370 | 1,375 | 31,600 |
| 2005/03/16 | 1,371 | 1,375 | 1,370 | 1,371 | 25,400 |
| 2005/03/15 | 1,379 | 1,380 | 1,371 | 1,371 | 24,600 |
| 2005/03/14 | 1,380 | 1,383 | 1,371 | 1,379 | 27,500 |
| 2005/03/11 | 1,381 | 1,383 | 1,374 | 1,383 | 21,100 |
| 2005/03/10 | 1,375 | 1,383 | 1,375 | 1,383 | 13,100 |
| 2005/03/09 | 1,373 | 1,375 | 1,365 | 1,375 | 38,500 |
| 2005/03/08 | 1,375 | 1,380 | 1,373 | 1,373 | 23,900 |
| 2005/03/07 | 1,379 | 1,379 | 1,372 | 1,375 | 18,700 |
| 2005/03/04 | 1,378 | 1,379 | 1,370 | 1,379 | 26,100 |
| 2005/03/03 | 1,380 | 1,389 | 1,372 | 1,380 | 21,500 |
| 2005/03/02 | 1,375 | 1,390 | 1,375 | 1,390 | 35,300 |
| 2005/03/01 | 1,380 | 1,380 | 1,375 | 1,375 | 16,200 |
| 2005/02/28 | 1,375 | 1,385 | 1,370 | 1,380 | 18,300 |
| 2005/02/25 | 1,380 | 1,380 | 1,370 | 1,375 | 34,100 |
| 2005/02/24 | 1,370 | 1,383 | 1,361 | 1,380 | 21,400 |
| 2005/02/23 | 1,380 | 1,404 | 1,377 | 1,404 | 9,800 |
| 2005/02/22 | 1,390 | 1,390 | 1,377 | 1,380 | 10,400 |
| 2005/02/21 | 1,380 | 1,400 | 1,380 | 1,390 | 11,600 |
| 2005/02/18 | 1,380 | 1,385 | 1,380 | 1,380 | 8,600 |
| 2005/02/17 | 1,398 | 1,400 | 1,370 | 1,380 | 36,000 |
| 2005/02/16 | 1,400 | 1,410 | 1,399 | 1,400 | 10,700 |
| 2005/02/15 | 1,400 | 1,430 | 1,398 | 1,398 | 18,600 |
| 2005/02/14 | 1,400 | 1,401 | 1,400 | 1,400 | 13,200 |
| 2005/02/10 | 1,389 | 1,410 | 1,389 | 1,400 | 10,100 |
| 2005/02/09 | 1,385 | 1,394 | 1,380 | 1,394 | 11,300 |
| 2005/02/08 | 1,380 | 1,390 | 1,380 | 1,385 | 9,100 |
| 2005/02/07 | 1,417 | 1,417 | 1,380 | 1,380 | 19,900 |
| 2005/02/04 | 1,419 | 1,420 | 1,410 | 1,419 | 14,100 |
| 2005/02/03 | 1,430 | 1,430 | 1,410 | 1,420 | 10,800 |
| 2005/02/02 | 1,410 | 1,448 | 1,410 | 1,443 | 17,800 |
| 2005/02/01 | 1,368 | 1,410 | 1,368 | 1,405 | 34,200 |
| 2005/01/31 | 1,340 | 1,380 | 1,340 | 1,368 | 33,800 |
| 2005/01/28 | 1,310 | 1,320 | 1,309 | 1,320 | 29,200 |
| 2005/01/27 | 1,316 | 1,316 | 1,300 | 1,306 | 32,200 |
| 2005/01/26 | 1,320 | 1,320 | 1,317 | 1,319 | 18,400 |
| 2005/01/25 | 1,335 | 1,335 | 1,322 | 1,323 | 17,700 |
| 2005/01/24 | 1,335 | 1,339 | 1,330 | 1,335 | 27,400 |
| 2005/01/21 | 1,340 | 1,340 | 1,331 | 1,340 | 11,100 |
| 2005/01/20 | 1,348 | 1,349 | 1,340 | 1,340 | 20,800 |
| 2005/01/19 | 1,350 | 1,350 | 1,345 | 1,348 | 17,800 |
| 2005/01/18 | 1,351 | 1,355 | 1,350 | 1,350 | 19,600 |
| 2005/01/17 | 1,354 | 1,359 | 1,351 | 1,351 | 18,800 |
| 2005/01/14 | 1,355 | 1,355 | 1,350 | 1,354 | 16,800 |
| 2005/01/13 | 1,360 | 1,365 | 1,355 | 1,355 | 15,800 |
| 2005/01/12 | 1,370 | 1,379 | 1,360 | 1,365 | 13,900 |
| 2005/01/11 | 1,370 | 1,379 | 1,370 | 1,370 | 12,300 |
| 2005/01/07 | 1,370 | 1,377 | 1,370 | 1,370 | 10,200 |
| 2005/01/06 | 1,390 | 1,390 | 1,377 | 1,377 | 15,100 |
| 2005/01/05 | 1,398 | 1,398 | 1,372 | 1,386 | 9,600 |
| 2005/01/04 | 1,399 | 1,400 | 1,390 | 1,400 | 3,600 |