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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,036 | 1,048 | 1,036 | 1,037 | 6,800 |
| 2006/12/28 | 1,040 | 1,048 | 1,040 | 1,040 | 11,900 |
| 2006/12/27 | 1,031 | 1,040 | 1,020 | 1,040 | 9,000 |
| 2006/12/26 | 1,015 | 1,049 | 1,010 | 1,049 | 37,900 |
| 2006/12/25 | 1,054 | 1,060 | 1,050 | 1,050 | 36,700 |
| 2006/12/22 | 1,054 | 1,055 | 1,050 | 1,050 | 26,300 |
| 2006/12/21 | 1,052 | 1,055 | 1,051 | 1,054 | 16,500 |
| 2006/12/20 | 1,055 | 1,060 | 1,050 | 1,050 | 27,600 |
| 2006/12/19 | 1,059 | 1,059 | 1,052 | 1,055 | 13,900 |
| 2006/12/18 | 1,056 | 1,060 | 1,050 | 1,055 | 20,000 |
| 2006/12/15 | 1,045 | 1,085 | 1,045 | 1,050 | 47,900 |
| 2006/12/14 | 1,044 | 1,045 | 1,040 | 1,045 | 12,800 |
| 2006/12/13 | 1,049 | 1,049 | 1,045 | 1,045 | 22,400 |
| 2006/12/12 | 1,050 | 1,050 | 1,046 | 1,048 | 17,000 |
| 2006/12/11 | 1,053 | 1,057 | 1,049 | 1,050 | 29,800 |
| 2006/12/08 | 1,055 | 1,055 | 1,052 | 1,052 | 13,700 |
| 2006/12/07 | 1,058 | 1,058 | 1,055 | 1,055 | 23,500 |
| 2006/12/06 | 1,060 | 1,060 | 1,059 | 1,059 | 12,700 |
| 2006/12/05 | 1,060 | 1,060 | 1,059 | 1,060 | 19,000 |
| 2006/12/04 | 1,060 | 1,060 | 1,055 | 1,060 | 24,500 |
| 2006/12/01 | 1,090 | 1,090 | 1,065 | 1,065 | 17,600 |
| 2006/11/30 | 1,061 | 1,085 | 1,061 | 1,085 | 30,600 |
| 2006/11/29 | 1,063 | 1,065 | 1,060 | 1,060 | 11,100 |
| 2006/11/28 | 1,065 | 1,068 | 1,064 | 1,065 | 5,100 |
| 2006/11/27 | 1,065 | 1,068 | 1,065 | 1,068 | 5,300 |
| 2006/11/24 | 1,062 | 1,065 | 1,062 | 1,065 | 1,900 |
| 2006/11/22 | 1,062 | 1,062 | 1,061 | 1,061 | 6,200 |
| 2006/11/21 | 1,065 | 1,065 | 1,062 | 1,063 | 6,300 |
| 2006/11/20 | 1,061 | 1,065 | 1,060 | 1,061 | 8,000 |
| 2006/11/17 | 1,070 | 1,070 | 1,060 | 1,068 | 5,000 |
| 2006/11/16 | 1,060 | 1,075 | 1,060 | 1,062 | 7,500 |
| 2006/11/15 | 1,061 | 1,081 | 1,060 | 1,078 | 16,700 |
| 2006/11/14 | 1,089 | 1,089 | 1,061 | 1,061 | 9,400 |
| 2006/11/13 | 1,080 | 1,081 | 1,075 | 1,076 | 6,700 |
| 2006/11/10 | 1,078 | 1,080 | 1,075 | 1,080 | 3,800 |
| 2006/11/09 | 1,080 | 1,080 | 1,071 | 1,078 | 2,900 |
| 2006/11/08 | 1,073 | 1,076 | 1,073 | 1,074 | 5,900 |
| 2006/11/07 | 1,065 | 1,074 | 1,065 | 1,073 | 15,800 |
| 2006/11/06 | 1,068 | 1,079 | 1,060 | 1,062 | 7,100 |
| 2006/11/02 | 1,068 | 1,078 | 1,060 | 1,060 | 5,200 |
| 2006/11/01 | 1,080 | 1,080 | 1,056 | 1,056 | 7,400 |
| 2006/10/31 | 1,053 | 1,068 | 1,053 | 1,068 | 7,000 |
| 2006/10/30 | 1,056 | 1,059 | 1,050 | 1,053 | 5,300 |
| 2006/10/27 | 1,056 | 1,059 | 1,050 | 1,050 | 3,100 |
| 2006/10/26 | 1,053 | 1,060 | 1,053 | 1,053 | 2,600 |
| 2006/10/25 | 1,060 | 1,060 | 1,051 | 1,052 | 5,100 |
| 2006/10/24 | 1,056 | 1,065 | 1,050 | 1,051 | 3,700 |
| 2006/10/23 | 1,060 | 1,060 | 1,055 | 1,055 | 5,600 |
| 2006/10/20 | 1,045 | 1,060 | 1,045 | 1,059 | 3,100 |
| 2006/10/19 | 1,050 | 1,057 | 1,043 | 1,044 | 4,800 |
| 2006/10/18 | 1,041 | 1,045 | 1,041 | 1,045 | 2,500 |
| 2006/10/17 | 1,064 | 1,064 | 1,041 | 1,060 | 8,000 |
| 2006/10/16 | 1,040 | 1,100 | 1,040 | 1,070 | 19,700 |
| 2006/10/13 | 1,036 | 1,049 | 1,036 | 1,040 | 3,500 |
| 2006/10/12 | 1,041 | 1,050 | 1,035 | 1,036 | 14,500 |
| 2006/10/11 | 1,048 | 1,048 | 1,040 | 1,040 | 5,100 |
| 2006/10/10 | 1,040 | 1,048 | 1,040 | 1,045 | 3,100 |
| 2006/10/06 | 1,045 | 1,045 | 1,040 | 1,040 | 6,500 |
| 2006/10/05 | 1,041 | 1,045 | 1,040 | 1,041 | 3,200 |
| 2006/10/04 | 1,041 | 1,049 | 1,041 | 1,041 | 600 |
| 2006/10/03 | 1,050 | 1,050 | 1,040 | 1,040 | 3,900 |
| 2006/10/02 | 1,049 | 1,050 | 1,046 | 1,050 | 4,800 |
| 2006/09/29 | 1,042 | 1,050 | 1,040 | 1,050 | 6,900 |
| 2006/09/28 | 1,045 | 1,048 | 1,041 | 1,046 | 4,900 |
| 2006/09/27 | 1,046 | 1,047 | 1,044 | 1,046 | 2,200 |
| 2006/09/26 | 1,046 | 1,046 | 1,040 | 1,042 | 3,200 |
| 2006/09/25 | 1,036 | 1,040 | 1,036 | 1,040 | 2,200 |
| 2006/09/22 | 1,040 | 1,050 | 1,036 | 1,037 | 6,200 |
| 2006/09/21 | 1,035 | 1,040 | 1,035 | 1,040 | 1,800 |
| 2006/09/20 | 1,037 | 1,040 | 1,035 | 1,040 | 1,600 |
| 2006/09/19 | 1,037 | 1,045 | 1,037 | 1,045 | 1,700 |
| 2006/09/15 | 1,050 | 1,050 | 1,049 | 1,049 | 13,900 |
| 2006/09/14 | 1,040 | 1,045 | 1,040 | 1,040 | 2,000 |
| 2006/09/13 | 1,039 | 1,045 | 1,039 | 1,040 | 2,300 |
| 2006/09/12 | 1,044 | 1,050 | 1,040 | 1,040 | 8,400 |
| 2006/09/11 | 1,035 | 1,045 | 1,035 | 1,044 | 14,200 |
| 2006/09/08 | 1,035 | 1,045 | 1,035 | 1,040 | 3,300 |
| 2006/09/07 | 1,045 | 1,045 | 1,040 | 1,045 | 3,400 |
| 2006/09/06 | 1,039 | 1,043 | 1,035 | 1,043 | 5,200 |
| 2006/09/05 | 1,036 | 1,044 | 1,036 | 1,040 | 2,800 |
| 2006/09/04 | 1,035 | 1,039 | 1,035 | 1,039 | 4,400 |
| 2006/09/01 | 1,040 | 1,040 | 1,035 | 1,035 | 1,700 |
| 2006/08/31 | 1,037 | 1,040 | 1,035 | 1,040 | 7,100 |
| 2006/08/30 | 1,040 | 1,040 | 1,035 | 1,035 | 4,600 |
| 2006/08/29 | 1,044 | 1,044 | 1,035 | 1,035 | 1,200 |
| 2006/08/28 | 1,044 | 1,044 | 1,035 | 1,036 | 4,600 |
| 2006/08/25 | 1,031 | 1,045 | 1,031 | 1,045 | 6,600 |
| 2006/08/24 | 1,033 | 1,039 | 1,032 | 1,032 | 2,600 |
| 2006/08/23 | 1,040 | 1,040 | 1,032 | 1,032 | 2,100 |
| 2006/08/22 | 1,037 | 1,040 | 1,035 | 1,040 | 3,700 |
| 2006/08/21 | 1,050 | 1,050 | 1,038 | 1,040 | 7,200 |
| 2006/08/18 | 1,030 | 1,045 | 1,030 | 1,040 | 5,300 |
| 2006/08/17 | 1,041 | 1,041 | 1,035 | 1,040 | 6,100 |
| 2006/08/16 | 1,049 | 1,049 | 1,036 | 1,040 | 6,800 |
| 2006/08/15 | 1,045 | 1,050 | 1,035 | 1,041 | 15,000 |
| 2006/08/14 | 1,048 | 1,048 | 1,028 | 1,035 | 7,100 |
| 2006/08/11 | 1,039 | 1,050 | 1,028 | 1,028 | 3,100 |
| 2006/08/10 | 1,040 | 1,040 | 1,021 | 1,040 | 2,300 |
| 2006/08/09 | 1,028 | 1,040 | 1,025 | 1,040 | 3,200 |
| 2006/08/08 | 1,033 | 1,039 | 1,025 | 1,034 | 6,900 |
| 2006/08/07 | 1,049 | 1,049 | 1,025 | 1,042 | 1,600 |
| 2006/08/04 | 1,035 | 1,040 | 1,030 | 1,040 | 2,900 |
| 2006/08/03 | 1,030 | 1,035 | 1,030 | 1,032 | 3,000 |
| 2006/08/02 | 1,050 | 1,050 | 1,027 | 1,035 | 2,800 |
| 2006/08/01 | 1,025 | 1,046 | 1,012 | 1,044 | 2,800 |
| 2006/07/31 | 994 | 1,094 | 994 | 1,094 | 16,800 |
| 2006/07/28 | 996 | 996 | 994 | 994 | 9,300 |
| 2006/07/27 | 1,000 | 1,000 | 995 | 999 | 8,600 |
| 2006/07/26 | 1,000 | 1,000 | 996 | 996 | 8,100 |
| 2006/07/25 | 999 | 1,010 | 996 | 999 | 9,300 |
| 2006/07/24 | 1,000 | 1,008 | 995 | 1,008 | 10,200 |
| 2006/07/21 | 1,013 | 1,013 | 1,001 | 1,001 | 5,700 |
| 2006/07/20 | 1,013 | 1,020 | 1,010 | 1,013 | 10,600 |
| 2006/07/19 | 1,030 | 1,030 | 1,012 | 1,014 | 5,900 |
| 2006/07/18 | 1,051 | 1,098 | 1,012 | 1,022 | 42,000 |
| 2006/07/14 | 1,030 | 1,031 | 1,030 | 1,031 | 6,900 |
| 2006/07/13 | 1,038 | 1,038 | 1,031 | 1,035 | 5,800 |
| 2006/07/12 | 1,048 | 1,048 | 1,038 | 1,038 | 4,800 |
| 2006/07/11 | 1,045 | 1,050 | 1,041 | 1,041 | 7,500 |
| 2006/07/10 | 1,040 | 1,047 | 1,040 | 1,045 | 4,700 |
| 2006/07/07 | 1,050 | 1,050 | 1,040 | 1,049 | 8,100 |
| 2006/07/06 | 1,045 | 1,054 | 1,040 | 1,047 | 7,900 |
| 2006/07/05 | 1,051 | 1,051 | 1,047 | 1,050 | 5,500 |
| 2006/07/04 | 1,050 | 1,054 | 1,050 | 1,051 | 8,000 |
| 2006/07/03 | 1,053 | 1,060 | 1,050 | 1,060 | 10,500 |
| 2006/06/30 | 1,047 | 1,059 | 1,047 | 1,059 | 8,800 |
| 2006/06/29 | 1,045 | 1,050 | 1,045 | 1,045 | 7,400 |
| 2006/06/28 | 1,050 | 1,059 | 1,050 | 1,051 | 8,900 |
| 2006/06/27 | 1,045 | 1,060 | 1,035 | 1,060 | 16,500 |
| 2006/06/26 | 1,096 | 1,100 | 1,093 | 1,100 | 38,900 |
| 2006/06/23 | 1,089 | 1,095 | 1,077 | 1,095 | 35,200 |
| 2006/06/22 | 1,078 | 1,090 | 1,078 | 1,090 | 10,200 |
| 2006/06/21 | 1,076 | 1,079 | 1,072 | 1,077 | 16,600 |
| 2006/06/20 | 1,075 | 1,075 | 1,072 | 1,072 | 19,400 |
| 2006/06/19 | 1,080 | 1,080 | 1,074 | 1,079 | 17,200 |
| 2006/06/16 | 1,080 | 1,080 | 1,070 | 1,080 | 28,200 |
| 2006/06/15 | 1,103 | 1,103 | 1,075 | 1,080 | 39,900 |
| 2006/06/14 | 1,090 | 1,090 | 1,082 | 1,083 | 11,700 |
| 2006/06/13 | 1,100 | 1,107 | 1,095 | 1,095 | 4,200 |
| 2006/06/12 | 1,079 | 1,100 | 1,079 | 1,100 | 10,900 |
| 2006/06/09 | 1,045 | 1,089 | 1,040 | 1,085 | 13,600 |
| 2006/06/08 | 1,085 | 1,085 | 1,031 | 1,035 | 21,400 |
| 2006/06/07 | 1,090 | 1,095 | 1,089 | 1,089 | 6,300 |
| 2006/06/06 | 1,090 | 1,095 | 1,090 | 1,095 | 8,700 |
| 2006/06/05 | 1,095 | 1,095 | 1,090 | 1,091 | 7,800 |
| 2006/06/02 | 1,096 | 1,100 | 1,091 | 1,095 | 7,800 |
| 2006/06/01 | 1,102 | 1,102 | 1,094 | 1,095 | 7,800 |
| 2006/05/31 | 1,100 | 1,100 | 1,095 | 1,095 | 6,500 |
| 2006/05/30 | 1,100 | 1,105 | 1,098 | 1,100 | 9,000 |
| 2006/05/29 | 1,102 | 1,103 | 1,100 | 1,100 | 6,600 |
| 2006/05/26 | 1,100 | 1,105 | 1,100 | 1,105 | 5,000 |
| 2006/05/25 | 1,098 | 1,100 | 1,098 | 1,100 | 3,600 |
| 2006/05/24 | 1,100 | 1,100 | 1,092 | 1,100 | 7,700 |
| 2006/05/23 | 1,102 | 1,109 | 1,100 | 1,101 | 14,200 |
| 2006/05/22 | 1,101 | 1,109 | 1,101 | 1,102 | 3,600 |
| 2006/05/19 | 1,092 | 1,109 | 1,090 | 1,109 | 10,800 |
| 2006/05/18 | 1,095 | 1,100 | 1,090 | 1,095 | 9,800 |
| 2006/05/17 | 1,101 | 1,101 | 1,095 | 1,095 | 9,600 |
| 2006/05/16 | 1,100 | 1,110 | 1,098 | 1,107 | 14,700 |
| 2006/05/15 | 1,110 | 1,112 | 1,097 | 1,102 | 20,700 |
| 2006/05/12 | 1,105 | 1,110 | 1,098 | 1,110 | 18,900 |
| 2006/05/11 | 1,105 | 1,110 | 1,100 | 1,110 | 4,000 |
| 2006/05/10 | 1,109 | 1,110 | 1,100 | 1,105 | 10,000 |
| 2006/05/09 | 1,100 | 1,105 | 1,099 | 1,100 | 13,800 |
| 2006/05/08 | 1,100 | 1,100 | 1,099 | 1,100 | 17,100 |
| 2006/05/02 | 1,100 | 1,105 | 1,095 | 1,100 | 6,900 |
| 2006/05/01 | 1,100 | 1,100 | 1,098 | 1,100 | 13,600 |
| 2006/04/28 | 1,100 | 1,106 | 1,095 | 1,105 | 6,000 |
| 2006/04/27 | 1,100 | 1,100 | 1,095 | 1,100 | 8,000 |
| 2006/04/26 | 1,109 | 1,110 | 1,095 | 1,110 | 5,300 |
| 2006/04/25 | 1,101 | 1,110 | 1,100 | 1,110 | 6,000 |
| 2006/04/24 | 1,091 | 1,110 | 1,091 | 1,100 | 10,300 |
| 2006/04/21 | 1,101 | 1,112 | 1,090 | 1,100 | 8,900 |
| 2006/04/20 | 1,110 | 1,120 | 1,100 | 1,100 | 7,700 |
| 2006/04/19 | 1,100 | 1,110 | 1,100 | 1,110 | 4,900 |
| 2006/04/18 | 1,090 | 1,098 | 1,081 | 1,098 | 5,500 |
| 2006/04/17 | 1,095 | 1,098 | 1,080 | 1,080 | 40,700 |
| 2006/04/14 | 1,098 | 1,100 | 1,094 | 1,095 | 7,200 |
| 2006/04/13 | 1,100 | 1,105 | 1,092 | 1,095 | 10,900 |
| 2006/04/12 | 1,101 | 1,105 | 1,097 | 1,100 | 14,100 |
| 2006/04/11 | 1,101 | 1,105 | 1,098 | 1,100 | 13,700 |
| 2006/04/10 | 1,100 | 1,110 | 1,100 | 1,105 | 29,900 |
| 2006/04/07 | 1,105 | 1,110 | 1,100 | 1,110 | 31,200 |
| 2006/04/06 | 1,117 | 1,117 | 1,105 | 1,110 | 26,400 |
| 2006/04/05 | 1,130 | 1,132 | 1,118 | 1,120 | 23,600 |
| 2006/04/04 | 1,122 | 1,134 | 1,122 | 1,129 | 5,400 |
| 2006/04/03 | 1,118 | 1,122 | 1,108 | 1,117 | 19,300 |
| 2006/03/31 | 1,104 | 1,118 | 1,104 | 1,110 | 5,000 |
| 2006/03/30 | 1,099 | 1,104 | 1,099 | 1,100 | 10,800 |
| 2006/03/29 | 1,104 | 1,104 | 1,085 | 1,090 | 9,400 |
| 2006/03/28 | 1,083 | 1,101 | 1,081 | 1,086 | 9,200 |
| 2006/03/27 | 1,100 | 1,100 | 1,080 | 1,080 | 21,700 |
| 2006/03/24 | 1,100 | 1,111 | 1,090 | 1,110 | 9,800 |
| 2006/03/23 | 1,104 | 1,105 | 1,090 | 1,090 | 16,700 |
| 2006/03/22 | 1,101 | 1,113 | 1,100 | 1,103 | 4,300 |
| 2006/03/20 | 1,110 | 1,120 | 1,100 | 1,100 | 8,700 |
| 2006/03/17 | 1,119 | 1,120 | 1,110 | 1,110 | 7,700 |
| 2006/03/16 | 1,120 | 1,120 | 1,119 | 1,119 | 1,800 |
| 2006/03/15 | 1,100 | 1,125 | 1,100 | 1,120 | 11,800 |
| 2006/03/14 | 1,100 | 1,100 | 1,098 | 1,100 | 5,000 |
| 2006/03/13 | 1,095 | 1,095 | 1,082 | 1,095 | 5,400 |
| 2006/03/10 | 1,080 | 1,080 | 1,080 | 1,080 | 3,300 |
| 2006/03/09 | 1,070 | 1,085 | 1,070 | 1,080 | 3,800 |
| 2006/03/08 | 1,071 | 1,090 | 1,070 | 1,070 | 9,100 |
| 2006/03/07 | 1,090 | 1,090 | 1,080 | 1,085 | 4,800 |
| 2006/03/06 | 1,100 | 1,110 | 1,082 | 1,082 | 1,700 |
| 2006/03/03 | 1,070 | 1,100 | 1,070 | 1,086 | 74,100 |
| 2006/03/02 | 1,075 | 1,088 | 1,070 | 1,070 | 14,100 |
| 2006/03/01 | 1,080 | 1,090 | 1,080 | 1,090 | 11,900 |
| 2006/02/28 | 1,082 | 1,090 | 1,080 | 1,080 | 9,900 |
| 2006/02/27 | 1,096 | 1,100 | 1,081 | 1,081 | 7,900 |
| 2006/02/24 | 1,071 | 1,110 | 1,071 | 1,100 | 5,400 |
| 2006/02/23 | 1,064 | 1,070 | 1,063 | 1,070 | 14,800 |
| 2006/02/22 | 1,068 | 1,074 | 1,055 | 1,060 | 11,600 |
| 2006/02/21 | 1,044 | 1,060 | 1,030 | 1,060 | 38,000 |
| 2006/02/20 | 1,080 | 1,080 | 1,060 | 1,065 | 29,100 |
| 2006/02/17 | 1,120 | 1,120 | 1,111 | 1,111 | 6,700 |
| 2006/02/16 | 1,140 | 1,140 | 1,119 | 1,119 | 2,100 |
| 2006/02/15 | 1,120 | 1,150 | 1,107 | 1,120 | 14,500 |
| 2006/02/14 | 1,115 | 1,120 | 1,080 | 1,120 | 26,700 |
| 2006/02/13 | 1,127 | 1,127 | 1,118 | 1,120 | 4,600 |
| 2006/02/10 | 1,120 | 1,130 | 1,115 | 1,128 | 10,700 |
| 2006/02/09 | 1,125 | 1,129 | 1,120 | 1,120 | 5,900 |
| 2006/02/08 | 1,130 | 1,130 | 1,120 | 1,120 | 12,900 |
| 2006/02/07 | 1,135 | 1,139 | 1,126 | 1,130 | 8,900 |
| 2006/02/06 | 1,145 | 1,145 | 1,120 | 1,135 | 21,400 |
| 2006/02/03 | 1,141 | 1,150 | 1,141 | 1,146 | 6,500 |
| 2006/02/02 | 1,146 | 1,150 | 1,145 | 1,149 | 5,000 |
| 2006/02/01 | 1,154 | 1,154 | 1,145 | 1,148 | 13,500 |
| 2006/01/31 | 1,155 | 1,157 | 1,150 | 1,157 | 9,000 |
| 2006/01/30 | 1,141 | 1,160 | 1,141 | 1,149 | 30,900 |
| 2006/01/27 | 1,128 | 1,140 | 1,125 | 1,140 | 11,000 |
| 2006/01/26 | 1,120 | 1,126 | 1,116 | 1,120 | 8,400 |
| 2006/01/25 | 1,130 | 1,130 | 1,110 | 1,112 | 8,600 |
| 2006/01/24 | 1,104 | 1,130 | 1,104 | 1,130 | 13,800 |
| 2006/01/23 | 1,120 | 1,120 | 1,105 | 1,105 | 14,300 |
| 2006/01/20 | 1,125 | 1,140 | 1,120 | 1,120 | 11,500 |
| 2006/01/19 | 1,110 | 1,125 | 1,090 | 1,125 | 21,500 |
| 2006/01/18 | 1,140 | 1,141 | 1,090 | 1,110 | 59,900 |
| 2006/01/17 | 1,145 | 1,150 | 1,140 | 1,140 | 17,200 |
| 2006/01/16 | 1,140 | 1,150 | 1,135 | 1,148 | 38,600 |
| 2006/01/13 | 1,139 | 1,140 | 1,130 | 1,139 | 17,600 |
| 2006/01/12 | 1,126 | 1,130 | 1,125 | 1,130 | 31,000 |
| 2006/01/11 | 1,130 | 1,130 | 1,115 | 1,129 | 17,500 |
| 2006/01/10 | 1,113 | 1,123 | 1,111 | 1,115 | 60,800 |
| 2006/01/06 | 1,111 | 1,115 | 1,110 | 1,113 | 46,300 |
| 2006/01/05 | 1,140 | 1,140 | 1,108 | 1,114 | 53,800 |
| 2006/01/04 | 1,150 | 1,150 | 1,141 | 1,141 | 12,300 |