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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,038 | 1,038 | 1,025 | 1,030 | 3,000 |
| 2007/12/27 | 1,040 | 1,040 | 1,025 | 1,030 | 6,600 |
| 2007/12/26 | 1,027 | 1,030 | 1,027 | 1,029 | 3,600 |
| 2007/12/25 | 1,050 | 1,050 | 1,020 | 1,026 | 14,600 |
| 2007/12/21 | 1,077 | 1,077 | 1,065 | 1,076 | 25,700 |
| 2007/12/20 | 1,076 | 1,076 | 1,068 | 1,068 | 22,700 |
| 2007/12/19 | 1,077 | 1,078 | 1,070 | 1,076 | 17,000 |
| 2007/12/18 | 1,072 | 1,078 | 1,070 | 1,078 | 19,600 |
| 2007/12/17 | 1,069 | 1,073 | 1,068 | 1,072 | 13,700 |
| 2007/12/14 | 1,077 | 1,079 | 1,068 | 1,069 | 11,100 |
| 2007/12/13 | 1,080 | 1,080 | 1,067 | 1,078 | 11,300 |
| 2007/12/12 | 1,079 | 1,079 | 1,072 | 1,079 | 6,400 |
| 2007/12/11 | 1,080 | 1,083 | 1,070 | 1,079 | 14,200 |
| 2007/12/10 | 1,085 | 1,085 | 1,077 | 1,083 | 4,300 |
| 2007/12/07 | 1,084 | 1,084 | 1,076 | 1,083 | 5,700 |
| 2007/12/06 | 1,071 | 1,084 | 1,071 | 1,084 | 4,100 |
| 2007/12/05 | 1,070 | 1,079 | 1,057 | 1,077 | 6,400 |
| 2007/12/04 | 1,070 | 1,075 | 1,055 | 1,074 | 5,500 |
| 2007/12/03 | 1,080 | 1,080 | 1,066 | 1,080 | 4,500 |
| 2007/11/30 | 1,060 | 1,090 | 1,056 | 1,090 | 7,300 |
| 2007/11/29 | 1,050 | 1,090 | 1,050 | 1,090 | 19,900 |
| 2007/11/28 | 1,045 | 1,050 | 1,040 | 1,050 | 6,400 |
| 2007/11/27 | 1,043 | 1,048 | 1,033 | 1,048 | 3,200 |
| 2007/11/26 | 1,040 | 1,043 | 1,030 | 1,043 | 3,400 |
| 2007/11/22 | 1,035 | 1,048 | 1,030 | 1,030 | 5,400 |
| 2007/11/21 | 1,050 | 1,050 | 1,036 | 1,048 | 900 |
| 2007/11/20 | 1,040 | 1,050 | 1,031 | 1,035 | 8,500 |
| 2007/11/19 | 1,050 | 1,050 | 1,035 | 1,049 | 14,300 |
| 2007/11/16 | 1,054 | 1,055 | 1,040 | 1,050 | 22,600 |
| 2007/11/15 | 1,069 | 1,088 | 1,065 | 1,085 | 16,500 |
| 2007/11/14 | 1,050 | 1,069 | 1,050 | 1,069 | 5,300 |
| 2007/11/13 | 1,060 | 1,060 | 1,050 | 1,050 | 5,500 |
| 2007/11/12 | 1,070 | 1,070 | 1,054 | 1,054 | 2,600 |
| 2007/11/09 | 1,060 | 1,071 | 1,051 | 1,071 | 3,300 |
| 2007/11/08 | 1,070 | 1,070 | 1,060 | 1,060 | 4,100 |
| 2007/11/07 | 1,089 | 1,089 | 1,089 | 1,089 | 100 |
| 2007/11/06 | 1,060 | 1,085 | 1,060 | 1,085 | 1,800 |
| 2007/11/05 | 1,093 | 1,093 | 1,065 | 1,090 | 2,200 |
| 2007/11/02 | 1,061 | 1,090 | 1,061 | 1,090 | 3,100 |
| 2007/11/01 | 1,097 | 1,097 | 1,081 | 1,095 | 400 |
| 2007/10/31 | 1,070 | 1,090 | 1,070 | 1,090 | 9,600 |
| 2007/10/30 | 1,050 | 1,110 | 1,042 | 1,110 | 32,100 |
| 2007/10/29 | 1,048 | 1,059 | 1,040 | 1,052 | 3,900 |
| 2007/10/26 | 1,031 | 1,045 | 1,031 | 1,045 | 1,600 |
| 2007/10/25 | 1,035 | 1,035 | 1,030 | 1,030 | 2,900 |
| 2007/10/24 | 1,032 | 1,040 | 1,031 | 1,039 | 500 |
| 2007/10/23 | 1,040 | 1,040 | 1,020 | 1,040 | 5,200 |
| 2007/10/22 | 1,031 | 1,044 | 1,021 | 1,040 | 7,700 |
| 2007/10/19 | 1,050 | 1,050 | 1,032 | 1,044 | 1,800 |
| 2007/10/18 | 1,050 | 1,050 | 1,030 | 1,030 | 16,700 |
| 2007/10/17 | 1,047 | 1,047 | 1,031 | 1,040 | 12,800 |
| 2007/10/16 | 1,051 | 1,051 | 1,047 | 1,050 | 1,500 |
| 2007/10/15 | 1,048 | 1,074 | 1,046 | 1,047 | 29,600 |
| 2007/10/12 | 1,047 | 1,050 | 1,047 | 1,048 | 4,900 |
| 2007/10/11 | 1,052 | 1,062 | 1,046 | 1,050 | 14,100 |
| 2007/10/10 | 1,057 | 1,069 | 1,050 | 1,060 | 15,500 |
| 2007/10/09 | 1,061 | 1,066 | 1,055 | 1,060 | 7,800 |
| 2007/10/05 | 1,057 | 1,067 | 1,055 | 1,067 | 5,300 |
| 2007/10/04 | 1,055 | 1,068 | 1,055 | 1,057 | 7,000 |
| 2007/10/03 | 1,055 | 1,056 | 1,055 | 1,056 | 4,200 |
| 2007/10/02 | 1,056 | 1,056 | 1,055 | 1,055 | 6,100 |
| 2007/10/01 | 1,060 | 1,060 | 1,055 | 1,055 | 7,400 |
| 2007/09/28 | 1,065 | 1,075 | 1,050 | 1,055 | 11,400 |
| 2007/09/27 | 1,060 | 1,070 | 1,060 | 1,068 | 400 |
| 2007/09/26 | 1,052 | 1,075 | 1,051 | 1,072 | 4,100 |
| 2007/09/25 | 1,060 | 1,060 | 1,056 | 1,060 | 1,300 |
| 2007/09/21 | 1,063 | 1,075 | 1,055 | 1,075 | 3,600 |
| 2007/09/20 | 1,061 | 1,065 | 1,050 | 1,059 | 5,500 |
| 2007/09/19 | 1,080 | 1,080 | 1,061 | 1,061 | 2,200 |
| 2007/09/18 | 1,064 | 1,100 | 1,060 | 1,097 | 15,700 |
| 2007/09/14 | 1,064 | 1,064 | 1,044 | 1,064 | 2,600 |
| 2007/09/13 | 1,065 | 1,065 | 1,040 | 1,064 | 2,700 |
| 2007/09/12 | 1,050 | 1,067 | 1,041 | 1,067 | 1,900 |
| 2007/09/11 | 1,050 | 1,050 | 1,042 | 1,045 | 4,500 |
| 2007/09/10 | 1,050 | 1,054 | 1,046 | 1,046 | 4,600 |
| 2007/09/07 | 1,059 | 1,059 | 1,056 | 1,056 | 1,200 |
| 2007/09/06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,300 |
| 2007/09/05 | 1,061 | 1,065 | 1,060 | 1,060 | 3,100 |
| 2007/09/04 | 1,068 | 1,070 | 1,060 | 1,060 | 2,500 |
| 2007/09/03 | 1,080 | 1,080 | 1,070 | 1,070 | 1,900 |
| 2007/08/31 | 1,053 | 1,080 | 1,053 | 1,080 | 6,100 |
| 2007/08/29 | 1,076 | 1,077 | 1,060 | 1,076 | 2,200 |
| 2007/08/28 | 1,075 | 1,080 | 1,075 | 1,079 | 1,600 |
| 2007/08/27 | 1,070 | 1,070 | 1,070 | 1,070 | 5,200 |
| 2007/08/24 | 1,060 | 1,070 | 1,060 | 1,070 | 3,100 |
| 2007/08/23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2007/08/22 | 1,060 | 1,060 | 1,060 | 1,060 | 800 |
| 2007/08/21 | 1,067 | 1,067 | 1,050 | 1,051 | 3,600 |
| 2007/08/20 | 1,052 | 1,068 | 1,052 | 1,068 | 7,200 |
| 2007/08/17 | 1,053 | 1,072 | 1,045 | 1,072 | 11,700 |
| 2007/08/16 | 1,095 | 1,095 | 1,050 | 1,073 | 7,000 |
| 2007/08/15 | 1,098 | 1,100 | 1,080 | 1,080 | 12,400 |
| 2007/08/14 | 1,087 | 1,098 | 1,075 | 1,098 | 5,200 |
| 2007/08/13 | 1,088 | 1,100 | 1,075 | 1,099 | 2,800 |
| 2007/08/10 | 1,080 | 1,086 | 1,080 | 1,082 | 4,700 |
| 2007/08/09 | 1,080 | 1,086 | 1,079 | 1,086 | 4,700 |
| 2007/08/08 | 1,076 | 1,094 | 1,074 | 1,090 | 2,200 |
| 2007/08/07 | 1,091 | 1,091 | 1,081 | 1,088 | 800 |
| 2007/08/06 | 1,081 | 1,090 | 1,080 | 1,090 | 5,300 |
| 2007/08/03 | 1,087 | 1,098 | 1,086 | 1,098 | 2,500 |
| 2007/08/02 | 1,092 | 1,092 | 1,087 | 1,087 | 1,500 |
| 2007/08/01 | 1,091 | 1,100 | 1,090 | 1,100 | 3,100 |
| 2007/07/31 | 1,081 | 1,119 | 1,081 | 1,117 | 6,000 |
| 2007/07/30 | 1,111 | 1,120 | 1,111 | 1,120 | 1,600 |
| 2007/07/27 | 1,090 | 1,121 | 1,080 | 1,121 | 6,800 |
| 2007/07/26 | 1,100 | 1,120 | 1,100 | 1,120 | 3,100 |
| 2007/07/25 | 1,119 | 1,119 | 1,100 | 1,100 | 3,900 |
| 2007/07/24 | 1,110 | 1,110 | 1,090 | 1,090 | 200 |
| 2007/07/23 | 1,135 | 1,135 | 1,090 | 1,090 | 3,400 |
| 2007/07/20 | 1,090 | 1,120 | 1,074 | 1,120 | 9,400 |
| 2007/07/19 | 1,099 | 1,104 | 1,076 | 1,090 | 2,500 |
| 2007/07/18 | 1,100 | 1,100 | 1,070 | 1,081 | 8,000 |
| 2007/07/17 | 1,086 | 1,177 | 1,086 | 1,106 | 30,200 |
| 2007/07/13 | 1,085 | 1,100 | 1,085 | 1,100 | 4,900 |
| 2007/07/12 | 1,090 | 1,090 | 1,090 | 1,090 | 300 |
| 2007/07/11 | 1,090 | 1,100 | 1,061 | 1,100 | 3,300 |
| 2007/07/10 | 1,100 | 1,100 | 1,070 | 1,090 | 2,800 |
| 2007/07/09 | 1,078 | 1,100 | 1,062 | 1,080 | 6,900 |
| 2007/07/06 | 1,121 | 1,121 | 1,102 | 1,118 | 2,500 |
| 2007/07/05 | 1,138 | 1,138 | 1,138 | 1,138 | 100 |
| 2007/07/04 | 1,139 | 1,142 | 1,119 | 1,141 | 7,100 |
| 2007/07/03 | 1,130 | 1,148 | 1,105 | 1,146 | 4,700 |
| 2007/07/02 | 1,136 | 1,158 | 1,121 | 1,156 | 10,400 |
| 2007/06/29 | 1,152 | 1,168 | 1,131 | 1,168 | 25,100 |
| 2007/06/28 | 1,110 | 1,172 | 1,090 | 1,172 | 92,500 |
| 2007/06/27 | 1,042 | 1,160 | 1,042 | 1,160 | 25,600 |
| 2007/06/26 | 1,082 | 1,082 | 1,060 | 1,062 | 4,500 |
| 2007/06/25 | 1,096 | 1,097 | 1,091 | 1,091 | 22,500 |
| 2007/06/22 | 1,098 | 1,100 | 1,095 | 1,095 | 8,500 |
| 2007/06/21 | 1,095 | 1,100 | 1,090 | 1,100 | 14,500 |
| 2007/06/20 | 1,097 | 1,099 | 1,090 | 1,090 | 20,300 |
| 2007/06/19 | 1,096 | 1,099 | 1,096 | 1,096 | 3,000 |
| 2007/06/18 | 1,100 | 1,100 | 1,095 | 1,098 | 9,400 |
| 2007/06/15 | 1,097 | 1,100 | 1,097 | 1,098 | 21,300 |
| 2007/06/14 | 1,091 | 1,097 | 1,091 | 1,097 | 6,200 |
| 2007/06/13 | 1,091 | 1,093 | 1,090 | 1,093 | 5,800 |
| 2007/06/12 | 1,094 | 1,098 | 1,090 | 1,090 | 8,900 |
| 2007/06/11 | 1,095 | 1,095 | 1,091 | 1,091 | 800 |
| 2007/06/08 | 1,090 | 1,099 | 1,090 | 1,098 | 5,000 |
| 2007/06/07 | 1,097 | 1,097 | 1,090 | 1,090 | 3,800 |
| 2007/06/06 | 1,089 | 1,097 | 1,089 | 1,092 | 3,100 |
| 2007/06/05 | 1,095 | 1,098 | 1,085 | 1,090 | 5,500 |
| 2007/06/04 | 1,090 | 1,095 | 1,084 | 1,095 | 10,200 |
| 2007/06/01 | 1,073 | 1,093 | 1,073 | 1,089 | 1,700 |
| 2007/05/31 | 1,089 | 1,095 | 1,078 | 1,092 | 12,300 |
| 2007/05/30 | 1,094 | 1,098 | 1,077 | 1,095 | 3,600 |
| 2007/05/29 | 1,066 | 1,099 | 1,066 | 1,098 | 16,600 |
| 2007/05/28 | 1,075 | 1,075 | 1,070 | 1,075 | 13,000 |
| 2007/05/25 | 1,080 | 1,080 | 1,075 | 1,078 | 4,400 |
| 2007/05/24 | 1,078 | 1,080 | 1,078 | 1,080 | 2,800 |
| 2007/05/23 | 1,085 | 1,085 | 1,072 | 1,078 | 4,400 |
| 2007/05/22 | 1,075 | 1,080 | 1,075 | 1,080 | 1,000 |
| 2007/05/21 | 1,080 | 1,080 | 1,073 | 1,075 | 3,200 |
| 2007/05/18 | 1,071 | 1,090 | 1,067 | 1,090 | 6,100 |
| 2007/05/17 | 1,066 | 1,071 | 1,065 | 1,071 | 2,000 |
| 2007/05/16 | 1,083 | 1,085 | 1,060 | 1,060 | 5,200 |
| 2007/05/15 | 1,078 | 1,090 | 1,070 | 1,070 | 20,000 |
| 2007/05/14 | 1,072 | 1,078 | 1,070 | 1,078 | 1,900 |
| 2007/05/11 | 1,075 | 1,080 | 1,070 | 1,070 | 5,800 |
| 2007/05/10 | 1,070 | 1,079 | 1,070 | 1,072 | 4,300 |
| 2007/05/09 | 1,070 | 1,080 | 1,070 | 1,080 | 2,100 |
| 2007/05/08 | 1,073 | 1,073 | 1,070 | 1,070 | 2,100 |
| 2007/05/07 | 1,073 | 1,075 | 1,072 | 1,073 | 5,100 |
| 2007/05/02 | 1,075 | 1,080 | 1,074 | 1,075 | 5,300 |
| 2007/05/01 | 1,065 | 1,075 | 1,065 | 1,075 | 14,200 |
| 2007/04/27 | 1,068 | 1,069 | 1,060 | 1,066 | 12,500 |
| 2007/04/26 | 1,062 | 1,065 | 1,052 | 1,065 | 5,100 |
| 2007/04/25 | 1,062 | 1,063 | 1,054 | 1,063 | 7,100 |
| 2007/04/24 | 1,060 | 1,064 | 1,050 | 1,064 | 6,100 |
| 2007/04/23 | 1,051 | 1,068 | 1,051 | 1,052 | 5,300 |
| 2007/04/20 | 1,052 | 1,065 | 1,050 | 1,056 | 6,000 |
| 2007/04/19 | 1,057 | 1,064 | 1,049 | 1,063 | 6,400 |
| 2007/04/18 | 1,060 | 1,069 | 1,056 | 1,057 | 2,400 |
| 2007/04/17 | 1,068 | 1,069 | 1,068 | 1,069 | 10,600 |
| 2007/04/16 | 1,043 | 1,072 | 1,042 | 1,070 | 27,000 |
| 2007/04/13 | 1,046 | 1,046 | 1,041 | 1,042 | 1,900 |
| 2007/04/12 | 1,041 | 1,046 | 1,041 | 1,046 | 4,400 |
| 2007/04/11 | 1,035 | 1,040 | 1,031 | 1,040 | 2,900 |
| 2007/04/10 | 1,037 | 1,039 | 1,033 | 1,033 | 3,400 |
| 2007/04/09 | 1,039 | 1,040 | 1,033 | 1,033 | 7,700 |
| 2007/04/06 | 1,035 | 1,039 | 1,035 | 1,039 | 4,700 |
| 2007/04/05 | 1,033 | 1,035 | 1,026 | 1,035 | 2,700 |
| 2007/04/04 | 1,025 | 1,033 | 1,021 | 1,033 | 6,500 |
| 2007/04/03 | 1,026 | 1,035 | 1,025 | 1,035 | 4,800 |
| 2007/04/02 | 1,025 | 1,030 | 1,024 | 1,024 | 5,000 |
| 2007/03/30 | 1,023 | 1,025 | 1,018 | 1,024 | 7,200 |
| 2007/03/29 | 1,015 | 1,025 | 1,008 | 1,024 | 8,200 |
| 2007/03/28 | 1,005 | 1,015 | 1,005 | 1,010 | 2,100 |
| 2007/03/27 | 1,015 | 1,015 | 1,005 | 1,005 | 2,700 |
| 2007/03/26 | 1,005 | 1,016 | 1,004 | 1,004 | 6,500 |
| 2007/03/23 | 1,014 | 1,014 | 1,001 | 1,010 | 15,800 |
| 2007/03/22 | 1,014 | 1,015 | 1,005 | 1,015 | 3,800 |
| 2007/03/20 | 1,005 | 1,017 | 1,005 | 1,010 | 5,700 |
| 2007/03/19 | 1,007 | 1,010 | 1,007 | 1,007 | 2,000 |
| 2007/03/16 | 1,005 | 1,006 | 1,002 | 1,006 | 3,900 |
| 2007/03/15 | 1,005 | 1,023 | 1,003 | 1,005 | 16,800 |
| 2007/03/14 | 1,008 | 1,013 | 1,003 | 1,003 | 6,100 |
| 2007/03/13 | 1,010 | 1,010 | 1,008 | 1,008 | 2,800 |
| 2007/03/12 | 1,006 | 1,015 | 1,006 | 1,010 | 2,400 |
| 2007/03/09 | 1,011 | 1,011 | 1,005 | 1,005 | 3,300 |
| 2007/03/08 | 1,005 | 1,010 | 1,005 | 1,005 | 3,100 |
| 2007/03/07 | 1,001 | 1,010 | 1,001 | 1,005 | 5,400 |
| 2007/03/06 | 1,000 | 1,010 | 1,000 | 1,000 | 11,400 |
| 2007/03/05 | 1,005 | 1,005 | 1,000 | 1,002 | 13,400 |
| 2007/03/02 | 1,010 | 1,010 | 1,003 | 1,010 | 2,500 |
| 2007/03/01 | 1,002 | 1,015 | 1,002 | 1,002 | 7,600 |
| 2007/02/28 | 1,005 | 1,014 | 1,001 | 1,004 | 19,400 |
| 2007/02/27 | 1,012 | 1,020 | 1,010 | 1,014 | 18,100 |
| 2007/02/26 | 1,002 | 1,010 | 1,001 | 1,010 | 6,000 |
| 2007/02/23 | 1,000 | 1,010 | 1,000 | 1,010 | 8,700 |
| 2007/02/22 | 1,000 | 1,010 | 999 | 1,005 | 55,300 |
| 2007/02/21 | 1,015 | 1,018 | 1,015 | 1,015 | 8,400 |
| 2007/02/20 | 1,015 | 1,015 | 1,012 | 1,015 | 5,000 |
| 2007/02/19 | 1,022 | 1,022 | 1,015 | 1,018 | 5,100 |
| 2007/02/16 | 1,019 | 1,024 | 1,018 | 1,020 | 4,800 |
| 2007/02/15 | 1,010 | 1,025 | 1,010 | 1,015 | 22,500 |
| 2007/02/14 | 1,006 | 1,006 | 1,000 | 1,000 | 10,400 |
| 2007/02/13 | 1,012 | 1,012 | 1,002 | 1,002 | 11,000 |
| 2007/02/09 | 1,019 | 1,019 | 1,012 | 1,019 | 7,800 |
| 2007/02/08 | 1,019 | 1,020 | 1,018 | 1,019 | 8,000 |
| 2007/02/07 | 1,020 | 1,021 | 1,019 | 1,019 | 7,200 |
| 2007/02/06 | 1,020 | 1,022 | 1,020 | 1,022 | 10,400 |
| 2007/02/05 | 1,021 | 1,021 | 1,020 | 1,020 | 3,000 |
| 2007/02/02 | 1,020 | 1,022 | 1,020 | 1,021 | 11,600 |
| 2007/02/01 | 1,022 | 1,022 | 1,021 | 1,022 | 5,300 |
| 2007/01/31 | 1,022 | 1,023 | 1,022 | 1,023 | 4,100 |
| 2007/01/30 | 1,022 | 1,027 | 1,022 | 1,025 | 3,200 |
| 2007/01/29 | 1,021 | 1,028 | 1,021 | 1,028 | 2,500 |
| 2007/01/26 | 1,023 | 1,030 | 1,021 | 1,027 | 5,800 |
| 2007/01/25 | 1,020 | 1,025 | 1,020 | 1,021 | 7,600 |
| 2007/01/24 | 1,024 | 1,024 | 1,021 | 1,021 | 2,500 |
| 2007/01/23 | 1,021 | 1,024 | 1,021 | 1,024 | 4,900 |
| 2007/01/22 | 1,023 | 1,025 | 1,021 | 1,021 | 4,300 |
| 2007/01/19 | 1,020 | 1,025 | 1,020 | 1,025 | 9,600 |
| 2007/01/18 | 1,020 | 1,021 | 1,020 | 1,021 | 5,700 |
| 2007/01/17 | 1,021 | 1,022 | 1,020 | 1,021 | 10,700 |
| 2007/01/16 | 1,028 | 1,028 | 1,021 | 1,021 | 6,600 |
| 2007/01/15 | 1,025 | 1,045 | 1,023 | 1,034 | 24,200 |
| 2007/01/12 | 1,023 | 1,030 | 1,022 | 1,025 | 4,800 |
| 2007/01/11 | 1,025 | 1,030 | 1,020 | 1,030 | 9,600 |
| 2007/01/10 | 1,033 | 1,033 | 1,030 | 1,031 | 3,600 |
| 2007/01/09 | 1,022 | 1,035 | 1,022 | 1,035 | 4,500 |
| 2007/01/05 | 1,034 | 1,045 | 1,021 | 1,041 | 9,700 |
| 2007/01/04 | 1,037 | 1,049 | 1,014 | 1,028 | 7,600 |