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 |
---|---|---|---|---|---|
2011/12/30 | 653 | 653 | 646 | 647 | 3,700 |
2011/12/29 | 653 | 655 | 649 | 650 | 7,400 |
2011/12/28 | 668 | 668 | 646 | 650 | 25,300 |
2011/12/27 | 673 | 680 | 673 | 680 | 21,300 |
2011/12/26 | 670 | 676 | 670 | 675 | 17,400 |
2011/12/22 | 674 | 675 | 669 | 670 | 16,700 |
2011/12/21 | 682 | 682 | 674 | 674 | 21,400 |
2011/12/20 | 676 | 677 | 674 | 674 | 9,800 |
2011/12/19 | 674 | 676 | 673 | 674 | 10,700 |
2011/12/16 | 674 | 675 | 671 | 673 | 9,200 |
2011/12/15 | 673 | 674 | 670 | 671 | 12,000 |
2011/12/14 | 670 | 673 | 670 | 673 | 6,700 |
2011/12/13 | 665 | 669 | 665 | 668 | 5,100 |
2011/12/12 | 664 | 666 | 659 | 665 | 13,300 |
2011/12/09 | 660 | 665 | 660 | 664 | 3,200 |
2011/12/08 | 660 | 665 | 660 | 663 | 6,300 |
2011/12/07 | 660 | 663 | 657 | 660 | 5,800 |
2011/12/06 | 662 | 663 | 658 | 660 | 6,600 |
2011/12/05 | 660 | 660 | 656 | 656 | 6,200 |
2011/12/02 | 662 | 662 | 656 | 660 | 5,800 |
2011/12/01 | 658 | 660 | 656 | 660 | 4,000 |
2011/11/30 | 654 | 655 | 651 | 655 | 2,800 |
2011/11/29 | 654 | 654 | 649 | 654 | 3,600 |
2011/11/28 | 654 | 654 | 650 | 654 | 5,600 |
2011/11/25 | 647 | 650 | 646 | 649 | 1,500 |
2011/11/24 | 650 | 655 | 645 | 646 | 5,500 |
2011/11/22 | 650 | 650 | 646 | 647 | 2,800 |
2011/11/21 | 654 | 654 | 646 | 646 | 11,000 |
2011/11/18 | 650 | 650 | 648 | 650 | 2,600 |
2011/11/17 | 650 | 650 | 646 | 648 | 2,800 |
2011/11/16 | 649 | 652 | 646 | 646 | 6,300 |
2011/11/15 | 648 | 652 | 648 | 648 | 6,700 |
2011/11/14 | 646 | 648 | 645 | 648 | 5,000 |
2011/11/11 | 645 | 648 | 645 | 646 | 3,900 |
2011/11/10 | 647 | 650 | 643 | 645 | 4,400 |
2011/11/09 | 650 | 651 | 645 | 649 | 2,500 |
2011/11/08 | 649 | 650 | 645 | 645 | 3,600 |
2011/11/07 | 647 | 649 | 647 | 649 | 4,600 |
2011/11/04 | 642 | 647 | 642 | 647 | 3,000 |
2011/11/02 | 649 | 649 | 641 | 642 | 4,900 |
2011/11/01 | 645 | 649 | 645 | 649 | 2,100 |
2011/10/31 | 645 | 649 | 645 | 645 | 6,500 |
2011/10/28 | 636 | 645 | 636 | 645 | 2,600 |
2011/10/27 | 640 | 640 | 635 | 635 | 1,800 |
2011/10/26 | 635 | 639 | 635 | 639 | 5,100 |
2011/10/25 | 644 | 647 | 635 | 637 | 7,100 |
2011/10/24 | 647 | 649 | 644 | 644 | 1,200 |
2011/10/21 | 655 | 655 | 644 | 645 | 23,500 |
2011/10/20 | 640 | 645 | 640 | 645 | 6,200 |
2011/10/19 | 639 | 640 | 636 | 640 | 4,500 |
2011/10/18 | 633 | 636 | 633 | 636 | 6,800 |
2011/10/17 | 630 | 632 | 628 | 632 | 9,200 |
2011/10/14 | 626 | 628 | 626 | 628 | 1,300 |
2011/10/13 | 629 | 629 | 626 | 626 | 1,400 |
2011/10/12 | 630 | 630 | 626 | 626 | 1,400 |
2011/10/11 | 625 | 629 | 623 | 623 | 3,200 |
2011/10/07 | 621 | 627 | 621 | 627 | 2,000 |
2011/10/06 | 618 | 627 | 618 | 627 | 2,600 |
2011/10/05 | 625 | 626 | 618 | 626 | 2,300 |
2011/10/04 | 620 | 625 | 617 | 625 | 4,000 |
2011/10/03 | 619 | 622 | 616 | 620 | 6,000 |
2011/09/30 | 620 | 620 | 618 | 619 | 2,400 |
2011/09/29 | 615 | 619 | 615 | 616 | 3,800 |
2011/09/28 | 615 | 620 | 615 | 615 | 6,500 |
2011/09/27 | 616 | 620 | 615 | 615 | 3,200 |
2011/09/26 | 615 | 620 | 612 | 619 | 7,100 |
2011/09/22 | 630 | 630 | 616 | 620 | 5,600 |
2011/09/21 | 621 | 621 | 615 | 620 | 5,700 |
2011/09/20 | 620 | 630 | 616 | 630 | 7,300 |
2011/09/16 | 618 | 620 | 615 | 620 | 5,200 |
2011/09/15 | 619 | 619 | 615 | 615 | 3,400 |
2011/09/14 | 616 | 619 | 615 | 619 | 4,200 |
2011/09/13 | 616 | 616 | 614 | 615 | 3,600 |
2011/09/12 | 619 | 620 | 616 | 616 | 3,900 |
2011/09/09 | 613 | 619 | 613 | 619 | 1,300 |
2011/09/08 | 614 | 615 | 613 | 615 | 2,800 |
2011/09/07 | 614 | 614 | 613 | 613 | 3,000 |
2011/09/06 | 616 | 616 | 614 | 614 | 3,100 |
2011/09/05 | 620 | 620 | 615 | 615 | 5,500 |
2011/09/02 | 620 | 620 | 619 | 620 | 4,000 |
2011/09/01 | 615 | 619 | 615 | 615 | 2,700 |
2011/08/31 | 616 | 620 | 616 | 619 | 2,400 |
2011/08/30 | 618 | 619 | 615 | 616 | 2,500 |
2011/08/29 | 620 | 620 | 613 | 618 | 2,000 |
2011/08/26 | 618 | 620 | 608 | 612 | 2,500 |
2011/08/25 | 614 | 620 | 601 | 620 | 4,800 |
2011/08/24 | 615 | 618 | 615 | 615 | 4,500 |
2011/08/23 | 621 | 621 | 616 | 616 | 2,800 |
2011/08/22 | 620 | 621 | 618 | 620 | 2,500 |
2011/08/19 | 624 | 624 | 617 | 619 | 7,600 |
2011/08/18 | 618 | 620 | 618 | 620 | 5,300 |
2011/08/17 | 616 | 617 | 616 | 617 | 5,600 |
2011/08/16 | 613 | 619 | 612 | 616 | 4,700 |
2011/08/15 | 610 | 617 | 610 | 612 | 4,500 |
2011/08/12 | 618 | 620 | 606 | 610 | 5,200 |
2011/08/11 | 613 | 615 | 606 | 615 | 4,200 |
2011/08/10 | 607 | 613 | 607 | 613 | 600 |
2011/08/09 | 603 | 607 | 590 | 604 | 16,600 |
2011/08/08 | 612 | 620 | 610 | 610 | 5,100 |
2011/08/05 | 615 | 619 | 606 | 612 | 10,500 |
2011/08/04 | 617 | 618 | 616 | 617 | 2,200 |
2011/08/03 | 618 | 622 | 616 | 617 | 4,800 |
2011/08/02 | 617 | 622 | 617 | 618 | 3,000 |
2011/08/01 | 616 | 620 | 616 | 617 | 4,800 |
2011/07/29 | 618 | 618 | 616 | 617 | 3,700 |
2011/07/28 | 620 | 621 | 618 | 618 | 6,800 |
2011/07/27 | 621 | 622 | 620 | 621 | 4,000 |
2011/07/26 | 620 | 622 | 620 | 620 | 5,500 |
2011/07/25 | 622 | 622 | 620 | 620 | 1,900 |
2011/07/22 | 632 | 632 | 619 | 622 | 18,600 |
2011/07/21 | 621 | 622 | 621 | 621 | 5,700 |
2011/07/20 | 620 | 623 | 620 | 621 | 10,000 |
2011/07/19 | 620 | 620 | 619 | 620 | 4,500 |
2011/07/15 | 619 | 619 | 618 | 618 | 4,900 |
2011/07/14 | 617 | 618 | 616 | 618 | 2,800 |
2011/07/13 | 618 | 618 | 615 | 616 | 2,800 |
2011/07/12 | 617 | 617 | 613 | 616 | 5,800 |
2011/07/11 | 620 | 620 | 614 | 615 | 7,700 |
2011/07/08 | 615 | 620 | 615 | 617 | 4,200 |
2011/07/07 | 619 | 620 | 615 | 615 | 5,500 |
2011/07/06 | 619 | 620 | 618 | 619 | 1,900 |
2011/07/05 | 621 | 621 | 614 | 619 | 8,300 |
2011/07/04 | 622 | 629 | 619 | 619 | 8,900 |
2011/07/01 | 623 | 627 | 622 | 622 | 5,300 |
2011/06/30 | 622 | 624 | 621 | 622 | 3,300 |
2011/06/29 | 621 | 627 | 621 | 621 | 9,300 |
2011/06/28 | 620 | 627 | 616 | 621 | 21,200 |
2011/06/27 | 638 | 650 | 637 | 650 | 25,800 |
2011/06/24 | 635 | 638 | 635 | 638 | 18,000 |
2011/06/23 | 635 | 636 | 634 | 636 | 10,500 |
2011/06/22 | 633 | 635 | 633 | 635 | 11,400 |
2011/06/21 | 636 | 636 | 633 | 635 | 9,900 |
2011/06/20 | 633 | 635 | 633 | 635 | 8,200 |
2011/06/17 | 633 | 635 | 632 | 633 | 10,000 |
2011/06/16 | 633 | 635 | 632 | 632 | 4,200 |
2011/06/15 | 635 | 636 | 632 | 632 | 13,700 |
2011/06/14 | 636 | 636 | 632 | 634 | 4,900 |
2011/06/13 | 633 | 638 | 631 | 635 | 6,000 |
2011/06/10 | 635 | 636 | 635 | 636 | 3,200 |
2011/06/09 | 636 | 636 | 631 | 634 | 3,800 |
2011/06/08 | 635 | 638 | 635 | 636 | 4,500 |
2011/06/07 | 633 | 636 | 633 | 634 | 4,000 |
2011/06/06 | 634 | 634 | 630 | 631 | 4,400 |
2011/06/03 | 630 | 635 | 630 | 635 | 5,000 |
2011/06/02 | 630 | 635 | 629 | 634 | 3,400 |
2011/06/01 | 633 | 639 | 630 | 632 | 4,900 |
2011/05/31 | 633 | 640 | 627 | 630 | 4,600 |
2011/05/30 | 630 | 638 | 627 | 633 | 4,900 |
2011/05/27 | 639 | 639 | 631 | 633 | 3,700 |
2011/05/26 | 638 | 638 | 635 | 638 | 4,100 |
2011/05/25 | 626 | 635 | 626 | 635 | 600 |
2011/05/24 | 632 | 635 | 616 | 635 | 5,000 |
2011/05/23 | 640 | 640 | 632 | 632 | 8,800 |
2011/05/20 | 636 | 640 | 635 | 640 | 8,600 |
2011/05/19 | 625 | 627 | 623 | 627 | 6,300 |
2011/05/18 | 625 | 626 | 620 | 623 | 6,700 |
2011/05/17 | 614 | 618 | 614 | 618 | 6,200 |
2011/05/16 | 613 | 614 | 612 | 614 | 9,100 |
2011/05/13 | 612 | 613 | 611 | 613 | 8,500 |
2011/05/12 | 612 | 612 | 611 | 611 | 3,700 |
2011/05/11 | 612 | 612 | 609 | 612 | 3,200 |
2011/05/10 | 610 | 611 | 610 | 610 | 3,100 |
2011/05/09 | 608 | 610 | 608 | 610 | 5,600 |
2011/05/06 | 608 | 610 | 607 | 610 | 5,100 |
2011/05/02 | 604 | 610 | 603 | 608 | 5,500 |
2011/04/28 | 602 | 605 | 601 | 603 | 5,800 |
2011/04/27 | 602 | 602 | 601 | 602 | 6,200 |
2011/04/26 | 603 | 605 | 602 | 602 | 2,200 |
2011/04/25 | 602 | 605 | 602 | 603 | 3,000 |
2011/04/22 | 608 | 608 | 602 | 604 | 2,800 |
2011/04/21 | 610 | 610 | 602 | 602 | 17,300 |
2011/04/20 | 600 | 605 | 600 | 605 | 8,500 |
2011/04/19 | 602 | 602 | 600 | 600 | 3,600 |
2011/04/18 | 601 | 602 | 600 | 600 | 16,100 |
2011/04/15 | 599 | 600 | 596 | 600 | 9,500 |
2011/04/14 | 597 | 599 | 595 | 596 | 2,800 |
2011/04/13 | 595 | 600 | 594 | 594 | 7,100 |
2011/04/12 | 598 | 599 | 594 | 594 | 3,200 |
2011/04/11 | 592 | 597 | 591 | 597 | 2,800 |
2011/04/08 | 590 | 593 | 590 | 592 | 2,000 |
2011/04/07 | 585 | 590 | 585 | 590 | 8,400 |
2011/04/06 | 592 | 597 | 590 | 590 | 4,400 |
2011/04/05 | 594 | 597 | 591 | 591 | 6,100 |
2011/04/04 | 599 | 599 | 594 | 597 | 5,900 |
2011/04/01 | 591 | 596 | 590 | 596 | 5,900 |
2011/03/31 | 590 | 591 | 587 | 591 | 3,300 |
2011/03/30 | 584 | 594 | 584 | 590 | 11,000 |
2011/03/29 | 582 | 594 | 580 | 594 | 2,900 |
2011/03/28 | 585 | 596 | 581 | 596 | 8,900 |
2011/03/25 | 585 | 594 | 585 | 586 | 6,200 |
2011/03/24 | 591 | 595 | 587 | 590 | 4,300 |
2011/03/23 | 596 | 598 | 580 | 591 | 7,400 |
2011/03/22 | 598 | 599 | 595 | 599 | 13,400 |
2011/03/18 | 583 | 588 | 583 | 588 | 9,300 |
2011/03/17 | 570 | 580 | 560 | 579 | 10,800 |
2011/03/16 | 535 | 570 | 535 | 570 | 29,500 |
2011/03/15 | 580 | 580 | 500 | 545 | 47,100 |
2011/03/14 | 560 | 586 | 550 | 580 | 26,000 |
2011/03/11 | 599 | 600 | 598 | 600 | 3,700 |
2011/03/10 | 598 | 600 | 598 | 598 | 3,200 |
2011/03/09 | 596 | 599 | 595 | 598 | 8,900 |
2011/03/08 | 598 | 599 | 596 | 596 | 6,600 |
2011/03/07 | 599 | 600 | 598 | 598 | 5,600 |
2011/03/04 | 601 | 601 | 599 | 599 | 2,000 |
2011/03/03 | 603 | 603 | 598 | 598 | 4,300 |
2011/03/02 | 603 | 604 | 598 | 599 | 2,800 |
2011/03/01 | 597 | 599 | 596 | 597 | 5,600 |
2011/02/28 | 600 | 604 | 597 | 597 | 6,200 |
2011/02/25 | 597 | 600 | 596 | 600 | 7,000 |
2011/02/24 | 600 | 601 | 597 | 597 | 4,900 |
2011/02/23 | 600 | 604 | 600 | 600 | 7,000 |
2011/02/22 | 600 | 605 | 600 | 602 | 5,600 |
2011/02/21 | 607 | 607 | 597 | 600 | 12,200 |
2011/02/18 | 602 | 602 | 599 | 599 | 6,400 |
2011/02/17 | 601 | 602 | 599 | 599 | 7,500 |
2011/02/16 | 599 | 601 | 599 | 601 | 7,400 |
2011/02/15 | 595 | 599 | 595 | 599 | 5,000 |
2011/02/14 | 597 | 600 | 594 | 594 | 13,600 |
2011/02/10 | 595 | 597 | 594 | 595 | 3,000 |
2011/02/09 | 595 | 600 | 592 | 597 | 10,000 |
2011/02/08 | 589 | 596 | 589 | 596 | 7,300 |
2011/02/07 | 590 | 590 | 587 | 590 | 7,800 |
2011/02/04 | 586 | 589 | 586 | 589 | 5,600 |
2011/02/03 | 584 | 588 | 584 | 587 | 4,200 |
2011/02/02 | 584 | 587 | 583 | 585 | 3,500 |
2011/02/01 | 585 | 585 | 584 | 585 | 3,400 |
2011/01/31 | 583 | 585 | 582 | 585 | 4,100 |
2011/01/28 | 583 | 585 | 581 | 585 | 9,500 |
2011/01/27 | 589 | 589 | 583 | 583 | 3,500 |
2011/01/26 | 590 | 590 | 584 | 585 | 3,700 |
2011/01/25 | 583 | 589 | 583 | 584 | 6,700 |
2011/01/24 | 585 | 591 | 583 | 585 | 4,500 |
2011/01/21 | 590 | 590 | 584 | 585 | 10,300 |
2011/01/20 | 586 | 588 | 585 | 586 | 5,300 |
2011/01/19 | 588 | 590 | 585 | 585 | 9,100 |
2011/01/18 | 591 | 595 | 588 | 588 | 8,300 |
2011/01/17 | 590 | 590 | 585 | 588 | 9,700 |
2011/01/14 | 587 | 590 | 583 | 590 | 7,500 |
2011/01/13 | 585 | 586 | 580 | 586 | 3,600 |
2011/01/12 | 583 | 584 | 580 | 580 | 5,600 |
2011/01/11 | 583 | 583 | 580 | 581 | 7,200 |
2011/01/07 | 581 | 582 | 580 | 581 | 6,300 |
2011/01/06 | 581 | 583 | 581 | 581 | 2,700 |
2011/01/05 | 582 | 583 | 580 | 580 | 9,400 |
2011/01/04 | 581 | 582 | 580 | 581 | 4,500 |