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 |
---|---|---|---|---|---|
2013/12/30 | 919 | 930 | 919 | 921 | 22,900 |
2013/12/27 | 920 | 925 | 918 | 922 | 17,200 |
2013/12/26 | 912 | 921 | 910 | 921 | 46,200 |
2013/12/25 | 945 | 947 | 941 | 941 | 60,400 |
2013/12/24 | 945 | 948 | 945 | 946 | 55,400 |
2013/12/20 | 946 | 948 | 945 | 945 | 35,600 |
2013/12/19 | 947 | 950 | 945 | 947 | 27,100 |
2013/12/18 | 947 | 950 | 945 | 945 | 24,600 |
2013/12/17 | 950 | 950 | 946 | 946 | 23,000 |
2013/12/16 | 950 | 950 | 946 | 948 | 21,400 |
2013/12/13 | 948 | 950 | 947 | 949 | 18,900 |
2013/12/12 | 947 | 948 | 945 | 948 | 15,000 |
2013/12/11 | 945 | 948 | 945 | 947 | 20,200 |
2013/12/10 | 948 | 948 | 945 | 948 | 13,600 |
2013/12/09 | 946 | 948 | 945 | 947 | 21,300 |
2013/12/06 | 946 | 946 | 943 | 944 | 11,300 |
2013/12/05 | 943 | 947 | 942 | 946 | 11,700 |
2013/12/04 | 946 | 946 | 943 | 943 | 10,500 |
2013/12/03 | 950 | 950 | 942 | 948 | 19,200 |
2013/12/02 | 940 | 950 | 940 | 950 | 28,200 |
2013/11/29 | 948 | 950 | 945 | 950 | 11,500 |
2013/11/28 | 945 | 947 | 943 | 943 | 9,000 |
2013/11/27 | 947 | 948 | 940 | 942 | 14,400 |
2013/11/26 | 941 | 945 | 940 | 941 | 8,500 |
2013/11/25 | 941 | 945 | 941 | 941 | 11,300 |
2013/11/22 | 948 | 950 | 940 | 940 | 14,600 |
2013/11/21 | 949 | 950 | 945 | 948 | 13,100 |
2013/11/20 | 945 | 950 | 943 | 949 | 12,500 |
2013/11/19 | 942 | 945 | 938 | 944 | 11,100 |
2013/11/18 | 940 | 942 | 939 | 940 | 13,400 |
2013/11/15 | 935 | 939 | 932 | 939 | 13,400 |
2013/11/14 | 932 | 935 | 931 | 932 | 4,800 |
2013/11/13 | 932 | 933 | 931 | 932 | 4,100 |
2013/11/12 | 933 | 934 | 930 | 932 | 13,900 |
2013/11/11 | 932 | 937 | 932 | 934 | 14,300 |
2013/11/08 | 932 | 935 | 932 | 935 | 7,100 |
2013/11/07 | 934 | 935 | 932 | 932 | 8,200 |
2013/11/06 | 935 | 935 | 932 | 934 | 3,500 |
2013/11/05 | 934 | 935 | 930 | 935 | 9,600 |
2013/11/01 | 934 | 935 | 932 | 932 | 6,600 |
2013/10/31 | 935 | 935 | 933 | 934 | 4,900 |
2013/10/30 | 934 | 935 | 932 | 935 | 6,900 |
2013/10/29 | 934 | 934 | 932 | 934 | 6,300 |
2013/10/28 | 933 | 935 | 932 | 934 | 5,600 |
2013/10/25 | 935 | 935 | 932 | 932 | 4,300 |
2013/10/24 | 930 | 935 | 930 | 935 | 6,600 |
2013/10/23 | 934 | 934 | 930 | 930 | 10,100 |
2013/10/22 | 933 | 934 | 931 | 933 | 6,100 |
2013/10/21 | 930 | 933 | 930 | 932 | 7,600 |
2013/10/18 | 928 | 932 | 928 | 929 | 10,400 |
2013/10/17 | 930 | 934 | 929 | 929 | 12,600 |
2013/10/16 | 930 | 930 | 927 | 930 | 9,300 |
2013/10/15 | 928 | 930 | 925 | 929 | 17,800 |
2013/10/11 | 928 | 930 | 926 | 929 | 7,100 |
2013/10/10 | 922 | 928 | 921 | 925 | 7,100 |
2013/10/09 | 926 | 926 | 922 | 922 | 3,200 |
2013/10/08 | 923 | 926 | 921 | 926 | 6,100 |
2013/10/07 | 929 | 930 | 921 | 923 | 7,900 |
2013/10/04 | 926 | 931 | 921 | 931 | 10,200 |
2013/10/03 | 928 | 928 | 923 | 927 | 5,700 |
2013/10/02 | 930 | 931 | 925 | 925 | 7,500 |
2013/10/01 | 927 | 928 | 925 | 927 | 5,500 |
2013/09/30 | 925 | 927 | 923 | 927 | 16,200 |
2013/09/27 | 924 | 925 | 921 | 923 | 16,800 |
2013/09/26 | 923 | 924 | 921 | 921 | 9,400 |
2013/09/25 | 922 | 924 | 918 | 922 | 6,500 |
2013/09/24 | 921 | 922 | 918 | 919 | 17,600 |
2013/09/20 | 922 | 924 | 920 | 921 | 4,300 |
2013/09/19 | 923 | 925 | 920 | 920 | 7,200 |
2013/09/18 | 923 | 925 | 918 | 918 | 7,700 |
2013/09/17 | 923 | 924 | 920 | 920 | 6,400 |
2013/09/13 | 916 | 922 | 916 | 921 | 4,800 |
2013/09/12 | 920 | 920 | 916 | 920 | 4,800 |
2013/09/11 | 918 | 922 | 915 | 918 | 4,600 |
2013/09/10 | 916 | 920 | 915 | 920 | 5,200 |
2013/09/09 | 915 | 920 | 915 | 920 | 10,900 |
2013/09/06 | 914 | 915 | 914 | 914 | 4,200 |
2013/09/05 | 912 | 920 | 910 | 920 | 4,000 |
2013/09/04 | 911 | 918 | 911 | 915 | 1,300 |
2013/09/03 | 910 | 912 | 910 | 911 | 1,000 |
2013/09/02 | 920 | 920 | 905 | 910 | 5,700 |
2013/08/30 | 915 | 920 | 915 | 920 | 2,500 |
2013/08/29 | 918 | 921 | 915 | 921 | 6,700 |
2013/08/28 | 910 | 923 | 908 | 915 | 5,600 |
2013/08/27 | 910 | 921 | 910 | 916 | 6,500 |
2013/08/26 | 920 | 920 | 913 | 913 | 8,900 |
2013/08/23 | 920 | 920 | 915 | 917 | 3,200 |
2013/08/22 | 928 | 928 | 916 | 916 | 4,600 |
2013/08/21 | 928 | 928 | 920 | 920 | 5,400 |
2013/08/20 | 925 | 931 | 922 | 924 | 3,400 |
2013/08/19 | 925 | 925 | 921 | 923 | 2,400 |
2013/08/16 | 930 | 930 | 920 | 921 | 2,300 |
2013/08/15 | 920 | 928 | 919 | 928 | 7,400 |
2013/08/14 | 916 | 919 | 916 | 917 | 1,100 |
2013/08/13 | 919 | 925 | 913 | 915 | 4,900 |
2013/08/12 | 915 | 917 | 910 | 917 | 4,300 |
2013/08/09 | 920 | 925 | 914 | 925 | 3,100 |
2013/08/08 | 920 | 925 | 913 | 913 | 6,800 |
2013/08/07 | 918 | 920 | 918 | 918 | 3,900 |
2013/08/06 | 923 | 925 | 915 | 925 | 4,000 |
2013/08/05 | 920 | 923 | 908 | 923 | 5,800 |
2013/08/02 | 917 | 919 | 917 | 919 | 3,600 |
2013/08/01 | 922 | 923 | 911 | 915 | 4,500 |
2013/07/31 | 903 | 920 | 903 | 908 | 10,300 |
2013/07/30 | 913 | 925 | 913 | 917 | 7,800 |
2013/07/29 | 920 | 920 | 915 | 915 | 7,000 |
2013/07/26 | 930 | 932 | 921 | 921 | 7,700 |
2013/07/25 | 928 | 935 | 928 | 935 | 2,300 |
2013/07/24 | 940 | 940 | 930 | 930 | 5,100 |
2013/07/23 | 943 | 950 | 930 | 940 | 10,000 |
2013/07/22 | 940 | 943 | 938 | 943 | 7,700 |
2013/07/19 | 940 | 940 | 925 | 933 | 9,800 |
2013/07/18 | 935 | 940 | 929 | 935 | 13,100 |
2013/07/17 | 926 | 936 | 924 | 933 | 16,600 |
2013/07/16 | 917 | 924 | 917 | 921 | 7,900 |
2013/07/12 | 914 | 914 | 912 | 914 | 5,000 |
2013/07/11 | 911 | 915 | 911 | 914 | 2,800 |
2013/07/10 | 916 | 918 | 912 | 915 | 9,700 |
2013/07/09 | 918 | 918 | 913 | 916 | 4,600 |
2013/07/08 | 917 | 919 | 915 | 919 | 10,000 |
2013/07/05 | 912 | 915 | 912 | 915 | 4,500 |
2013/07/04 | 911 | 915 | 911 | 914 | 3,000 |
2013/07/03 | 913 | 914 | 905 | 914 | 6,000 |
2013/07/02 | 907 | 912 | 906 | 912 | 10,000 |
2013/07/01 | 905 | 910 | 905 | 906 | 8,100 |
2013/06/28 | 910 | 910 | 905 | 905 | 11,500 |
2013/06/27 | 902 | 906 | 902 | 905 | 8,400 |
2013/06/26 | 911 | 921 | 902 | 903 | 35,600 |
2013/06/25 | 953 | 957 | 951 | 951 | 31,800 |
2013/06/24 | 959 | 960 | 951 | 953 | 25,500 |
2013/06/21 | 954 | 957 | 950 | 951 | 16,300 |
2013/06/20 | 950 | 952 | 948 | 951 | 12,500 |
2013/06/19 | 945 | 951 | 942 | 948 | 15,000 |
2013/06/18 | 950 | 950 | 940 | 945 | 7,300 |
2013/06/17 | 949 | 950 | 938 | 947 | 12,100 |
2013/06/14 | 939 | 950 | 939 | 949 | 8,300 |
2013/06/13 | 950 | 951 | 942 | 951 | 9,400 |
2013/06/12 | 945 | 951 | 935 | 951 | 7,800 |
2013/06/11 | 938 | 945 | 935 | 935 | 7,700 |
2013/06/10 | 905 | 940 | 905 | 932 | 14,700 |
2013/06/07 | 902 | 906 | 885 | 905 | 27,000 |
2013/06/06 | 925 | 930 | 906 | 906 | 19,500 |
2013/06/05 | 959 | 965 | 901 | 931 | 28,900 |
2013/06/04 | 940 | 946 | 905 | 946 | 19,400 |
2013/06/03 | 970 | 973 | 940 | 940 | 18,200 |
2013/05/31 | 985 | 985 | 966 | 970 | 7,600 |
2013/05/30 | 965 | 985 | 960 | 960 | 16,600 |
2013/05/29 | 937 | 980 | 937 | 970 | 24,300 |
2013/05/28 | 950 | 950 | 901 | 945 | 33,500 |
2013/05/27 | 980 | 981 | 950 | 960 | 14,100 |
2013/05/24 | 997 | 999 | 982 | 983 | 25,800 |
2013/05/23 | 1,010 | 1,013 | 999 | 999 | 17,200 |
2013/05/22 | 1,012 | 1,015 | 1,010 | 1,010 | 14,100 |
2013/05/21 | 1,016 | 1,020 | 1,010 | 1,010 | 8,500 |
2013/05/20 | 1,015 | 1,020 | 1,010 | 1,013 | 13,900 |
2013/05/17 | 1,011 | 1,015 | 1,000 | 1,012 | 12,800 |
2013/05/16 | 1,019 | 1,019 | 998 | 999 | 24,200 |
2013/05/15 | 1,018 | 1,019 | 1,006 | 1,019 | 11,900 |
2013/05/14 | 1,001 | 1,019 | 1,001 | 1,016 | 18,300 |
2013/05/13 | 1,032 | 1,033 | 1,000 | 1,001 | 26,500 |
2013/05/10 | 1,034 | 1,034 | 1,025 | 1,033 | 23,800 |
2013/05/09 | 1,031 | 1,031 | 1,023 | 1,027 | 15,500 |
2013/05/08 | 1,018 | 1,020 | 1,012 | 1,020 | 15,200 |
2013/05/07 | 1,008 | 1,010 | 1,004 | 1,009 | 21,800 |
2013/05/02 | 1,000 | 1,004 | 997 | 1,003 | 19,300 |
2013/05/01 | 974 | 995 | 973 | 995 | 15,800 |
2013/04/30 | 955 | 970 | 955 | 967 | 13,500 |
2013/04/26 | 952 | 955 | 950 | 953 | 12,400 |
2013/04/25 | 945 | 950 | 945 | 950 | 11,500 |
2013/04/24 | 942 | 949 | 939 | 946 | 10,800 |
2013/04/23 | 940 | 940 | 936 | 937 | 10,600 |
2013/04/22 | 936 | 939 | 931 | 938 | 11,600 |
2013/04/19 | 930 | 936 | 928 | 936 | 13,700 |
2013/04/18 | 934 | 935 | 928 | 929 | 15,800 |
2013/04/17 | 931 | 935 | 926 | 932 | 10,300 |
2013/04/16 | 930 | 930 | 925 | 925 | 15,900 |
2013/04/15 | 931 | 940 | 928 | 929 | 10,000 |
2013/04/12 | 931 | 935 | 928 | 928 | 10,500 |
2013/04/11 | 928 | 935 | 928 | 931 | 9,800 |
2013/04/10 | 931 | 931 | 927 | 928 | 9,400 |
2013/04/09 | 938 | 938 | 930 | 931 | 11,600 |
2013/04/08 | 929 | 935 | 924 | 930 | 13,800 |
2013/04/05 | 920 | 935 | 917 | 921 | 14,100 |
2013/04/04 | 912 | 919 | 909 | 919 | 5,500 |
2013/04/03 | 906 | 921 | 906 | 912 | 9,200 |
2013/04/02 | 920 | 925 | 870 | 921 | 19,900 |
2013/04/01 | 942 | 942 | 923 | 930 | 9,200 |
2013/03/29 | 925 | 948 | 925 | 927 | 11,000 |
2013/03/28 | 900 | 950 | 900 | 920 | 13,100 |
2013/03/27 | 886 | 900 | 882 | 900 | 13,800 |
2013/03/26 | 884 | 886 | 880 | 881 | 7,000 |
2013/03/25 | 871 | 885 | 871 | 884 | 5,700 |
2013/03/22 | 880 | 891 | 870 | 871 | 13,400 |
2013/03/21 | 859 | 867 | 859 | 867 | 15,100 |
2013/03/19 | 858 | 859 | 857 | 859 | 9,000 |
2013/03/18 | 851 | 860 | 851 | 858 | 12,900 |
2013/03/15 | 853 | 858 | 849 | 850 | 11,500 |
2013/03/14 | 852 | 854 | 845 | 850 | 8,600 |
2013/03/13 | 842 | 849 | 842 | 849 | 6,200 |
2013/03/12 | 842 | 850 | 841 | 850 | 10,300 |
2013/03/11 | 843 | 848 | 841 | 844 | 8,800 |
2013/03/08 | 844 | 849 | 838 | 843 | 17,800 |
2013/03/07 | 841 | 844 | 837 | 843 | 6,800 |
2013/03/06 | 831 | 847 | 830 | 832 | 11,700 |
2013/03/05 | 834 | 840 | 829 | 838 | 6,800 |
2013/03/04 | 832 | 833 | 828 | 829 | 5,300 |
2013/03/01 | 830 | 839 | 824 | 824 | 7,800 |
2013/02/28 | 824 | 830 | 821 | 830 | 4,500 |
2013/02/27 | 825 | 825 | 820 | 821 | 5,600 |
2013/02/26 | 818 | 825 | 818 | 825 | 5,600 |
2013/02/25 | 825 | 825 | 815 | 817 | 8,900 |
2013/02/22 | 818 | 818 | 814 | 818 | 8,100 |
2013/02/21 | 813 | 820 | 810 | 818 | 7,000 |
2013/02/20 | 808 | 815 | 804 | 813 | 13,800 |
2013/02/19 | 808 | 808 | 805 | 807 | 3,700 |
2013/02/18 | 808 | 810 | 803 | 808 | 10,200 |
2013/02/15 | 810 | 820 | 802 | 805 | 6,500 |
2013/02/14 | 821 | 821 | 803 | 810 | 15,600 |
2013/02/13 | 830 | 830 | 820 | 821 | 10,600 |
2013/02/12 | 835 | 837 | 830 | 832 | 11,400 |
2013/02/08 | 845 | 845 | 836 | 836 | 4,500 |
2013/02/07 | 840 | 850 | 835 | 845 | 9,300 |
2013/02/06 | 835 | 844 | 835 | 840 | 8,700 |
2013/02/05 | 840 | 840 | 836 | 838 | 16,600 |
2013/02/04 | 829 | 840 | 826 | 840 | 16,900 |
2013/02/01 | 808 | 840 | 808 | 820 | 7,800 |
2013/01/31 | 803 | 808 | 801 | 808 | 6,100 |
2013/01/30 | 798 | 804 | 795 | 804 | 14,900 |
2013/01/29 | 792 | 795 | 791 | 794 | 12,100 |
2013/01/28 | 787 | 790 | 785 | 790 | 12,800 |
2013/01/25 | 785 | 787 | 783 | 787 | 8,500 |
2013/01/24 | 780 | 784 | 778 | 784 | 9,300 |
2013/01/23 | 776 | 781 | 776 | 781 | 4,400 |
2013/01/22 | 776 | 777 | 776 | 776 | 7,000 |
2013/01/21 | 775 | 776 | 774 | 775 | 4,700 |
2013/01/18 | 778 | 778 | 772 | 773 | 9,100 |
2013/01/17 | 772 | 779 | 772 | 778 | 5,300 |
2013/01/16 | 773 | 775 | 771 | 771 | 9,600 |
2013/01/15 | 771 | 774 | 768 | 773 | 14,300 |
2013/01/11 | 770 | 771 | 767 | 768 | 7,300 |
2013/01/10 | 772 | 772 | 770 | 771 | 4,900 |
2013/01/09 | 771 | 772 | 769 | 771 | 5,000 |
2013/01/08 | 770 | 773 | 770 | 771 | 5,200 |
2013/01/07 | 773 | 775 | 768 | 774 | 10,600 |
2013/01/04 | 768 | 773 | 767 | 767 | 11,300 |