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 |
---|---|---|---|---|---|
2014/12/30 | 980 | 984 | 980 | 981 | 9,900 |
2014/12/29 | 981 | 985 | 979 | 984 | 20,500 |
2014/12/26 | 990 | 990 | 973 | 982 | 45,400 |
2014/12/25 | 1,001 | 1,008 | 1,001 | 1,002 | 36,900 |
2014/12/24 | 1,005 | 1,008 | 1,003 | 1,006 | 30,600 |
2014/12/22 | 1,005 | 1,008 | 1,003 | 1,004 | 21,800 |
2014/12/19 | 1,006 | 1,009 | 1,003 | 1,005 | 13,800 |
2014/12/18 | 1,006 | 1,007 | 1,000 | 1,006 | 12,200 |
2014/12/17 | 1,001 | 1,006 | 1,000 | 1,006 | 11,600 |
2014/12/16 | 1,006 | 1,006 | 1,000 | 1,000 | 10,400 |
2014/12/15 | 1,005 | 1,006 | 1,004 | 1,006 | 12,500 |
2014/12/12 | 1,002 | 1,004 | 1,002 | 1,004 | 9,900 |
2014/12/11 | 1,000 | 1,003 | 999 | 1,002 | 8,800 |
2014/12/10 | 1,000 | 1,001 | 998 | 1,001 | 14,800 |
2014/12/09 | 1,000 | 1,002 | 999 | 999 | 9,500 |
2014/12/08 | 1,001 | 1,004 | 999 | 1,003 | 10,000 |
2014/12/05 | 1,000 | 1,002 | 997 | 1,002 | 10,400 |
2014/12/04 | 1,000 | 1,000 | 997 | 1,000 | 10,400 |
2014/12/03 | 998 | 1,000 | 995 | 1,000 | 11,900 |
2014/12/02 | 1,000 | 1,000 | 995 | 998 | 8,400 |
2014/12/01 | 998 | 1,000 | 985 | 1,000 | 30,700 |
2014/11/28 | 999 | 1,000 | 997 | 1,000 | 13,000 |
2014/11/27 | 999 | 999 | 994 | 999 | 11,300 |
2014/11/26 | 990 | 996 | 990 | 994 | 17,000 |
2014/11/25 | 984 | 988 | 984 | 988 | 10,200 |
2014/11/21 | 985 | 985 | 984 | 984 | 5,900 |
2014/11/20 | 984 | 985 | 984 | 984 | 5,400 |
2014/11/19 | 984 | 985 | 981 | 981 | 9,800 |
2014/11/18 | 982 | 984 | 980 | 981 | 8,000 |
2014/11/17 | 985 | 985 | 979 | 982 | 6,600 |
2014/11/14 | 980 | 983 | 978 | 982 | 6,200 |
2014/11/13 | 979 | 982 | 977 | 980 | 11,300 |
2014/11/12 | 979 | 981 | 978 | 980 | 10,900 |
2014/11/11 | 980 | 980 | 978 | 979 | 9,300 |
2014/11/10 | 976 | 980 | 976 | 976 | 8,800 |
2014/11/07 | 978 | 978 | 977 | 977 | 3,800 |
2014/11/06 | 977 | 980 | 975 | 978 | 3,900 |
2014/11/05 | 977 | 977 | 975 | 977 | 6,400 |
2014/11/04 | 976 | 979 | 975 | 977 | 12,800 |
2014/10/31 | 975 | 983 | 974 | 975 | 11,000 |
2014/10/30 | 973 | 979 | 973 | 974 | 4,400 |
2014/10/29 | 973 | 975 | 973 | 975 | 3,500 |
2014/10/28 | 976 | 977 | 971 | 977 | 2,800 |
2014/10/27 | 972 | 975 | 971 | 972 | 6,000 |
2014/10/24 | 979 | 979 | 965 | 973 | 4,500 |
2014/10/23 | 975 | 976 | 965 | 976 | 2,600 |
2014/10/22 | 975 | 975 | 969 | 975 | 5,300 |
2014/10/21 | 983 | 985 | 974 | 975 | 7,800 |
2014/10/20 | 965 | 983 | 963 | 975 | 8,000 |
2014/10/17 | 960 | 964 | 957 | 957 | 15,900 |
2014/10/16 | 980 | 980 | 960 | 965 | 13,800 |
2014/10/15 | 967 | 980 | 967 | 977 | 7,300 |
2014/10/14 | 970 | 975 | 967 | 967 | 6,000 |
2014/10/10 | 978 | 978 | 970 | 978 | 9,600 |
2014/10/09 | 984 | 984 | 978 | 978 | 2,400 |
2014/10/08 | 982 | 983 | 978 | 983 | 5,400 |
2014/10/07 | 980 | 985 | 980 | 980 | 7,800 |
2014/10/06 | 980 | 983 | 978 | 983 | 8,900 |
2014/10/03 | 979 | 980 | 975 | 980 | 3,400 |
2014/10/02 | 980 | 981 | 970 | 978 | 11,700 |
2014/10/01 | 975 | 986 | 974 | 986 | 14,000 |
2014/09/30 | 975 | 976 | 970 | 972 | 7,400 |
2014/09/29 | 968 | 975 | 968 | 974 | 9,400 |
2014/09/26 | 963 | 968 | 963 | 968 | 4,200 |
2014/09/25 | 965 | 968 | 962 | 963 | 4,100 |
2014/09/24 | 963 | 966 | 963 | 964 | 9,200 |
2014/09/22 | 960 | 962 | 958 | 962 | 11,300 |
2014/09/19 | 960 | 963 | 959 | 959 | 4,700 |
2014/09/18 | 964 | 964 | 957 | 958 | 7,900 |
2014/09/17 | 960 | 963 | 957 | 963 | 9,600 |
2014/09/16 | 957 | 960 | 955 | 959 | 8,100 |
2014/09/12 | 956 | 958 | 955 | 958 | 2,500 |
2014/09/11 | 957 | 960 | 955 | 955 | 5,500 |
2014/09/10 | 957 | 958 | 954 | 955 | 3,500 |
2014/09/09 | 957 | 958 | 953 | 957 | 8,100 |
2014/09/08 | 955 | 956 | 952 | 956 | 5,400 |
2014/09/05 | 956 | 956 | 950 | 956 | 4,700 |
2014/09/04 | 952 | 956 | 950 | 955 | 4,400 |
2014/09/03 | 955 | 955 | 951 | 952 | 3,300 |
2014/09/02 | 957 | 958 | 954 | 954 | 6,500 |
2014/09/01 | 955 | 955 | 950 | 954 | 7,200 |
2014/08/29 | 953 | 953 | 949 | 950 | 4,700 |
2014/08/28 | 950 | 954 | 949 | 953 | 4,100 |
2014/08/27 | 951 | 954 | 949 | 949 | 2,500 |
2014/08/26 | 949 | 951 | 948 | 949 | 7,300 |
2014/08/25 | 950 | 951 | 948 | 948 | 4,300 |
2014/08/22 | 950 | 951 | 949 | 949 | 4,900 |
2014/08/21 | 954 | 954 | 950 | 952 | 4,700 |
2014/08/20 | 953 | 954 | 950 | 951 | 4,600 |
2014/08/19 | 953 | 953 | 948 | 950 | 6,500 |
2014/08/18 | 952 | 953 | 945 | 947 | 8,200 |
2014/08/15 | 952 | 952 | 946 | 951 | 6,300 |
2014/08/14 | 951 | 951 | 947 | 950 | 3,100 |
2014/08/13 | 946 | 950 | 946 | 949 | 3,400 |
2014/08/12 | 948 | 949 | 946 | 946 | 3,500 |
2014/08/11 | 949 | 952 | 946 | 948 | 5,500 |
2014/08/08 | 949 | 950 | 945 | 950 | 5,500 |
2014/08/07 | 946 | 950 | 945 | 949 | 6,700 |
2014/08/06 | 950 | 950 | 946 | 946 | 2,500 |
2014/08/05 | 953 | 953 | 948 | 948 | 5,200 |
2014/08/04 | 953 | 954 | 947 | 947 | 7,500 |
2014/08/01 | 950 | 953 | 950 | 953 | 3,300 |
2014/07/31 | 950 | 952 | 949 | 952 | 4,500 |
2014/07/30 | 948 | 952 | 948 | 950 | 5,500 |
2014/07/29 | 952 | 952 | 948 | 952 | 7,800 |
2014/07/28 | 954 | 954 | 947 | 952 | 3,700 |
2014/07/25 | 950 | 955 | 950 | 954 | 4,100 |
2014/07/24 | 954 | 954 | 951 | 954 | 3,000 |
2014/07/23 | 956 | 956 | 950 | 951 | 5,800 |
2014/07/22 | 952 | 958 | 952 | 957 | 6,800 |
2014/07/18 | 957 | 957 | 948 | 952 | 8,700 |
2014/07/17 | 959 | 959 | 950 | 950 | 8,200 |
2014/07/16 | 955 | 957 | 950 | 951 | 6,500 |
2014/07/15 | 955 | 955 | 950 | 954 | 8,700 |
2014/07/14 | 956 | 956 | 949 | 953 | 13,400 |
2014/07/11 | 945 | 952 | 945 | 951 | 7,600 |
2014/07/10 | 945 | 951 | 945 | 948 | 6,000 |
2014/07/09 | 953 | 953 | 950 | 950 | 5,800 |
2014/07/08 | 953 | 953 | 950 | 951 | 5,400 |
2014/07/07 | 950 | 950 | 945 | 948 | 7,900 |
2014/07/04 | 951 | 951 | 948 | 950 | 3,600 |
2014/07/03 | 947 | 950 | 947 | 950 | 7,900 |
2014/07/02 | 949 | 950 | 945 | 947 | 8,700 |
2014/07/01 | 945 | 946 | 942 | 945 | 9,800 |
2014/06/30 | 946 | 946 | 941 | 946 | 8,300 |
2014/06/27 | 944 | 946 | 941 | 943 | 15,900 |
2014/06/26 | 936 | 946 | 934 | 944 | 47,100 |
2014/06/25 | 978 | 982 | 975 | 982 | 32,700 |
2014/06/24 | 970 | 978 | 970 | 978 | 23,400 |
2014/06/23 | 970 | 972 | 968 | 972 | 19,800 |
2014/06/20 | 970 | 970 | 966 | 966 | 15,100 |
2014/06/19 | 968 | 970 | 968 | 970 | 16,500 |
2014/06/18 | 963 | 968 | 963 | 968 | 11,400 |
2014/06/17 | 962 | 964 | 960 | 963 | 11,400 |
2014/06/16 | 960 | 962 | 957 | 960 | 16,300 |
2014/06/13 | 958 | 960 | 958 | 958 | 4,600 |
2014/06/12 | 960 | 960 | 958 | 959 | 2,800 |
2014/06/11 | 958 | 960 | 957 | 960 | 7,000 |
2014/06/10 | 954 | 958 | 953 | 957 | 10,700 |
2014/06/09 | 950 | 955 | 950 | 954 | 6,200 |
2014/06/06 | 950 | 952 | 948 | 952 | 10,500 |
2014/06/05 | 950 | 950 | 948 | 950 | 3,400 |
2014/06/04 | 947 | 950 | 947 | 947 | 8,400 |
2014/06/03 | 947 | 950 | 947 | 950 | 10,300 |
2014/06/02 | 945 | 950 | 945 | 950 | 6,300 |
2014/05/30 | 946 | 949 | 945 | 947 | 4,700 |
2014/05/29 | 947 | 949 | 945 | 949 | 10,100 |
2014/05/28 | 947 | 949 | 945 | 948 | 5,400 |
2014/05/27 | 947 | 948 | 945 | 947 | 5,600 |
2014/05/26 | 947 | 947 | 945 | 945 | 4,400 |
2014/05/23 | 942 | 948 | 942 | 947 | 4,200 |
2014/05/22 | 944 | 946 | 940 | 946 | 2,900 |
2014/05/21 | 945 | 945 | 939 | 939 | 12,400 |
2014/05/20 | 945 | 946 | 945 | 945 | 2,200 |
2014/05/19 | 946 | 946 | 941 | 944 | 8,200 |
2014/05/16 | 944 | 946 | 943 | 943 | 4,400 |
2014/05/15 | 945 | 947 | 942 | 942 | 4,900 |
2014/05/14 | 944 | 947 | 942 | 942 | 6,500 |
2014/05/13 | 948 | 949 | 943 | 944 | 7,800 |
2014/05/12 | 948 | 948 | 943 | 946 | 3,400 |
2014/05/09 | 946 | 948 | 941 | 948 | 5,200 |
2014/05/08 | 947 | 947 | 941 | 945 | 3,500 |
2014/05/07 | 945 | 945 | 942 | 942 | 2,500 |
2014/05/02 | 944 | 944 | 938 | 944 | 2,700 |
2014/05/01 | 933 | 945 | 933 | 945 | 8,800 |
2014/04/30 | 940 | 941 | 937 | 941 | 3,900 |
2014/04/28 | 943 | 944 | 936 | 940 | 3,400 |
2014/04/25 | 942 | 943 | 940 | 940 | 7,100 |
2014/04/24 | 941 | 945 | 939 | 940 | 4,700 |
2014/04/23 | 943 | 944 | 940 | 940 | 3,700 |
2014/04/22 | 944 | 944 | 936 | 943 | 5,400 |
2014/04/21 | 933 | 940 | 931 | 940 | 6,000 |
2014/04/18 | 931 | 933 | 928 | 928 | 5,600 |
2014/04/17 | 930 | 931 | 928 | 928 | 5,800 |
2014/04/16 | 930 | 932 | 927 | 928 | 6,500 |
2014/04/15 | 931 | 932 | 926 | 927 | 8,600 |
2014/04/14 | 930 | 930 | 925 | 927 | 5,000 |
2014/04/11 | 929 | 930 | 922 | 930 | 9,700 |
2014/04/10 | 929 | 929 | 927 | 928 | 3,200 |
2014/04/09 | 929 | 929 | 926 | 927 | 2,900 |
2014/04/08 | 924 | 930 | 924 | 929 | 8,100 |
2014/04/07 | 930 | 930 | 924 | 927 | 5,500 |
2014/04/04 | 921 | 930 | 921 | 929 | 5,300 |
2014/04/03 | 928 | 930 | 921 | 921 | 13,500 |
2014/04/02 | 923 | 928 | 923 | 927 | 7,200 |
2014/04/01 | 923 | 923 | 919 | 922 | 6,500 |
2014/03/31 | 917 | 921 | 915 | 921 | 9,700 |
2014/03/28 | 918 | 919 | 914 | 919 | 8,600 |
2014/03/27 | 914 | 918 | 913 | 918 | 7,600 |
2014/03/26 | 912 | 918 | 912 | 917 | 7,500 |
2014/03/25 | 918 | 918 | 913 | 913 | 5,200 |
2014/03/24 | 919 | 919 | 911 | 913 | 10,500 |
2014/03/20 | 918 | 919 | 911 | 918 | 8,200 |
2014/03/19 | 915 | 918 | 911 | 918 | 9,500 |
2014/03/18 | 915 | 919 | 911 | 911 | 8,800 |
2014/03/17 | 920 | 920 | 913 | 913 | 5,800 |
2014/03/14 | 915 | 918 | 913 | 913 | 6,000 |
2014/03/13 | 917 | 920 | 915 | 920 | 2,700 |
2014/03/12 | 913 | 917 | 913 | 917 | 6,300 |
2014/03/11 | 919 | 919 | 914 | 914 | 5,700 |
2014/03/10 | 918 | 919 | 915 | 918 | 6,500 |
2014/03/07 | 915 | 919 | 914 | 914 | 4,700 |
2014/03/06 | 916 | 919 | 914 | 917 | 6,100 |
2014/03/05 | 918 | 920 | 916 | 920 | 4,500 |
2014/03/04 | 915 | 920 | 914 | 920 | 5,000 |
2014/03/03 | 917 | 917 | 915 | 915 | 6,200 |
2014/02/28 | 918 | 918 | 915 | 916 | 3,300 |
2014/02/27 | 917 | 920 | 916 | 918 | 4,000 |
2014/02/26 | 917 | 920 | 915 | 917 | 3,800 |
2014/02/25 | 917 | 920 | 916 | 920 | 6,000 |
2014/02/24 | 918 | 920 | 917 | 917 | 4,300 |
2014/02/21 | 917 | 920 | 917 | 919 | 6,900 |
2014/02/20 | 920 | 920 | 918 | 920 | 6,500 |
2014/02/19 | 922 | 925 | 920 | 920 | 5,900 |
2014/02/18 | 922 | 922 | 919 | 920 | 6,600 |
2014/02/17 | 925 | 925 | 921 | 921 | 2,900 |
2014/02/14 | 923 | 923 | 920 | 923 | 4,100 |
2014/02/13 | 920 | 925 | 920 | 921 | 6,800 |
2014/02/12 | 927 | 927 | 921 | 922 | 8,200 |
2014/02/10 | 923 | 929 | 921 | 928 | 5,100 |
2014/02/07 | 924 | 926 | 920 | 920 | 2,300 |
2014/02/06 | 920 | 923 | 919 | 920 | 3,500 |
2014/02/05 | 910 | 920 | 910 | 912 | 10,300 |
2014/02/04 | 921 | 921 | 910 | 910 | 27,300 |
2014/02/03 | 923 | 928 | 923 | 923 | 4,900 |
2014/01/31 | 925 | 925 | 923 | 923 | 3,500 |
2014/01/30 | 927 | 928 | 922 | 922 | 5,200 |
2014/01/29 | 928 | 928 | 926 | 927 | 3,100 |
2014/01/28 | 929 | 929 | 925 | 928 | 9,000 |
2014/01/27 | 926 | 930 | 923 | 930 | 19,400 |
2014/01/24 | 930 | 931 | 929 | 930 | 6,500 |
2014/01/23 | 931 | 933 | 929 | 929 | 7,300 |
2014/01/22 | 934 | 935 | 930 | 930 | 1,800 |
2014/01/21 | 932 | 934 | 930 | 930 | 8,400 |
2014/01/20 | 933 | 935 | 930 | 931 | 10,200 |
2014/01/17 | 932 | 933 | 930 | 933 | 5,400 |
2014/01/16 | 929 | 932 | 928 | 930 | 11,600 |
2014/01/15 | 929 | 930 | 926 | 928 | 5,000 |
2014/01/14 | 925 | 929 | 923 | 925 | 8,800 |
2014/01/10 | 925 | 928 | 925 | 925 | 8,100 |
2014/01/09 | 929 | 930 | 925 | 927 | 6,900 |
2014/01/08 | 925 | 930 | 925 | 930 | 6,700 |
2014/01/07 | 925 | 933 | 925 | 929 | 8,300 |
2014/01/06 | 922 | 930 | 921 | 930 | 15,400 |