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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,145 | 1,150 | 1,139 | 1,150 | 15,600 |
| 2016/12/29 | 1,150 | 1,151 | 1,145 | 1,149 | 16,100 |
| 2016/12/28 | 1,133 | 1,170 | 1,133 | 1,151 | 62,200 |
| 2016/12/27 | 1,197 | 1,200 | 1,194 | 1,200 | 45,500 |
| 2016/12/26 | 1,186 | 1,197 | 1,185 | 1,195 | 24,200 |
| 2016/12/22 | 1,185 | 1,187 | 1,181 | 1,187 | 17,800 |
| 2016/12/21 | 1,182 | 1,185 | 1,181 | 1,182 | 14,800 |
| 2016/12/20 | 1,179 | 1,182 | 1,178 | 1,181 | 12,300 |
| 2016/12/19 | 1,179 | 1,179 | 1,175 | 1,179 | 14,000 |
| 2016/12/16 | 1,175 | 1,179 | 1,174 | 1,179 | 11,500 |
| 2016/12/15 | 1,171 | 1,174 | 1,170 | 1,174 | 14,500 |
| 2016/12/14 | 1,169 | 1,171 | 1,168 | 1,169 | 14,000 |
| 2016/12/13 | 1,169 | 1,170 | 1,167 | 1,169 | 7,100 |
| 2016/12/12 | 1,170 | 1,170 | 1,167 | 1,169 | 9,100 |
| 2016/12/09 | 1,168 | 1,170 | 1,166 | 1,168 | 7,000 |
| 2016/12/08 | 1,166 | 1,169 | 1,164 | 1,168 | 17,700 |
| 2016/12/07 | 1,164 | 1,168 | 1,164 | 1,168 | 3,800 |
| 2016/12/06 | 1,162 | 1,167 | 1,162 | 1,164 | 6,900 |
| 2016/12/05 | 1,163 | 1,166 | 1,162 | 1,164 | 7,200 |
| 2016/12/02 | 1,161 | 1,165 | 1,160 | 1,162 | 6,800 |
| 2016/12/01 | 1,161 | 1,164 | 1,160 | 1,160 | 7,700 |
| 2016/11/30 | 1,160 | 1,165 | 1,160 | 1,160 | 7,000 |
| 2016/11/29 | 1,158 | 1,162 | 1,158 | 1,162 | 5,000 |
| 2016/11/28 | 1,156 | 1,161 | 1,156 | 1,158 | 8,500 |
| 2016/11/25 | 1,159 | 1,160 | 1,153 | 1,156 | 9,600 |
| 2016/11/24 | 1,160 | 1,160 | 1,154 | 1,154 | 4,900 |
| 2016/11/22 | 1,159 | 1,159 | 1,152 | 1,153 | 3,800 |
| 2016/11/21 | 1,159 | 1,160 | 1,155 | 1,159 | 9,000 |
| 2016/11/18 | 1,155 | 1,159 | 1,152 | 1,157 | 9,900 |
| 2016/11/17 | 1,153 | 1,155 | 1,151 | 1,154 | 6,700 |
| 2016/11/16 | 1,150 | 1,153 | 1,147 | 1,151 | 9,800 |
| 2016/11/15 | 1,152 | 1,154 | 1,149 | 1,149 | 7,100 |
| 2016/11/14 | 1,150 | 1,152 | 1,147 | 1,152 | 3,900 |
| 2016/11/11 | 1,148 | 1,150 | 1,145 | 1,145 | 3,400 |
| 2016/11/10 | 1,135 | 1,149 | 1,135 | 1,148 | 7,200 |
| 2016/11/09 | 1,152 | 1,152 | 1,101 | 1,124 | 20,600 |
| 2016/11/08 | 1,150 | 1,153 | 1,142 | 1,152 | 9,600 |
| 2016/11/07 | 1,146 | 1,151 | 1,146 | 1,148 | 2,900 |
| 2016/11/04 | 1,145 | 1,151 | 1,143 | 1,146 | 4,700 |
| 2016/11/02 | 1,146 | 1,155 | 1,144 | 1,151 | 5,800 |
| 2016/11/01 | 1,150 | 1,150 | 1,144 | 1,150 | 10,600 |
| 2016/10/31 | 1,151 | 1,152 | 1,148 | 1,152 | 5,000 |
| 2016/10/28 | 1,146 | 1,152 | 1,145 | 1,151 | 3,100 |
| 2016/10/27 | 1,150 | 1,150 | 1,143 | 1,150 | 3,300 |
| 2016/10/26 | 1,148 | 1,151 | 1,147 | 1,151 | 5,200 |
| 2016/10/25 | 1,148 | 1,150 | 1,141 | 1,148 | 8,000 |
| 2016/10/24 | 1,144 | 1,147 | 1,142 | 1,146 | 7,600 |
| 2016/10/21 | 1,144 | 1,145 | 1,138 | 1,144 | 9,400 |
| 2016/10/20 | 1,144 | 1,144 | 1,142 | 1,142 | 6,000 |
| 2016/10/19 | 1,143 | 1,144 | 1,140 | 1,142 | 5,400 |
| 2016/10/18 | 1,140 | 1,145 | 1,135 | 1,141 | 7,900 |
| 2016/10/17 | 1,131 | 1,140 | 1,130 | 1,140 | 12,200 |
| 2016/10/14 | 1,129 | 1,130 | 1,124 | 1,130 | 5,500 |
| 2016/10/13 | 1,130 | 1,130 | 1,124 | 1,130 | 3,400 |
| 2016/10/12 | 1,124 | 1,130 | 1,122 | 1,124 | 5,700 |
| 2016/10/11 | 1,127 | 1,129 | 1,121 | 1,124 | 9,100 |
| 2016/10/07 | 1,123 | 1,125 | 1,119 | 1,119 | 6,100 |
| 2016/10/06 | 1,124 | 1,125 | 1,121 | 1,125 | 5,500 |
| 2016/10/05 | 1,123 | 1,125 | 1,117 | 1,124 | 5,400 |
| 2016/10/04 | 1,120 | 1,125 | 1,115 | 1,123 | 8,200 |
| 2016/10/03 | 1,115 | 1,120 | 1,115 | 1,119 | 6,200 |
| 2016/09/30 | 1,116 | 1,118 | 1,110 | 1,115 | 5,900 |
| 2016/09/29 | 1,104 | 1,115 | 1,104 | 1,114 | 8,800 |
| 2016/09/28 | 1,095 | 1,107 | 1,095 | 1,104 | 5,600 |
| 2016/09/27 | 1,093 | 1,100 | 1,093 | 1,100 | 3,300 |
| 2016/09/26 | 1,096 | 1,100 | 1,094 | 1,095 | 8,600 |
| 2016/09/23 | 1,100 | 1,100 | 1,095 | 1,098 | 5,900 |
| 2016/09/21 | 1,095 | 1,100 | 1,088 | 1,100 | 8,200 |
| 2016/09/20 | 1,095 | 1,095 | 1,088 | 1,089 | 4,100 |
| 2016/09/16 | 1,094 | 1,094 | 1,088 | 1,088 | 3,400 |
| 2016/09/15 | 1,094 | 1,094 | 1,084 | 1,084 | 4,300 |
| 2016/09/14 | 1,091 | 1,092 | 1,085 | 1,085 | 5,000 |
| 2016/09/13 | 1,087 | 1,091 | 1,082 | 1,086 | 3,500 |
| 2016/09/12 | 1,086 | 1,092 | 1,082 | 1,087 | 7,000 |
| 2016/09/09 | 1,091 | 1,093 | 1,084 | 1,086 | 4,900 |
| 2016/09/08 | 1,085 | 1,091 | 1,085 | 1,091 | 4,200 |
| 2016/09/07 | 1,089 | 1,089 | 1,085 | 1,085 | 1,300 |
| 2016/09/06 | 1,088 | 1,089 | 1,081 | 1,089 | 3,500 |
| 2016/09/05 | 1,083 | 1,090 | 1,083 | 1,084 | 4,200 |
| 2016/09/02 | 1,090 | 1,091 | 1,080 | 1,090 | 1,400 |
| 2016/09/01 | 1,090 | 1,090 | 1,080 | 1,081 | 4,800 |
| 2016/08/31 | 1,078 | 1,085 | 1,078 | 1,085 | 3,300 |
| 2016/08/30 | 1,081 | 1,088 | 1,079 | 1,079 | 9,400 |
| 2016/08/29 | 1,094 | 1,094 | 1,085 | 1,085 | 6,200 |
| 2016/08/26 | 1,084 | 1,096 | 1,084 | 1,086 | 5,700 |
| 2016/08/25 | 1,084 | 1,084 | 1,084 | 1,084 | 1,100 |
| 2016/08/24 | 1,088 | 1,094 | 1,084 | 1,085 | 1,500 |
| 2016/08/23 | 1,092 | 1,094 | 1,086 | 1,086 | 1,600 |
| 2016/08/22 | 1,086 | 1,095 | 1,086 | 1,092 | 2,100 |
| 2016/08/19 | 1,095 | 1,095 | 1,085 | 1,085 | 3,900 |
| 2016/08/18 | 1,096 | 1,096 | 1,084 | 1,093 | 3,900 |
| 2016/08/17 | 1,096 | 1,096 | 1,089 | 1,095 | 1,700 |
| 2016/08/16 | 1,098 | 1,098 | 1,083 | 1,083 | 4,600 |
| 2016/08/15 | 1,091 | 1,098 | 1,088 | 1,088 | 5,500 |
| 2016/08/12 | 1,080 | 1,091 | 1,080 | 1,091 | 4,800 |
| 2016/08/10 | 1,088 | 1,091 | 1,077 | 1,078 | 3,600 |
| 2016/08/09 | 1,082 | 1,091 | 1,074 | 1,089 | 3,800 |
| 2016/08/08 | 1,085 | 1,085 | 1,075 | 1,075 | 2,600 |
| 2016/08/05 | 1,085 | 1,085 | 1,078 | 1,079 | 4,900 |
| 2016/08/04 | 1,086 | 1,086 | 1,082 | 1,082 | 1,700 |
| 2016/08/03 | 1,081 | 1,088 | 1,080 | 1,086 | 3,400 |
| 2016/08/02 | 1,093 | 1,093 | 1,080 | 1,082 | 6,100 |
| 2016/08/01 | 1,083 | 1,087 | 1,083 | 1,084 | 1,300 |
| 2016/07/29 | 1,099 | 1,099 | 1,085 | 1,085 | 4,600 |
| 2016/07/28 | 1,087 | 1,098 | 1,085 | 1,086 | 5,200 |
| 2016/07/27 | 1,087 | 1,099 | 1,086 | 1,087 | 3,200 |
| 2016/07/26 | 1,088 | 1,088 | 1,088 | 1,088 | 400 |
| 2016/07/25 | 1,090 | 1,098 | 1,085 | 1,087 | 5,100 |
| 2016/07/22 | 1,100 | 1,100 | 1,089 | 1,092 | 7,500 |
| 2016/07/21 | 1,100 | 1,100 | 1,088 | 1,088 | 7,200 |
| 2016/07/20 | 1,098 | 1,100 | 1,083 | 1,090 | 9,800 |
| 2016/07/19 | 1,095 | 1,098 | 1,081 | 1,090 | 6,000 |
| 2016/07/15 | 1,095 | 1,095 | 1,081 | 1,084 | 5,400 |
| 2016/07/14 | 1,089 | 1,095 | 1,082 | 1,082 | 4,800 |
| 2016/07/13 | 1,085 | 1,086 | 1,081 | 1,085 | 3,200 |
| 2016/07/12 | 1,087 | 1,098 | 1,081 | 1,086 | 4,500 |
| 2016/07/11 | 1,095 | 1,095 | 1,077 | 1,087 | 7,300 |
| 2016/07/08 | 1,087 | 1,087 | 1,075 | 1,082 | 6,600 |
| 2016/07/07 | 1,077 | 1,087 | 1,077 | 1,087 | 3,400 |
| 2016/07/06 | 1,081 | 1,081 | 1,076 | 1,077 | 6,000 |
| 2016/07/05 | 1,094 | 1,094 | 1,080 | 1,083 | 1,600 |
| 2016/07/04 | 1,090 | 1,091 | 1,070 | 1,091 | 6,900 |
| 2016/07/01 | 1,073 | 1,089 | 1,071 | 1,089 | 7,300 |
| 2016/06/30 | 1,077 | 1,084 | 1,068 | 1,073 | 10,900 |
| 2016/06/29 | 1,085 | 1,089 | 1,060 | 1,077 | 6,500 |
| 2016/06/28 | 1,041 | 1,090 | 1,024 | 1,086 | 22,600 |
| 2016/06/27 | 1,115 | 1,126 | 1,100 | 1,123 | 30,800 |
| 2016/06/24 | 1,124 | 1,126 | 1,060 | 1,115 | 23,400 |
| 2016/06/23 | 1,120 | 1,126 | 1,115 | 1,120 | 11,400 |
| 2016/06/22 | 1,120 | 1,125 | 1,120 | 1,120 | 9,200 |
| 2016/06/21 | 1,123 | 1,123 | 1,120 | 1,120 | 7,700 |
| 2016/06/20 | 1,126 | 1,126 | 1,121 | 1,123 | 8,300 |
| 2016/06/17 | 1,121 | 1,126 | 1,121 | 1,122 | 7,700 |
| 2016/06/16 | 1,125 | 1,127 | 1,120 | 1,120 | 8,600 |
| 2016/06/15 | 1,125 | 1,125 | 1,120 | 1,122 | 8,600 |
| 2016/06/14 | 1,120 | 1,127 | 1,120 | 1,127 | 16,000 |
| 2016/06/13 | 1,123 | 1,126 | 1,122 | 1,124 | 8,900 |
| 2016/06/10 | 1,126 | 1,127 | 1,123 | 1,126 | 3,700 |
| 2016/06/09 | 1,122 | 1,127 | 1,120 | 1,127 | 4,700 |
| 2016/06/08 | 1,122 | 1,125 | 1,122 | 1,123 | 3,300 |
| 2016/06/07 | 1,125 | 1,127 | 1,120 | 1,127 | 7,900 |
| 2016/06/06 | 1,125 | 1,127 | 1,121 | 1,122 | 5,100 |
| 2016/06/03 | 1,127 | 1,127 | 1,125 | 1,125 | 9,000 |
| 2016/06/02 | 1,127 | 1,127 | 1,124 | 1,126 | 5,100 |
| 2016/06/01 | 1,125 | 1,127 | 1,124 | 1,125 | 5,800 |
| 2016/05/31 | 1,123 | 1,125 | 1,122 | 1,125 | 2,500 |
| 2016/05/30 | 1,123 | 1,124 | 1,120 | 1,123 | 4,500 |
| 2016/05/27 | 1,122 | 1,129 | 1,122 | 1,124 | 5,500 |
| 2016/05/26 | 1,128 | 1,128 | 1,121 | 1,126 | 6,300 |
| 2016/05/25 | 1,128 | 1,128 | 1,120 | 1,125 | 5,100 |
| 2016/05/24 | 1,123 | 1,124 | 1,120 | 1,123 | 3,900 |
| 2016/05/23 | 1,122 | 1,125 | 1,122 | 1,122 | 4,500 |
| 2016/05/20 | 1,129 | 1,129 | 1,120 | 1,121 | 3,400 |
| 2016/05/19 | 1,125 | 1,129 | 1,120 | 1,120 | 5,800 |
| 2016/05/18 | 1,130 | 1,130 | 1,122 | 1,122 | 4,100 |
| 2016/05/17 | 1,129 | 1,130 | 1,102 | 1,128 | 12,300 |
| 2016/05/16 | 1,130 | 1,130 | 1,115 | 1,128 | 9,700 |
| 2016/05/13 | 1,124 | 1,130 | 1,122 | 1,124 | 3,300 |
| 2016/05/12 | 1,120 | 1,130 | 1,120 | 1,130 | 9,800 |
| 2016/05/11 | 1,122 | 1,122 | 1,117 | 1,122 | 5,300 |
| 2016/05/10 | 1,119 | 1,119 | 1,115 | 1,119 | 4,200 |
| 2016/05/09 | 1,117 | 1,119 | 1,115 | 1,115 | 2,600 |
| 2016/05/06 | 1,115 | 1,117 | 1,106 | 1,117 | 7,700 |
| 2016/05/02 | 1,103 | 1,113 | 1,100 | 1,100 | 11,400 |
| 2016/04/28 | 1,105 | 1,116 | 1,101 | 1,116 | 7,100 |
| 2016/04/27 | 1,105 | 1,117 | 1,102 | 1,105 | 5,700 |
| 2016/04/26 | 1,110 | 1,111 | 1,105 | 1,105 | 5,400 |
| 2016/04/25 | 1,100 | 1,110 | 1,098 | 1,099 | 9,300 |
| 2016/04/22 | 1,106 | 1,106 | 1,095 | 1,098 | 4,900 |
| 2016/04/21 | 1,104 | 1,107 | 1,098 | 1,099 | 7,500 |
| 2016/04/20 | 1,100 | 1,104 | 1,095 | 1,097 | 7,400 |
| 2016/04/19 | 1,100 | 1,100 | 1,086 | 1,097 | 4,600 |
| 2016/04/18 | 1,100 | 1,100 | 1,080 | 1,081 | 18,900 |
| 2016/04/15 | 1,109 | 1,109 | 1,100 | 1,100 | 6,600 |
| 2016/04/14 | 1,105 | 1,109 | 1,098 | 1,109 | 3,800 |
| 2016/04/13 | 1,105 | 1,105 | 1,101 | 1,105 | 2,300 |
| 2016/04/12 | 1,102 | 1,104 | 1,098 | 1,098 | 3,700 |
| 2016/04/11 | 1,102 | 1,102 | 1,102 | 1,102 | 3,100 |
| 2016/04/08 | 1,085 | 1,100 | 1,081 | 1,082 | 4,200 |
| 2016/04/07 | 1,087 | 1,100 | 1,086 | 1,087 | 5,100 |
| 2016/04/06 | 1,081 | 1,100 | 1,079 | 1,085 | 4,800 |
| 2016/04/05 | 1,093 | 1,100 | 1,078 | 1,100 | 9,400 |
| 2016/04/04 | 1,093 | 1,115 | 1,092 | 1,101 | 8,000 |
| 2016/04/01 | 1,120 | 1,120 | 1,095 | 1,097 | 13,800 |
| 2016/03/31 | 1,110 | 1,119 | 1,110 | 1,118 | 11,100 |
| 2016/03/30 | 1,099 | 1,115 | 1,092 | 1,110 | 13,800 |
| 2016/03/29 | 1,090 | 1,097 | 1,089 | 1,097 | 3,900 |
| 2016/03/28 | 1,090 | 1,097 | 1,077 | 1,079 | 12,400 |
| 2016/03/25 | 1,081 | 1,090 | 1,077 | 1,082 | 4,700 |
| 2016/03/24 | 1,095 | 1,095 | 1,072 | 1,090 | 9,000 |
| 2016/03/23 | 1,077 | 1,098 | 1,077 | 1,095 | 9,300 |
| 2016/03/22 | 1,078 | 1,098 | 1,073 | 1,075 | 3,800 |
| 2016/03/18 | 1,085 | 1,085 | 1,072 | 1,072 | 7,900 |
| 2016/03/17 | 1,075 | 1,083 | 1,075 | 1,083 | 5,700 |
| 2016/03/16 | 1,069 | 1,075 | 1,068 | 1,074 | 5,600 |
| 2016/03/15 | 1,068 | 1,068 | 1,060 | 1,068 | 6,100 |
| 2016/03/14 | 1,055 | 1,064 | 1,053 | 1,064 | 4,100 |
| 2016/03/11 | 1,057 | 1,060 | 1,052 | 1,052 | 7,300 |
| 2016/03/10 | 1,053 | 1,065 | 1,052 | 1,052 | 5,400 |
| 2016/03/09 | 1,051 | 1,063 | 1,050 | 1,051 | 4,100 |
| 2016/03/08 | 1,058 | 1,058 | 1,050 | 1,050 | 6,400 |
| 2016/03/07 | 1,059 | 1,059 | 1,051 | 1,051 | 4,000 |
| 2016/03/04 | 1,049 | 1,055 | 1,048 | 1,051 | 7,500 |
| 2016/03/03 | 1,039 | 1,048 | 1,035 | 1,043 | 5,300 |
| 2016/03/02 | 1,049 | 1,049 | 1,040 | 1,041 | 5,300 |
| 2016/03/01 | 1,048 | 1,048 | 1,033 | 1,048 | 3,200 |
| 2016/02/29 | 1,036 | 1,045 | 1,031 | 1,031 | 6,800 |
| 2016/02/26 | 1,035 | 1,043 | 1,035 | 1,035 | 2,800 |
| 2016/02/25 | 1,039 | 1,041 | 1,021 | 1,032 | 6,000 |
| 2016/02/24 | 1,031 | 1,040 | 1,027 | 1,028 | 2,900 |
| 2016/02/23 | 1,047 | 1,047 | 1,028 | 1,031 | 3,500 |
| 2016/02/22 | 1,020 | 1,045 | 1,015 | 1,029 | 11,900 |
| 2016/02/19 | 1,048 | 1,048 | 1,039 | 1,040 | 4,100 |
| 2016/02/18 | 1,049 | 1,049 | 1,037 | 1,037 | 4,100 |
| 2016/02/17 | 1,049 | 1,049 | 1,032 | 1,032 | 5,700 |
| 2016/02/16 | 1,032 | 1,048 | 1,022 | 1,046 | 4,200 |
| 2016/02/15 | 1,015 | 1,037 | 1,010 | 1,020 | 10,700 |
| 2016/02/12 | 1,010 | 1,014 | 1,000 | 1,001 | 33,900 |
| 2016/02/10 | 1,050 | 1,050 | 1,030 | 1,031 | 12,600 |
| 2016/02/09 | 1,052 | 1,052 | 1,041 | 1,050 | 16,300 |
| 2016/02/08 | 1,065 | 1,074 | 1,050 | 1,060 | 10,100 |
| 2016/02/05 | 1,065 | 1,075 | 1,056 | 1,074 | 5,800 |
| 2016/02/04 | 1,072 | 1,080 | 1,064 | 1,065 | 7,500 |
| 2016/02/03 | 1,084 | 1,089 | 1,071 | 1,071 | 10,900 |
| 2016/02/02 | 1,090 | 1,090 | 1,083 | 1,085 | 5,200 |
| 2016/02/01 | 1,091 | 1,092 | 1,076 | 1,090 | 5,700 |
| 2016/01/29 | 1,068 | 1,096 | 1,066 | 1,073 | 10,000 |
| 2016/01/28 | 1,077 | 1,080 | 1,059 | 1,070 | 12,200 |
| 2016/01/27 | 1,057 | 1,090 | 1,057 | 1,090 | 3,700 |
| 2016/01/26 | 1,056 | 1,080 | 1,051 | 1,054 | 4,900 |
| 2016/01/25 | 1,055 | 1,070 | 1,055 | 1,056 | 7,400 |
| 2016/01/22 | 1,027 | 1,050 | 1,025 | 1,042 | 11,100 |
| 2016/01/21 | 1,050 | 1,058 | 1,032 | 1,034 | 16,300 |
| 2016/01/20 | 1,065 | 1,075 | 1,050 | 1,050 | 17,700 |
| 2016/01/19 | 1,070 | 1,070 | 1,056 | 1,065 | 9,300 |
| 2016/01/18 | 1,060 | 1,070 | 1,054 | 1,070 | 12,000 |
| 2016/01/15 | 1,080 | 1,080 | 1,059 | 1,079 | 7,100 |
| 2016/01/14 | 1,088 | 1,088 | 1,056 | 1,080 | 9,800 |
| 2016/01/13 | 1,066 | 1,080 | 1,051 | 1,080 | 18,200 |
| 2016/01/12 | 1,081 | 1,089 | 1,065 | 1,066 | 13,900 |
| 2016/01/08 | 1,097 | 1,097 | 1,062 | 1,081 | 15,100 |
| 2016/01/07 | 1,101 | 1,106 | 1,100 | 1,100 | 13,700 |
| 2016/01/06 | 1,105 | 1,115 | 1,103 | 1,103 | 6,000 |
| 2016/01/05 | 1,103 | 1,119 | 1,101 | 1,103 | 16,300 |
| 2016/01/04 | 1,105 | 1,119 | 1,105 | 1,107 | 17,500 |