9942 (株)ジョイフル の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 611.89 |
| 1993-12-29 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 611.89 |
| 1993-12-28 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 611.89 |
| 1993-12-27 | 1,740 | 1,750 | 1,740 | 1,750 | 14,000 | 611.89 |
| 1993-12-24 | 1,950 | 1,960 | 1,950 | 1,960 | 20,000 | 623.01 |
| 1993-12-22 | 1,950 | 1,960 | 1,950 | 1,960 | 17,000 | 623.01 |
| 1993-12-21 | 1,920 | 1,950 | 1,920 | 1,950 | 10,000 | 619.84 |
| 1993-12-20 | 1,910 | 1,930 | 1,900 | 1,930 | 10,000 | 613.48 |
| 1993-12-17 | 1,920 | 1,920 | 1,900 | 1,910 | 8,000 | 607.12 |
| 1993-12-16 | 1,910 | 1,920 | 1,910 | 1,920 | 5,000 | 610.30 |
| 1993-12-15 | 1,950 | 1,950 | 1,940 | 1,940 | 14,000 | 616.66 |
| 1993-12-14 | 1,920 | 1,950 | 1,920 | 1,950 | 17,000 | 619.84 |
| 1993-12-13 | 1,900 | 1,920 | 1,900 | 1,910 | 6,000 | 607.12 |
| 1993-12-10 | 1,890 | 1,890 | 1,890 | 1,890 | 4,000 | 600.76 |
| 1993-12-09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 603.94 |
| 1993-12-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 588.05 |
| 1993-12-07 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 578.51 |
| 1993-12-06 | 1,890 | 1,890 | 1,850 | 1,850 | 5,000 | 588.05 |
| 1993-12-03 | 1,890 | 1,900 | 1,890 | 1,900 | 3,000 | 603.94 |
| 1993-12-02 | 1,870 | 1,900 | 1,870 | 1,900 | 17,000 | 603.94 |
| 1993-12-01 | 1,830 | 1,850 | 1,830 | 1,850 | 11,000 | 588.05 |
| 1993-11-30 | 1,830 | 1,860 | 1,830 | 1,830 | 5,000 | 581.69 |
| 1993-11-29 | 1,850 | 1,870 | 1,830 | 1,870 | 24,000 | 594.41 |
| 1993-11-26 | 1,860 | 1,860 | 1,860 | 1,860 | 6,000 | 591.23 |
| 1993-11-25 | 1,840 | 1,850 | 1,830 | 1,850 | 8,000 | 588.05 |
| 1993-11-24 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 594.41 |
| 1993-11-22 | 1,900 | 1,900 | 1,870 | 1,900 | 7,000 | 603.94 |
| 1993-11-19 | 1,900 | 1,900 | 1,870 | 1,870 | 3,000 | 594.41 |
| 1993-11-18 | 1,890 | 1,890 | 1,870 | 1,870 | 7,000 | 594.41 |
| 1993-11-17 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 597.58 |
| 1993-11-16 | 1,890 | 1,900 | 1,890 | 1,890 | 8,000 | 600.76 |
| 1993-11-15 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 603.94 |
| 1993-11-12 | 1,900 | 1,930 | 1,900 | 1,900 | 10,000 | 603.94 |
| 1993-11-11 | 1,850 | 1,850 | 1,840 | 1,840 | 8,000 | 584.87 |
| 1993-11-10 | 1,880 | 1,900 | 1,830 | 1,900 | 6,000 | 603.94 |
| 1993-11-09 | 1,900 | 1,900 | 1,870 | 1,870 | 4,000 | 594.41 |
| 1993-11-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 603.94 |
| 1993-11-05 | 1,940 | 1,940 | 1,900 | 1,900 | 9,000 | 603.94 |
| 1993-11-04 | 1,950 | 1,950 | 1,940 | 1,940 | 7,000 | 616.66 |
| 1993-11-02 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 607.12 |
| 1993-11-01 | 1,920 | 1,920 | 1,910 | 1,920 | 4,000 | 610.30 |
| 1993-10-29 | 1,910 | 1,940 | 1,910 | 1,920 | 13,000 | 610.30 |
| 1993-10-28 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 607.12 |
| 1993-10-27 | 1,900 | 1,910 | 1,900 | 1,900 | 9,000 | 603.94 |
| 1993-10-26 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 603.94 |
| 1993-10-25 | 1,920 | 1,950 | 1,920 | 1,920 | 19,000 | 610.30 |
| 1993-10-22 | 1,970 | 1,970 | 1,950 | 1,950 | 33,000 | 619.84 |
| 1993-10-21 | 2,010 | 2,010 | 1,980 | 1,990 | 16,000 | 632.55 |
| 1993-10-20 | 2,040 | 2,040 | 2,000 | 2,010 | 25,000 | 638.91 |
| 1993-10-19 | 2,060 | 2,060 | 2,040 | 2,040 | 16,000 | 648.44 |
| 1993-10-18 | 2,050 | 2,070 | 2,050 | 2,060 | 63,000 | 654.80 |
| 1993-10-15 | 1,990 | 2,050 | 1,990 | 2,050 | 99,000 | 651.62 |
| 1993-10-14 | 1,970 | 1,990 | 1,970 | 1,980 | 32,000 | 629.37 |
| 1993-10-13 | 1,990 | 1,990 | 1,960 | 1,980 | 13,000 | 629.37 |
| 1993-10-12 | 1,980 | 1,990 | 1,960 | 1,990 | 15,000 | 632.55 |
| 1993-10-08 | 1,990 | 1,990 | 1,950 | 1,960 | 14,000 | 623.01 |
| 1993-10-07 | 1,950 | 1,990 | 1,950 | 1,990 | 88,000 | 632.55 |
| 1993-10-06 | 1,930 | 1,950 | 1,930 | 1,950 | 109,000 | 619.84 |
| 1993-10-05 | 1,920 | 1,940 | 1,920 | 1,940 | 16,000 | 616.66 |
| 1993-10-04 | 1,940 | 1,940 | 1,920 | 1,920 | 7,000 | 610.30 |
| 1993-10-01 | 1,930 | 1,940 | 1,900 | 1,940 | 17,000 | 616.66 |
| 1993-09-30 | 1,950 | 1,950 | 1,920 | 1,920 | 18,000 | 610.30 |
| 1993-09-29 | 1,950 | 1,950 | 1,900 | 1,950 | 25,000 | 619.84 |
| 1993-09-28 | 1,900 | 1,950 | 1,900 | 1,950 | 89,000 | 619.84 |
| 1993-09-27 | 1,910 | 1,920 | 1,900 | 1,900 | 27,000 | 603.94 |
| 1993-09-24 | 1,880 | 1,900 | 1,880 | 1,890 | 17,000 | 600.76 |
| 1993-09-22 | 1,840 | 1,880 | 1,840 | 1,860 | 10,000 | 591.23 |
| 1993-09-21 | 1,860 | 1,860 | 1,830 | 1,830 | 9,000 | 581.69 |
| 1993-09-20 | 1,880 | 1,880 | 1,870 | 1,880 | 17,000 | 597.58 |
| 1993-09-17 | 1,900 | 1,910 | 1,880 | 1,880 | 31,000 | 597.58 |
| 1993-09-16 | 1,940 | 1,940 | 1,900 | 1,920 | 66,000 | 610.30 |
| 1993-09-14 | 1,930 | 1,940 | 1,910 | 1,930 | 89,000 | 613.48 |
| 1993-09-13 | 1,890 | 1,920 | 1,890 | 1,910 | 58,000 | 607.12 |
| 1993-09-10 | 1,880 | 1,900 | 1,870 | 1,880 | 61,000 | 597.58 |
| 1993-09-09 | 1,820 | 1,870 | 1,810 | 1,860 | 78,000 | 591.23 |
| 1993-09-08 | 1,820 | 1,850 | 1,810 | 1,810 | 68,000 | 575.33 |
| 1993-09-07 | 1,810 | 1,810 | 1,800 | 1,810 | 30,000 | 575.33 |
| 1993-09-06 | 1,800 | 1,810 | 1,760 | 1,810 | 43,000 | 575.33 |
| 1993-09-03 | 1,760 | 1,790 | 1,760 | 1,780 | 31,000 | 565.80 |
| 1993-09-02 | 1,770 | 1,780 | 1,770 | 1,780 | 7,000 | 565.80 |
| 1993-09-01 | 1,780 | 1,790 | 1,760 | 1,780 | 21,000 | 565.80 |
| 1993-08-31 | 1,790 | 1,790 | 1,770 | 1,770 | 10,000 | 562.62 |
| 1993-08-30 | 1,790 | 1,790 | 1,750 | 1,790 | 13,000 | 568.98 |
| 1993-08-27 | 1,780 | 1,810 | 1,770 | 1,810 | 36,000 | 575.33 |
| 1993-08-26 | 1,770 | 1,780 | 1,760 | 1,770 | 15,000 | 562.62 |
| 1993-08-25 | 1,770 | 1,780 | 1,740 | 1,760 | 11,000 | 559.44 |
| 1993-08-24 | 1,780 | 1,780 | 1,760 | 1,770 | 5,000 | 562.62 |
| 1993-08-23 | 1,770 | 1,780 | 1,770 | 1,780 | 2,000 | 565.80 |
| 1993-08-20 | 1,780 | 1,800 | 1,730 | 1,800 | 26,000 | 572.16 |
| 1993-08-19 | 1,790 | 1,790 | 1,710 | 1,730 | 7,000 | 549.91 |
| 1993-08-18 | 1,750 | 1,800 | 1,730 | 1,800 | 38,000 | 572.16 |
| 1993-08-17 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 540.37 |
| 1993-08-16 | 1,790 | 1,790 | 1,760 | 1,760 | 7,000 | 559.44 |
| 1993-08-13 | 1,800 | 1,800 | 1,760 | 1,790 | 18,000 | 568.98 |
| 1993-08-12 | 1,760 | 1,810 | 1,760 | 1,790 | 58,000 | 568.98 |
| 1993-08-11 | 1,740 | 1,750 | 1,740 | 1,750 | 22,000 | 556.26 |
| 1993-08-10 | 1,690 | 1,740 | 1,690 | 1,740 | 17,000 | 553.08 |
| 1993-08-09 | 1,690 | 1,700 | 1,680 | 1,700 | 19,000 | 540.37 |
| 1993-08-06 | 1,700 | 1,700 | 1,680 | 1,680 | 6,000 | 534.01 |
| 1993-08-05 | 1,700 | 1,710 | 1,690 | 1,700 | 17,000 | 540.37 |
| 1993-08-04 | 1,690 | 1,710 | 1,690 | 1,710 | 38,000 | 543.55 |
| 1993-08-03 | 1,670 | 1,670 | 1,650 | 1,670 | 11,000 | 530.83 |
| 1993-08-02 | 1,660 | 1,670 | 1,650 | 1,670 | 14,000 | 530.83 |
| 1993-07-30 | 1,630 | 1,660 | 1,620 | 1,660 | 10,000 | 527.65 |
| 1993-07-29 | 1,620 | 1,630 | 1,620 | 1,620 | 8,000 | 514.94 |
| 1993-07-28 | 1,620 | 1,620 | 1,620 | 1,620 | 15,000 | 514.94 |
| 1993-07-27 | 1,630 | 1,660 | 1,620 | 1,620 | 24,000 | 514.94 |
| 1993-07-26 | 1,640 | 1,660 | 1,640 | 1,660 | 12,000 | 527.65 |
| 1993-07-23 | 1,620 | 1,640 | 1,620 | 1,620 | 18,000 | 514.94 |
| 1993-07-22 | 1,620 | 1,630 | 1,610 | 1,620 | 11,000 | 514.94 |
| 1993-07-21 | 1,610 | 1,630 | 1,610 | 1,620 | 15,000 | 514.94 |
| 1993-07-20 | 1,630 | 1,640 | 1,630 | 1,630 | 12,000 | 518.12 |
| 1993-07-19 | 1,650 | 1,650 | 1,630 | 1,650 | 10,000 | 524.48 |
| 1993-07-16 | 1,640 | 1,660 | 1,640 | 1,650 | 20,000 | 524.48 |
| 1993-07-15 | 1,650 | 1,670 | 1,630 | 1,670 | 15,000 | 530.83 |
| 1993-07-14 | 1,650 | 1,650 | 1,640 | 1,640 | 7,000 | 521.30 |
| 1993-07-13 | 1,660 | 1,660 | 1,630 | 1,660 | 10,000 | 527.65 |
| 1993-07-12 | 1,660 | 1,660 | 1,650 | 1,660 | 9,000 | 527.65 |
| 1993-07-09 | 1,680 | 1,680 | 1,660 | 1,660 | 6,000 | 527.65 |
| 1993-07-08 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 537.19 |
| 1993-07-07 | 1,680 | 1,710 | 1,680 | 1,700 | 10,000 | 540.37 |
| 1993-07-06 | 1,710 | 1,710 | 1,700 | 1,700 | 12,000 | 540.37 |
| 1993-07-05 | 1,720 | 1,720 | 1,700 | 1,710 | 13,000 | 543.55 |
| 1993-07-02 | 1,680 | 1,710 | 1,680 | 1,700 | 28,000 | 540.37 |
| 1993-07-01 | 1,680 | 1,690 | 1,680 | 1,680 | 10,000 | 534.01 |
| 1993-06-30 | 1,690 | 1,710 | 1,690 | 1,700 | 26,000 | 540.37 |
| 1993-06-29 | 1,650 | 1,690 | 1,650 | 1,690 | 19,000 | 537.19 |
| 1993-06-28 | 1,670 | 1,670 | 1,620 | 1,670 | 19,000 | 530.83 |
| 1993-06-25 | 1,700 | 1,720 | 1,670 | 1,720 | 12,000 | 546.73 |
| 1993-06-24 | 1,700 | 1,730 | 1,660 | 1,730 | 20,000 | 549.91 |
| 1993-06-23 | 1,660 | 1,700 | 1,630 | 1,700 | 32,000 | 540.37 |
| 1993-06-22 | 1,650 | 1,650 | 1,560 | 1,650 | 19,000 | 524.48 |
| 1993-06-21 | 1,690 | 1,690 | 1,580 | 1,600 | 21,000 | 508.58 |
| 1993-06-18 | 1,570 | 1,730 | 1,560 | 1,700 | 45,000 | 540.37 |
| 1993-06-17 | 1,660 | 1,660 | 1,540 | 1,560 | 18,000 | 495.87 |
| 1993-06-16 | 1,710 | 1,710 | 1,660 | 1,680 | 37,000 | 534.01 |
| 1993-06-15 | 1,750 | 1,760 | 1,730 | 1,740 | 29,000 | 553.08 |
| 1993-06-14 | 1,760 | 1,790 | 1,710 | 1,750 | 32,000 | 556.26 |
| 1993-06-11 | 1,780 | 1,790 | 1,750 | 1,780 | 51,000 | 565.80 |
| 1993-06-10 | 1,830 | 1,840 | 1,770 | 1,800 | 92,000 | 572.16 |
| 1993-06-08 | 1,930 | 1,930 | 1,850 | 1,900 | 1,031,999 | 603.94 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株
