9942 (株)ジョイフルの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,550	2,550	2,550	2,550	3,000	980.77
1994-12-29	2,510	2,510	2,510	2,510	2,000	965.39
1994-12-28	2,430	2,430	2,420	2,430	3,000	934.62
1994-12-27	2,410	2,410	2,410	2,410	2,000	926.92
1994-12-26	2,560	2,630	2,560	2,630	9,000	919.58
1994-12-22	2,530	2,560	2,530	2,560	11,000	895.11
1994-12-21	2,500	2,520	2,500	2,520	3,000	881.12
1994-12-20	2,480	2,480	2,460	2,460	7,000	860.14
1994-12-19	2,480	2,480	2,480	2,480	4,000	867.13
1994-12-16	2,390	2,430	2,390	2,430	15,000	849.65
1994-12-15	2,360	2,370	2,350	2,350	31,000	821.68
1994-12-14	2,350	2,360	2,350	2,350	25,000	821.68
1994-12-13	2,350	2,350	2,350	2,350	8,000	821.68
1994-12-12	2,350	2,360	2,340	2,350	8,000	821.68
1994-12-09	2,360	2,360	2,350	2,350	4,000	821.68
1994-12-08	2,350	2,350	2,350	2,350	3,000	821.68
1994-12-07	2,250	2,290	2,250	2,290	6,000	800.70
1994-12-06	2,270	2,290	2,270	2,290	2,000	800.70
1994-12-05	2,290	2,290	2,290	2,290	1,000	800.70
1994-12-02	2,410	2,410	2,390	2,400	4,000	839.16
1994-12-01	2,350	2,350	2,350	2,350	2,000	821.68
1994-11-28	2,380	2,380	2,350	2,350	3,000	821.68
1994-11-25	2,350	2,350	2,350	2,350	4,000	821.68
1994-11-24	2,400	2,400	2,400	2,400	4,000	839.16
1994-11-22	2,450	2,450	2,440	2,450	6,000	856.64
1994-11-21	2,450	2,450	2,450	2,450	1,000	856.64
1994-11-18	2,480	2,480	2,480	2,480	2,000	867.13
1994-11-17	2,480	2,480	2,480	2,480	1,000	867.13
1994-11-16	2,480	2,480	2,480	2,480	3,000	867.13
1994-11-11	2,490	2,490	2,490	2,490	2,000	870.63
1994-11-10	2,550	2,550	2,550	2,550	2,000	891.61
1994-11-07	2,580	2,580	2,580	2,580	2,000	902.10
1994-11-04	2,640	2,640	2,630	2,630	4,000	919.58
1994-11-02	2,640	2,650	2,640	2,650	56,000	926.57
1994-11-01	2,650	2,670	2,650	2,660	6,000	930.07
1994-10-25	2,700	2,700	2,680	2,690	9,000	940.56
1994-10-24	2,720	2,720	2,720	2,720	1,000	951.05
1994-10-21	2,700	2,700	2,700	2,700	2,000	944.06
1994-10-19	2,700	2,700	2,700	2,700	2,000	944.06
1994-10-18	2,680	2,700	2,680	2,700	9,000	944.06
1994-10-14	2,700	2,700	2,700	2,700	13,000	944.06
1994-10-13	2,730	2,730	2,690	2,700	12,000	944.06
1994-10-12	2,770	2,770	2,770	2,770	2,000	968.53
1994-10-11	2,790	2,790	2,770	2,770	4,000	968.53
1994-10-07	2,800	2,800	2,800	2,800	6,000	979.02
1994-10-06	2,800	2,800	2,800	2,800	5,000	979.02
1994-10-05	2,800	2,800	2,800	2,800	6,000	979.02
1994-10-04	2,830	2,830	2,830	2,830	7,000	989.51
1994-10-03	2,840	2,840	2,800	2,830	6,000	989.51
1994-09-30	2,820	2,850	2,820	2,850	11,000	996.50
1994-09-29	2,830	2,830	2,830	2,830	18,000	989.51
1994-09-28	2,820	2,820	2,820	2,820	4,000	986.01
1994-09-27	2,820	2,820	2,820	2,820	4,000	986.01
1994-09-26	2,860	2,860	2,840	2,840	10,000	993.01
1994-09-22	2,840	2,900	2,840	2,900	6,000	1,013.99
1994-09-21	2,840	2,840	2,840	2,840	7,000	993.01
1994-09-20	2,840	2,840	2,840	2,840	31,000	993.01
1994-09-19	2,840	2,840	2,840	2,840	6,000	993.01
1994-09-16	2,840	2,840	2,840	2,840	1,000	993.01
1994-09-14	2,800	2,840	2,800	2,840	5,000	993.01
1994-09-13	2,880	2,880	2,840	2,840	13,000	993.01
1994-09-12	2,890	2,900	2,880	2,880	8,000	1,006.99
1994-09-09	2,850	2,910	2,850	2,900	40,000	1,013.99
1994-09-08	2,850	2,850	2,850	2,850	2,000	996.50
1994-09-07	2,850	2,850	2,840	2,840	9,000	993.01
1994-09-06	2,820	2,840	2,820	2,840	9,000	993.01
1994-09-05	2,800	2,810	2,800	2,810	2,000	982.52
1994-09-02	2,800	2,800	2,800	2,800	17,000	979.02
1994-09-01	2,750	2,750	2,750	2,750	6,000	961.54
1994-08-31	2,740	2,750	2,730	2,750	16,000	961.54
1994-08-30	2,750	2,750	2,750	2,750	5,000	961.54
1994-08-29	2,770	2,770	2,770	2,770	1,000	968.53
1994-08-26	2,770	2,770	2,770	2,770	3,000	968.53
1994-08-25	2,760	2,780	2,760	2,770	8,000	968.53
1994-08-24	2,800	2,800	2,750	2,760	35,000	965.04
1994-08-23	2,810	2,850	2,810	2,820	7,000	986.01
1994-08-19	2,880	2,880	2,850	2,850	3,000	996.50
1994-08-18	2,890	2,950	2,890	2,950	17,000	1,031.47
1994-08-17	2,850	2,850	2,810	2,850	13,000	996.50
1994-08-16	2,880	2,880	2,830	2,830	43,000	989.51
1994-08-15	2,850	2,850	2,850	2,850	3,000	996.50
1994-08-12	2,840	2,890	2,840	2,850	31,000	996.50
1994-08-11	2,870	2,870	2,800	2,800	6,000	979.02
1994-08-10	2,880	2,890	2,860	2,870	15,000	1,003.50
1994-08-09	2,900	2,900	2,850	2,870	9,000	1,003.50
1994-08-08	2,800	2,950	2,800	2,880	52,000	1,006.99
1994-08-05	2,710	2,850	2,700	2,800	49,000	979.02
1994-08-04	2,650	2,650	2,650	2,650	11,000	926.57
1994-08-03	2,610	2,620	2,610	2,610	3,000	912.59
1994-08-02	2,600	2,610	2,600	2,610	8,000	912.59
1994-08-01	2,610	2,610	2,600	2,600	6,000	909.09
1994-07-29	2,610	2,620	2,610	2,610	10,000	912.59
1994-07-28	2,630	2,630	2,590	2,610	24,000	912.59
1994-07-27	2,650	2,650	2,610	2,630	30,000	919.58
1994-07-26	2,650	2,650	2,650	2,650	2,000	926.57
1994-07-25	2,650	2,650	2,650	2,650	16,000	926.57
1994-07-22	2,650	2,670	2,650	2,670	23,000	933.57
1994-07-21	2,670	2,670	2,650	2,650	22,000	926.57
1994-07-20	2,700	2,700	2,680	2,680	9,000	937.06
1994-07-19	2,700	2,700	2,670	2,690	8,000	940.56
1994-07-18	2,700	2,700	2,650	2,690	20,000	940.56
1994-07-15	2,700	2,700	2,700	2,700	1,000	944.06
1994-07-14	2,690	2,690	2,660	2,660	4,000	930.07
1994-07-13	2,590	2,650	2,590	2,640	15,000	923.08
1994-07-12	2,560	2,560	2,550	2,560	7,000	895.11
1994-07-11	2,550	2,550	2,550	2,550	3,000	891.61
1994-07-08	2,590	2,590	2,550	2,550	4,000	891.61
1994-07-07	2,630	2,630	2,600	2,630	15,000	919.58
1994-07-06	2,630	2,640	2,600	2,630	42,000	919.58
1994-07-05	2,600	2,650	2,600	2,620	66,000	916.08
1994-07-04	2,630	2,630	2,630	2,630	13,000	919.58
1994-07-01	2,640	2,640	2,590	2,600	6,000	909.09
1994-06-30	2,510	2,650	2,500	2,650	22,000	926.57
1994-06-29	2,500	2,500	2,490	2,500	10,000	874.13
1994-06-28	2,530	2,530	2,530	2,530	2,000	884.62
1994-06-27	2,550	2,550	2,490	2,500	13,000	874.13
1994-06-24	2,520	2,580	2,520	2,550	19,000	891.61
1994-06-23	2,400	2,500	2,400	2,500	36,000	874.13
1994-06-22	2,300	2,400	2,270	2,400	65,000	839.16
1994-06-21	2,250	2,300	2,250	2,300	33,000	804.20
1994-06-20	2,250	2,250	2,230	2,250	17,000	786.71
1994-06-17	2,220	2,250	2,220	2,250	5,000	786.71
1994-06-16	2,250	2,250	2,250	2,250	23,000	786.71
1994-06-15	2,210	2,250	2,210	2,250	15,000	786.71
1994-06-14	2,250	2,250	2,160	2,200	7,000	769.23
1994-06-13	2,280	2,300	2,250	2,270	26,000	793.71
1994-06-10	2,270	2,280	2,260	2,270	12,000	793.71
1994-06-09	2,200	2,250	2,200	2,250	34,000	786.71
1994-06-08	2,170	2,190	2,170	2,190	10,000	765.73
1994-06-07	2,200	2,200	2,200	2,200	2,000	769.23
1994-06-06	2,180	2,200	2,160	2,200	40,000	769.23
1994-06-03	2,180	2,200	2,180	2,180	18,000	762.24
1994-06-02	2,180	2,180	2,170	2,170	12,000	758.74
1994-06-01	2,200	2,200	2,180	2,180	32,000	762.24
1994-05-31	2,200	2,200	2,190	2,200	18,000	769.23
1994-05-27	2,180	2,180	2,180	2,180	2,000	762.24
1994-05-26	2,160	2,200	2,160	2,200	9,000	769.23
1994-05-25	2,200	2,200	2,200	2,200	13,000	769.23
1994-05-24	2,200	2,220	2,180	2,200	26,000	769.23
1994-05-20	2,200	2,200	2,200	2,200	1,000	769.23
1994-05-19	2,200	2,220	2,190	2,220	31,000	776.22
1994-05-18	2,180	2,200	2,180	2,180	7,000	762.24
1994-05-17	2,180	2,180	2,180	2,180	10,000	762.24
1994-05-16	2,180	2,180	2,180	2,180	2,000	762.24
1994-05-13	2,180	2,180	2,180	2,180	5,000	762.24
1994-05-12	2,170	2,180	2,170	2,180	6,000	762.24
1994-05-11	2,240	2,240	2,200	2,210	17,000	772.73
1994-05-10	2,150	2,220	2,150	2,220	7,000	776.22
1994-05-02	2,220	2,220	2,220	2,220	2,000	776.22
1994-04-28	2,210	2,220	2,210	2,220	10,000	776.22
1994-04-27	2,220	2,230	2,220	2,230	25,000	779.72
1994-04-26	2,230	2,230	2,200	2,200	9,000	769.23
1994-04-25	2,260	2,260	2,240	2,240	12,000	783.22
1994-04-22	2,260	2,260	2,250	2,250	10,000	786.71
1994-04-21	2,260	2,260	2,260	2,260	8,000	790.21
1994-04-20	2,260	2,260	2,250	2,260	10,000	790.21
1994-04-19	2,280	2,290	2,280	2,280	12,000	797.20
1994-04-18	2,230	2,270	2,230	2,270	21,000	793.71
1994-04-15	2,220	2,220	2,200	2,220	6,000	776.22
1994-04-14	2,210	2,250	2,200	2,230	35,000	779.72
1994-04-13	2,150	2,200	2,130	2,200	33,000	769.23
1994-04-12	2,130	2,150	2,130	2,150	18,000	751.75
1994-04-11	2,090	2,090	2,080	2,090	9,000	730.77
1994-04-08	2,150	2,150	2,060	2,060	23,000	720.28
1994-04-07	2,100	2,120	2,100	2,120	8,000	741.26
1994-04-06	2,050	2,100	2,050	2,060	21,000	720.28
1994-04-05	2,050	2,080	2,030	2,050	17,000	716.78
1994-04-04	2,050	2,050	2,050	2,050	1,000	716.78
1994-04-01	2,070	2,080	2,050	2,050	7,000	716.78
1994-03-31	2,050	2,050	2,050	2,050	2,000	716.78
1994-03-30	2,050	2,100	2,020	2,080	11,000	727.27
1994-03-29	2,050	2,050	2,050	2,050	2,000	716.78
1994-03-28	2,050	2,050	2,050	2,050	4,000	716.78
1994-03-25	2,100	2,100	2,100	2,100	3,000	734.27
1994-03-24	2,130	2,130	2,060	2,130	20,000	744.76
1994-03-23	2,160	2,160	2,120	2,130	15,000	744.76
1994-03-22	2,160	2,170	2,150	2,150	18,000	751.75
1994-03-18	2,120	2,150	2,120	2,150	26,000	751.75
1994-03-17	2,100	2,120	2,080	2,120	40,000	741.26
1994-03-16	2,090	2,100	2,060	2,100	21,000	734.27
1994-03-15	2,100	2,100	2,060	2,090	32,000	730.77
1994-03-14	2,000	2,100	2,000	2,080	62,000	727.27
1994-03-11	1,940	2,000	1,940	1,950	35,000	681.82
1994-03-10	1,950	1,950	1,940	1,950	21,000	681.82
1994-03-09	1,960	1,960	1,930	1,930	3,000	674.83
1994-03-08	1,960	1,960	1,960	1,960	3,000	685.32
1994-03-07	1,950	2,000	1,930	2,000	27,000	699.30
1994-03-02	1,950	1,950	1,900	1,930	5,000	674.83
1994-03-01	1,930	1,950	1,930	1,950	3,000	681.82
1994-02-28	1,930	1,930	1,930	1,930	2,000	674.83
1994-02-25	1,950	1,950	1,920	1,920	2,000	671.33
1994-02-24	2,010	2,010	1,970	1,980	9,000	692.31
1994-02-23	1,990	2,000	1,970	2,000	10,000	699.30
1994-02-22	2,010	2,010	2,010	2,010	3,000	702.80
1994-02-21	2,010	2,010	1,990	2,010	5,000	702.80
1994-02-18	2,000	2,030	2,000	2,030	9,000	709.79
1994-02-17	2,030	2,030	2,000	2,000	6,000	699.30
1994-02-16	1,970	2,030	1,970	2,030	4,000	709.79
1994-02-14	1,970	1,970	1,970	1,970	1,000	688.81
1994-02-10	2,000	2,000	1,970	2,000	14,000	699.30
1994-02-09	1,980	2,000	1,980	2,000	4,000	699.30
1994-02-08	2,020	2,030	2,020	2,030	8,000	709.79
1994-02-04	2,050	2,050	2,040	2,050	16,000	716.78
1994-02-03	2,050	2,050	2,050	2,050	11,000	716.78
1994-02-02	2,050	2,050	2,050	2,050	4,000	716.78
1994-02-01	2,060	2,090	2,050	2,090	12,000	730.77
1994-01-31	2,080	2,080	2,080	2,080	5,000	727.27
1994-01-28	2,070	2,070	2,020	2,020	17,000	706.29
1994-01-27	2,110	2,110	2,050	2,070	34,000	723.78
1994-01-26	2,020	2,120	2,020	2,120	79,000	741.26
1994-01-25	1,880	2,020	1,880	2,020	57,000	706.29
1994-01-24	1,900	1,900	1,840	1,900	13,000	664.34
1994-01-21	1,940	1,950	1,920	1,920	13,000	671.33
1994-01-20	1,880	1,950	1,880	1,950	37,000	681.82
1994-01-19	1,850	1,900	1,850	1,900	34,000	664.34
1994-01-18	1,840	1,870	1,840	1,850	36,000	646.85
1994-01-17	1,800	1,840	1,800	1,840	12,000	643.36
1994-01-14	1,820	1,820	1,820	1,820	10,000	636.36
1994-01-13	1,830	1,830	1,810	1,830	13,000	639.86
1994-01-12	1,800	1,820	1,800	1,820	95,000	636.36
1994-01-11	1,790	1,800	1,790	1,800	82,000	629.37
1994-01-10	1,790	1,800	1,760	1,800	8,000	629.37
1994-01-07	1,770	1,770	1,770	1,770	2,000	618.88
1994-01-06	1,760	1,770	1,760	1,770	5,000	618.88
1994-01-05	1,750	1,750	1,750	1,750	1,000	611.89
1994-01-04	1,750	1,750	1,750	1,750	1,000	611.89

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9942 (株)ジョイフル の時系列データ [1994年度]

9942 (株)ジョイフルの時系列データ [1994年度]