9942 (株)ジョイフル の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,920 | 1,980 | 1,920 | 1,980 | 3,000 | 761.54 |
| 1995-12-25 | 1,980 | 2,000 | 1,980 | 2,000 | 3,000 | 769.23 |
| 1995-12-22 | 1,950 | 2,000 | 1,950 | 1,990 | 8,000 | 765.39 |
| 1995-12-20 | 1,780 | 1,800 | 1,780 | 1,800 | 21,000 | 692.31 |
| 1995-12-19 | 1,780 | 1,800 | 1,780 | 1,800 | 13,000 | 692.31 |
| 1995-12-18 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 684.62 |
| 1995-12-15 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 692.31 |
| 1995-12-14 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 692.31 |
| 1995-12-13 | 1,800 | 1,800 | 1,780 | 1,780 | 20,000 | 684.62 |
| 1995-12-12 | 1,820 | 1,820 | 1,800 | 1,800 | 44,000 | 692.31 |
| 1995-12-11 | 1,830 | 1,830 | 1,810 | 1,820 | 10,000 | 700 |
| 1995-12-08 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 703.85 |
| 1995-12-07 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 703.85 |
| 1995-12-06 | 1,810 | 1,830 | 1,810 | 1,810 | 5,000 | 696.15 |
| 1995-12-04 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 707.69 |
| 1995-12-01 | 1,850 | 1,850 | 1,840 | 1,840 | 4,000 | 707.69 |
| 1995-11-30 | 1,840 | 1,850 | 1,840 | 1,850 | 4,000 | 711.54 |
| 1995-11-29 | 1,840 | 1,840 | 1,840 | 1,840 | 10,000 | 707.69 |
| 1995-11-28 | 1,840 | 1,850 | 1,840 | 1,850 | 4,000 | 711.54 |
| 1995-11-27 | 1,830 | 1,840 | 1,830 | 1,840 | 4,000 | 707.69 |
| 1995-11-24 | 1,860 | 1,860 | 1,800 | 1,830 | 17,000 | 703.85 |
| 1995-11-22 | 1,910 | 1,910 | 1,900 | 1,900 | 9,000 | 730.77 |
| 1995-11-21 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 738.46 |
| 1995-11-20 | 1,900 | 1,920 | 1,900 | 1,920 | 5,000 | 738.46 |
| 1995-11-17 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 730.77 |
| 1995-11-16 | 1,900 | 1,900 | 1,900 | 1,900 | 12,000 | 730.77 |
| 1995-11-14 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 730.77 |
| 1995-11-13 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 730.77 |
| 1995-11-07 | 1,920 | 1,920 | 1,920 | 1,920 | 6,000 | 738.46 |
| 1995-11-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 730.77 |
| 1995-11-02 | 1,920 | 1,930 | 1,920 | 1,930 | 4,000 | 742.31 |
| 1995-11-01 | 1,920 | 1,950 | 1,920 | 1,950 | 9,000 | 750 |
| 1995-10-31 | 1,880 | 1,920 | 1,880 | 1,920 | 15,000 | 738.46 |
| 1995-10-30 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 723.08 |
| 1995-10-26 | 1,870 | 1,880 | 1,870 | 1,880 | 6,000 | 723.08 |
| 1995-10-25 | 1,860 | 1,870 | 1,860 | 1,870 | 10,000 | 719.23 |
| 1995-10-24 | 1,920 | 1,920 | 1,890 | 1,890 | 3,000 | 726.92 |
| 1995-10-23 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 742.31 |
| 1995-10-19 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 750 |
| 1995-10-18 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 742.31 |
| 1995-10-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 730.77 |
| 1995-10-11 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 753.85 |
| 1995-10-06 | 1,960 | 1,960 | 1,950 | 1,960 | 7,000 | 753.85 |
| 1995-10-05 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 753.85 |
| 1995-10-04 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 769.23 |
| 1995-10-02 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 784.62 |
| 1995-09-27 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 769.23 |
| 1995-09-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 769.23 |
| 1995-09-25 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 769.23 |
| 1995-09-22 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 765.39 |
| 1995-09-21 | 1,950 | 1,980 | 1,950 | 1,980 | 6,000 | 761.54 |
| 1995-09-19 | 1,980 | 1,980 | 1,960 | 1,980 | 15,000 | 761.54 |
| 1995-09-18 | 1,950 | 1,950 | 1,950 | 1,950 | 9,000 | 750 |
| 1995-09-13 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 | 692.31 |
| 1995-09-11 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 696.15 |
| 1995-09-06 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 692.31 |
| 1995-09-04 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 761.54 |
| 1995-09-01 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 750 |
| 1995-08-31 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 750 |
| 1995-08-30 | 2,000 | 2,000 | 1,950 | 1,950 | 4,000 | 750 |
| 1995-08-29 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 757.69 |
| 1995-08-28 | 1,870 | 1,880 | 1,870 | 1,880 | 2,000 | 723.08 |
| 1995-08-25 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 715.39 |
| 1995-08-23 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 711.54 |
| 1995-08-22 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 | 730.77 |
| 1995-08-21 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 700 |
| 1995-08-17 | 1,800 | 1,810 | 1,800 | 1,800 | 16,000 | 692.31 |
| 1995-08-16 | 1,800 | 1,800 | 1,780 | 1,780 | 9,000 | 684.62 |
| 1995-08-15 | 1,800 | 1,810 | 1,800 | 1,800 | 21,000 | 692.31 |
| 1995-08-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 692.31 |
| 1995-08-07 | 1,800 | 1,800 | 1,790 | 1,800 | 25,000 | 692.31 |
| 1995-08-04 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 692.31 |
| 1995-08-03 | 1,810 | 1,810 | 1,780 | 1,780 | 4,000 | 684.62 |
| 1995-08-02 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 726.92 |
| 1995-08-01 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 726.92 |
| 1995-07-31 | 1,910 | 1,910 | 1,890 | 1,890 | 3,000 | 726.92 |
| 1995-07-28 | 1,950 | 1,950 | 1,890 | 1,890 | 42,000 | 726.92 |
| 1995-07-26 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 734.62 |
| 1995-07-25 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 734.62 |
| 1995-07-24 | 1,950 | 1,950 | 1,900 | 1,900 | 9,000 | 730.77 |
| 1995-07-21 | 1,800 | 1,870 | 1,800 | 1,870 | 13,000 | 719.23 |
| 1995-07-20 | 1,820 | 1,830 | 1,820 | 1,830 | 4,000 | 703.85 |
| 1995-07-19 | 1,830 | 1,830 | 1,820 | 1,830 | 3,000 | 703.85 |
| 1995-07-18 | 1,850 | 1,860 | 1,800 | 1,800 | 11,000 | 692.31 |
| 1995-07-17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 711.54 |
| 1995-07-14 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 715.39 |
| 1995-07-13 | 1,860 | 1,860 | 1,860 | 1,860 | 8,000 | 715.39 |
| 1995-07-12 | 1,830 | 1,850 | 1,830 | 1,850 | 2,000 | 711.54 |
| 1995-07-11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 711.54 |
| 1995-07-10 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 711.54 |
| 1995-07-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 692.31 |
| 1995-07-04 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 726.92 |
| 1995-07-03 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 719.23 |
| 1995-06-29 | 1,820 | 1,820 | 1,780 | 1,780 | 6,000 | 684.62 |
| 1995-06-28 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 707.69 |
| 1995-06-26 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 688.46 |
| 1995-06-23 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 684.62 |
| 1995-06-22 | 1,810 | 1,810 | 1,770 | 1,770 | 15,000 | 680.77 |
| 1995-06-20 | 1,740 | 1,750 | 1,740 | 1,750 | 10,000 | 673.08 |
| 1995-06-19 | 1,740 | 1,750 | 1,740 | 1,740 | 18,000 | 669.23 |
| 1995-06-16 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 669.23 |
| 1995-06-14 | 1,680 | 1,730 | 1,680 | 1,730 | 5,000 | 665.39 |
| 1995-06-13 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 669.23 |
| 1995-06-09 | 1,760 | 1,760 | 1,750 | 1,750 | 6,000 | 673.08 |
| 1995-06-08 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 676.92 |
| 1995-06-06 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 680.77 |
| 1995-06-05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 692.31 |
| 1995-06-02 | 1,820 | 1,830 | 1,820 | 1,830 | 12,000 | 703.85 |
| 1995-06-01 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 707.69 |
| 1995-05-31 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 707.69 |
| 1995-05-30 | 1,870 | 1,870 | 1,850 | 1,850 | 8,000 | 711.54 |
| 1995-05-29 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 723.08 |
| 1995-05-26 | 1,900 | 1,900 | 1,880 | 1,880 | 7,000 | 723.08 |
| 1995-05-25 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 730.77 |
| 1995-05-24 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 750 |
| 1995-05-23 | 1,990 | 1,990 | 1,980 | 1,980 | 7,000 | 761.54 |
| 1995-05-22 | 2,010 | 2,010 | 2,000 | 2,000 | 6,000 | 769.23 |
| 1995-05-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 807.69 |
| 1995-05-16 | 2,080 | 2,080 | 2,080 | 2,080 | 9,000 | 800 |
| 1995-05-15 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 788.46 |
| 1995-05-12 | 2,050 | 2,100 | 2,050 | 2,100 | 28,000 | 807.69 |
| 1995-05-11 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 788.46 |
| 1995-05-10 | 2,090 | 2,090 | 2,000 | 2,050 | 10,000 | 788.46 |
| 1995-05-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 807.69 |
| 1995-05-08 | 2,140 | 2,140 | 2,100 | 2,100 | 11,000 | 807.69 |
| 1995-05-02 | 2,120 | 2,120 | 2,100 | 2,100 | 3,000 | 807.69 |
| 1995-05-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 769.23 |
| 1995-04-26 | 1,940 | 2,000 | 1,940 | 2,000 | 3,000 | 769.23 |
| 1995-04-25 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 750 |
| 1995-04-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 769.23 |
| 1995-04-21 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 769.23 |
| 1995-04-19 | 2,030 | 2,030 | 2,030 | 2,030 | 4,000 | 780.77 |
| 1995-04-18 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 780.77 |
| 1995-04-13 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 769.23 |
| 1995-04-12 | 2,040 | 2,040 | 2,000 | 2,000 | 5,000 | 769.23 |
| 1995-04-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 769.23 |
| 1995-04-06 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 769.23 |
| 1995-04-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 769.23 |
| 1995-03-31 | 1,940 | 1,940 | 1,940 | 1,940 | 8,000 | 746.15 |
| 1995-03-30 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 746.15 |
| 1995-03-29 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 746.15 |
| 1995-03-28 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 734.62 |
| 1995-03-27 | 1,900 | 1,910 | 1,900 | 1,910 | 31,000 | 734.62 |
| 1995-03-24 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 734.62 |
| 1995-03-23 | 1,990 | 2,000 | 1,960 | 1,960 | 11,000 | 753.85 |
| 1995-03-22 | 1,960 | 1,960 | 1,960 | 1,960 | 4,000 | 753.85 |
| 1995-03-17 | 1,960 | 2,000 | 1,960 | 2,000 | 5,000 | 769.23 |
| 1995-03-16 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 780.77 |
| 1995-03-15 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 780.77 |
| 1995-03-14 | 2,040 | 2,040 | 2,040 | 2,040 | 22,000 | 784.62 |
| 1995-03-13 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 | 792.31 |
| 1995-03-10 | 2,060 | 2,060 | 2,050 | 2,060 | 6,000 | 792.31 |
| 1995-03-08 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 792.31 |
| 1995-03-07 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 792.31 |
| 1995-03-06 | 2,050 | 2,070 | 2,050 | 2,070 | 4,000 | 796.15 |
| 1995-03-03 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 788.46 |
| 1995-03-02 | 2,070 | 2,100 | 2,050 | 2,100 | 13,000 | 807.69 |
| 1995-03-01 | 2,030 | 2,050 | 2,030 | 2,050 | 2,000 | 788.46 |
| 1995-02-28 | 2,090 | 2,090 | 2,000 | 2,020 | 9,000 | 776.92 |
| 1995-02-27 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 803.85 |
| 1995-02-24 | 2,010 | 2,010 | 2,010 | 2,010 | 4,000 | 773.08 |
| 1995-02-23 | 1,890 | 1,890 | 1,890 | 1,890 | 4,000 | 726.92 |
| 1995-02-22 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 838.46 |
| 1995-02-17 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 846.15 |
| 1995-02-15 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 869.23 |
| 1995-02-14 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 884.62 |
| 1995-02-13 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 884.62 |
| 1995-02-10 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 884.62 |
| 1995-02-06 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 884.62 |
| 1995-02-03 | 2,350 | 2,370 | 2,350 | 2,370 | 5,000 | 911.54 |
| 1995-02-02 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 919.23 |
| 1995-02-01 | 2,390 | 2,390 | 2,390 | 2,390 | 7,000 | 919.23 |
| 1995-01-31 | 2,390 | 2,390 | 2,370 | 2,370 | 5,000 | 911.54 |
| 1995-01-30 | 2,360 | 2,390 | 2,360 | 2,390 | 6,000 | 919.23 |
| 1995-01-27 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 907.69 |
| 1995-01-26 | 2,320 | 2,340 | 2,320 | 2,340 | 2,000 | 900 |
| 1995-01-25 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 884.62 |
| 1995-01-24 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 | 938.46 |
| 1995-01-19 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 969.23 |
| 1995-01-13 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,000 |
| 1995-01-12 | 2,670 | 2,670 | 2,600 | 2,600 | 120,000 | 1,000 |
| 1995-01-11 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 | 1,026.92 |
| 1995-01-06 | 2,670 | 2,670 | 2,670 | 2,670 | 3,000 | 1,026.92 |
| 1995-01-05 | 2,710 | 2,710 | 2,650 | 2,690 | 17,000 | 1,034.62 |
| 1995-01-04 | 2,690 | 2,690 | 2,690 | 2,690 | 3,000 | 1,034.62 |
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
