9942 (株)ジョイフル の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-24 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 | 520 |
| 1998-12-22 | 1,044 | 1,049 | 1,040 | 1,040 | 9,000 | 520 |
| 1998-12-21 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 524 |
| 1998-12-18 | 1,038 | 1,038 | 988 | 988 | 2,000 | 494 |
| 1998-12-17 | 1,000 | 1,050 | 1,000 | 1,050 | 2,000 | 525 |
| 1998-12-14 | 983 | 983 | 983 | 983 | 16,000 | 491.50 |
| 1998-12-11 | 980 | 983 | 980 | 983 | 8,000 | 491.50 |
| 1998-12-10 | 970 | 983 | 970 | 983 | 5,000 | 491.50 |
| 1998-12-09 | 965 | 965 | 960 | 960 | 2,000 | 480 |
| 1998-12-08 | 965 | 965 | 965 | 965 | 4,000 | 482.50 |
| 1998-12-07 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 1998-12-03 | 950 | 960 | 950 | 960 | 7,000 | 480 |
| 1998-12-02 | 983 | 983 | 983 | 983 | 2,000 | 491.50 |
| 1998-12-01 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1998-11-30 | 956 | 983 | 956 | 983 | 2,000 | 491.50 |
| 1998-11-27 | 983 | 983 | 950 | 950 | 5,000 | 475 |
| 1998-11-26 | 970 | 970 | 960 | 960 | 4,000 | 480 |
| 1998-11-25 | 1,000 | 1,000 | 983 | 983 | 6,000 | 491.50 |
| 1998-11-20 | 960 | 985 | 960 | 985 | 15,000 | 492.50 |
| 1998-11-19 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1998-11-18 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1998-11-16 | 960 | 969 | 960 | 969 | 2,000 | 484.50 |
| 1998-11-12 | 910 | 979 | 910 | 979 | 3,000 | 489.50 |
| 1998-11-10 | 943 | 943 | 943 | 943 | 2,000 | 471.50 |
| 1998-11-09 | 923 | 979 | 923 | 979 | 2,000 | 489.50 |
| 1998-11-05 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1998-11-04 | 885 | 885 | 885 | 885 | 6,000 | 442.50 |
| 1998-10-30 | 880 | 880 | 880 | 880 | 4,000 | 440 |
| 1998-10-29 | 885 | 885 | 885 | 885 | 2,000 | 442.50 |
| 1998-10-28 | 885 | 885 | 885 | 885 | 1,000 | 442.50 |
| 1998-10-27 | 885 | 885 | 880 | 880 | 12,000 | 440 |
| 1998-10-26 | 885 | 885 | 885 | 885 | 10,000 | 442.50 |
| 1998-10-23 | 881 | 885 | 881 | 885 | 7,000 | 442.50 |
| 1998-10-22 | 881 | 885 | 880 | 884 | 13,000 | 442 |
| 1998-10-21 | 890 | 890 | 885 | 885 | 4,000 | 442.50 |
| 1998-10-20 | 889 | 890 | 889 | 890 | 4,000 | 445 |
| 1998-10-19 | 890 | 890 | 890 | 890 | 4,000 | 445 |
| 1998-10-16 | 890 | 890 | 890 | 890 | 5,000 | 445 |
| 1998-10-15 | 890 | 890 | 890 | 890 | 6,000 | 445 |
| 1998-10-13 | 888 | 888 | 888 | 888 | 1,000 | 444 |
| 1998-10-12 | 895 | 900 | 888 | 900 | 10,000 | 450 |
| 1998-10-09 | 900 | 900 | 900 | 900 | 9,000 | 450 |
| 1998-10-08 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1998-10-07 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1998-10-06 | 900 | 900 | 900 | 900 | 8,000 | 450 |
| 1998-10-05 | 901 | 901 | 900 | 900 | 2,000 | 450 |
| 1998-10-02 | 950 | 950 | 900 | 900 | 5,000 | 450 |
| 1998-10-01 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1998-09-30 | 901 | 901 | 900 | 900 | 23,000 | 450 |
| 1998-09-28 | 900 | 901 | 900 | 901 | 11,000 | 450.50 |
| 1998-09-25 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1998-09-24 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1998-09-22 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1998-09-21 | 900 | 900 | 900 | 900 | 18,000 | 450 |
| 1998-09-18 | 900 | 900 | 900 | 900 | 17,000 | 450 |
| 1998-09-17 | 900 | 900 | 900 | 900 | 16,000 | 450 |
| 1998-09-16 | 890 | 900 | 890 | 900 | 17,000 | 450 |
| 1998-09-14 | 900 | 900 | 900 | 900 | 16,000 | 450 |
| 1998-09-11 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1998-09-10 | 900 | 900 | 900 | 900 | 21,000 | 450 |
| 1998-09-09 | 900 | 900 | 900 | 900 | 10,000 | 450 |
| 1998-09-08 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1998-09-07 | 890 | 900 | 890 | 890 | 3,000 | 445 |
| 1998-09-04 | 901 | 901 | 890 | 890 | 7,000 | 445 |
| 1998-09-03 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1998-09-02 | 929 | 930 | 929 | 930 | 2,000 | 465 |
| 1998-09-01 | 940 | 940 | 930 | 930 | 4,000 | 465 |
| 1998-08-31 | 910 | 949 | 900 | 949 | 7,000 | 474.50 |
| 1998-08-28 | 905 | 910 | 900 | 900 | 8,000 | 450 |
| 1998-08-27 | 911 | 911 | 910 | 910 | 2,000 | 455 |
| 1998-08-25 | 910 | 910 | 910 | 910 | 3,000 | 455 |
| 1998-08-24 | 979 | 979 | 950 | 950 | 3,000 | 475 |
| 1998-08-21 | 910 | 910 | 910 | 910 | 4,000 | 455 |
| 1998-08-20 | 906 | 906 | 905 | 905 | 5,000 | 452.50 |
| 1998-08-19 | 910 | 910 | 906 | 906 | 2,000 | 453 |
| 1998-08-17 | 910 | 910 | 905 | 905 | 2,000 | 452.50 |
| 1998-08-14 | 910 | 910 | 910 | 910 | 8,000 | 455 |
| 1998-08-13 | 910 | 915 | 910 | 910 | 3,000 | 455 |
| 1998-08-12 | 925 | 925 | 925 | 925 | 2,000 | 462.50 |
| 1998-08-11 | 925 | 925 | 920 | 924 | 6,000 | 462 |
| 1998-08-10 | 940 | 940 | 930 | 930 | 7,000 | 465 |
| 1998-08-06 | 936 | 936 | 936 | 936 | 2,000 | 468 |
| 1998-08-05 | 936 | 936 | 931 | 931 | 2,000 | 465.50 |
| 1998-08-03 | 955 | 955 | 936 | 936 | 5,000 | 468 |
| 1998-07-31 | 940 | 958 | 940 | 958 | 2,000 | 479 |
| 1998-07-29 | 920 | 925 | 920 | 925 | 6,000 | 462.50 |
| 1998-07-28 | 920 | 925 | 920 | 925 | 2,000 | 462.50 |
| 1998-07-27 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1998-07-24 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1998-07-23 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1998-07-22 | 920 | 920 | 920 | 920 | 3,000 | 460 |
| 1998-07-21 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1998-07-17 | 920 | 920 | 911 | 911 | 4,000 | 455.50 |
| 1998-07-16 | 921 | 922 | 921 | 922 | 3,000 | 461 |
| 1998-07-14 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1998-07-13 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1998-07-10 | 911 | 950 | 911 | 950 | 10,000 | 475 |
| 1998-07-09 | 920 | 920 | 910 | 910 | 5,000 | 455 |
| 1998-07-08 | 915 | 920 | 915 | 920 | 4,000 | 460 |
| 1998-07-07 | 910 | 920 | 910 | 915 | 4,000 | 457.50 |
| 1998-07-06 | 913 | 930 | 913 | 920 | 9,000 | 460 |
| 1998-07-03 | 908 | 930 | 908 | 930 | 5,000 | 465 |
| 1998-07-02 | 913 | 923 | 913 | 923 | 12,000 | 461.50 |
| 1998-07-01 | 913 | 913 | 900 | 900 | 6,000 | 450 |
| 1998-06-30 | 912 | 912 | 912 | 912 | 10,000 | 456 |
| 1998-06-29 | 914 | 914 | 914 | 914 | 10,000 | 457 |
| 1998-06-26 | 915 | 915 | 915 | 915 | 1,000 | 457.50 |
| 1998-06-25 | 917 | 918 | 917 | 918 | 2,000 | 459 |
| 1998-06-24 | 929 | 930 | 929 | 930 | 14,000 | 465 |
| 1998-06-23 | 930 | 930 | 930 | 930 | 10,000 | 465 |
| 1998-06-22 | 930 | 930 | 915 | 930 | 12,000 | 465 |
| 1998-06-19 | 934 | 934 | 934 | 934 | 7,000 | 467 |
| 1998-06-18 | 935 | 938 | 935 | 937 | 5,000 | 468.50 |
| 1998-06-16 | 925 | 930 | 924 | 930 | 6,000 | 465 |
| 1998-06-15 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 1998-06-12 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1998-06-11 | 939 | 939 | 939 | 939 | 2,000 | 469.50 |
| 1998-06-10 | 949 | 950 | 940 | 942 | 7,000 | 471 |
| 1998-06-09 | 950 | 950 | 945 | 945 | 18,000 | 472.50 |
| 1998-06-08 | 959 | 959 | 950 | 950 | 29,000 | 475 |
| 1998-06-05 | 951 | 951 | 951 | 951 | 1,000 | 475.50 |
| 1998-06-04 | 950 | 970 | 950 | 960 | 3,000 | 480 |
| 1998-06-03 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1998-06-02 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1998-06-01 | 980 | 980 | 970 | 970 | 2,000 | 485 |
| 1998-05-29 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1998-05-28 | 970 | 975 | 970 | 975 | 6,000 | 487.50 |
| 1998-05-27 | 960 | 970 | 940 | 970 | 6,000 | 485 |
| 1998-05-26 | 965 | 965 | 960 | 960 | 5,000 | 480 |
| 1998-05-25 | 990 | 990 | 970 | 970 | 10,000 | 485 |
| 1998-05-21 | 980 | 990 | 975 | 975 | 3,000 | 487.50 |
| 1998-05-20 | 995 | 995 | 980 | 980 | 12,000 | 490 |
| 1998-05-19 | 1,000 | 1,050 | 1,000 | 1,000 | 11,000 | 500 |
| 1998-05-14 | 1,000 | 1,000 | 998 | 998 | 2,000 | 499 |
| 1998-05-13 | 1,000 | 1,000 | 990 | 990 | 8,000 | 495 |
| 1998-05-12 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 500 |
| 1998-05-11 | 980 | 1,000 | 980 | 1,000 | 15,000 | 500 |
| 1998-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1998-05-06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 1998-04-30 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
| 1998-04-28 | 978 | 978 | 975 | 975 | 2,000 | 487.50 |
| 1998-04-27 | 978 | 978 | 978 | 978 | 2,000 | 489 |
| 1998-04-23 | 978 | 980 | 978 | 980 | 12,000 | 490 |
| 1998-04-22 | 978 | 978 | 978 | 978 | 1,000 | 489 |
| 1998-04-21 | 978 | 978 | 978 | 978 | 3,000 | 489 |
| 1998-04-17 | 980 | 980 | 979 | 979 | 3,000 | 489.50 |
| 1998-04-16 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 1998-04-15 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 1998-04-14 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1998-04-10 | 950 | 970 | 950 | 970 | 3,000 | 485 |
| 1998-04-09 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1998-04-08 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1998-04-07 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1998-04-06 | 949 | 949 | 949 | 949 | 2,000 | 474.50 |
| 1998-04-02 | 960 | 960 | 949 | 949 | 52,000 | 474.50 |
| 1998-04-01 | 974 | 974 | 969 | 970 | 3,000 | 485 |
| 1998-03-30 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1998-03-26 | 960 | 980 | 960 | 980 | 7,000 | 490 |
| 1998-03-25 | 946 | 946 | 946 | 946 | 2,000 | 473 |
| 1998-03-24 | 946 | 946 | 946 | 946 | 2,000 | 473 |
| 1998-03-20 | 891 | 891 | 890 | 890 | 2,000 | 445 |
| 1998-03-18 | 895 | 895 | 881 | 881 | 11,000 | 440.50 |
| 1998-03-17 | 890 | 894 | 890 | 894 | 11,000 | 447 |
| 1998-03-16 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1998-03-12 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1998-03-11 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1998-03-10 | 890 | 900 | 890 | 900 | 5,000 | 450 |
| 1998-03-09 | 901 | 901 | 900 | 900 | 17,000 | 450 |
| 1998-03-06 | 930 | 930 | 920 | 920 | 5,000 | 460 |
| 1998-03-05 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1998-03-04 | 960 | 960 | 950 | 950 | 11,000 | 475 |
| 1998-03-03 | 960 | 960 | 950 | 950 | 4,000 | 475 |
| 1998-03-02 | 955 | 955 | 950 | 950 | 6,000 | 475 |
| 1998-02-27 | 950 | 955 | 950 | 955 | 13,000 | 477.50 |
| 1998-02-26 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1998-02-25 | 900 | 900 | 900 | 900 | 10,000 | 450 |
| 1998-02-24 | 918 | 919 | 916 | 917 | 7,000 | 458.50 |
| 1998-02-23 | 920 | 920 | 919 | 920 | 6,000 | 460 |
| 1998-02-20 | 900 | 920 | 900 | 920 | 8,000 | 460 |
| 1998-02-19 | 911 | 911 | 900 | 900 | 6,000 | 450 |
| 1998-02-17 | 910 | 910 | 900 | 900 | 5,000 | 450 |
| 1998-02-16 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1998-02-13 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1998-02-12 | 900 | 901 | 900 | 900 | 18,000 | 450 |
| 1998-02-10 | 900 | 900 | 880 | 880 | 7,000 | 440 |
| 1998-02-09 | 910 | 910 | 890 | 894 | 10,000 | 447 |
| 1998-02-06 | 940 | 940 | 920 | 920 | 9,000 | 460 |
| 1998-02-05 | 950 | 950 | 950 | 950 | 13,000 | 475 |
| 1998-02-04 | 971 | 971 | 970 | 970 | 4,000 | 485 |
| 1998-02-03 | 1,000 | 1,000 | 980 | 981 | 7,000 | 490.50 |
| 1998-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1998-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1998-01-29 | 999 | 1,000 | 999 | 1,000 | 2,000 | 500 |
| 1998-01-28 | 990 | 990 | 981 | 981 | 3,000 | 490.50 |
| 1998-01-27 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1998-01-26 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1998-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1998-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1998-01-21 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1998-01-20 | 985 | 985 | 985 | 985 | 1,000 | 492.50 |
| 1998-01-19 | 1,000 | 1,000 | 990 | 1,000 | 3,000 | 500 |
| 1998-01-16 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1998-01-14 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1998-01-12 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 515 |
| 1998-01-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1998-01-06 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 505 |
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
