9942 (株)ジョイフル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 579 | 579 | 575 | 575 | 3,800 | 575 |
| 2008-12-29 | 575 | 580 | 575 | 575 | 6,700 | 575 |
| 2008-12-26 | 584 | 584 | 570 | 573 | 4,400 | 573 |
| 2008-12-25 | 572 | 580 | 562 | 570 | 8,000 | 570 |
| 2008-12-24 | 616 | 616 | 600 | 601 | 25,900 | 601 |
| 2008-12-22 | 609 | 617 | 606 | 606 | 18,000 | 606 |
| 2008-12-19 | 628 | 630 | 606 | 606 | 32,900 | 606 |
| 2008-12-18 | 582 | 600 | 582 | 599 | 17,800 | 599 |
| 2008-12-17 | 580 | 582 | 580 | 582 | 7,900 | 582 |
| 2008-12-16 | 577 | 580 | 577 | 578 | 19,700 | 578 |
| 2008-12-15 | 579 | 579 | 573 | 577 | 26,900 | 577 |
| 2008-12-12 | 575 | 579 | 572 | 579 | 16,000 | 579 |
| 2008-12-11 | 575 | 579 | 570 | 575 | 12,900 | 575 |
| 2008-12-10 | 574 | 580 | 570 | 575 | 21,200 | 575 |
| 2008-12-09 | 583 | 583 | 570 | 573 | 18,400 | 573 |
| 2008-12-08 | 582 | 583 | 575 | 580 | 16,300 | 580 |
| 2008-12-05 | 581 | 581 | 574 | 580 | 11,900 | 580 |
| 2008-12-04 | 580 | 580 | 572 | 580 | 8,400 | 580 |
| 2008-12-03 | 581 | 585 | 578 | 585 | 5,300 | 585 |
| 2008-12-02 | 590 | 590 | 580 | 580 | 24,800 | 580 |
| 2008-12-01 | 599 | 600 | 585 | 595 | 16,600 | 595 |
| 2008-11-28 | 593 | 599 | 588 | 590 | 5,500 | 590 |
| 2008-11-27 | 590 | 600 | 585 | 590 | 8,000 | 590 |
| 2008-11-26 | 585 | 591 | 580 | 590 | 20,800 | 590 |
| 2008-11-25 | 600 | 604 | 580 | 586 | 16,700 | 586 |
| 2008-11-21 | 600 | 603 | 589 | 590 | 17,200 | 590 |
| 2008-11-20 | 600 | 601 | 575 | 589 | 25,500 | 589 |
| 2008-11-19 | 607 | 610 | 598 | 600 | 18,300 | 600 |
| 2008-11-18 | 610 | 610 | 607 | 607 | 13,700 | 607 |
| 2008-11-17 | 621 | 622 | 599 | 610 | 22,300 | 610 |
| 2008-11-14 | 632 | 635 | 630 | 630 | 4,100 | 630 |
| 2008-11-13 | 632 | 632 | 625 | 630 | 4,300 | 630 |
| 2008-11-12 | 630 | 640 | 630 | 640 | 8,400 | 640 |
| 2008-11-11 | 651 | 651 | 630 | 630 | 5,500 | 630 |
| 2008-11-10 | 650 | 650 | 641 | 641 | 2,200 | 641 |
| 2008-11-07 | 640 | 650 | 630 | 650 | 8,400 | 650 |
| 2008-11-06 | 641 | 660 | 631 | 650 | 8,900 | 650 |
| 2008-11-05 | 640 | 650 | 640 | 650 | 12,900 | 650 |
| 2008-11-04 | 650 | 650 | 620 | 649 | 3,500 | 649 |
| 2008-10-31 | 639 | 640 | 620 | 620 | 6,300 | 620 |
| 2008-10-30 | 640 | 640 | 610 | 610 | 9,100 | 610 |
| 2008-10-29 | 645 | 645 | 600 | 600 | 10,300 | 600 |
| 2008-10-28 | 601 | 601 | 580 | 600 | 5,800 | 600 |
| 2008-10-27 | 648 | 648 | 625 | 625 | 10,900 | 625 |
| 2008-10-24 | 660 | 660 | 640 | 640 | 6,300 | 640 |
| 2008-10-23 | 650 | 650 | 640 | 650 | 8,400 | 650 |
| 2008-10-22 | 680 | 680 | 670 | 670 | 2,400 | 670 |
| 2008-10-21 | 670 | 675 | 670 | 670 | 13,300 | 670 |
| 2008-10-20 | 651 | 651 | 640 | 650 | 4,300 | 650 |
| 2008-10-17 | 641 | 641 | 635 | 640 | 15,300 | 640 |
| 2008-10-16 | 650 | 650 | 630 | 640 | 14,800 | 640 |
| 2008-10-15 | 659 | 659 | 650 | 650 | 20,600 | 650 |
| 2008-10-14 | 630 | 660 | 620 | 659 | 11,100 | 659 |
| 2008-10-10 | 560 | 576 | 550 | 560 | 18,000 | 560 |
| 2008-10-09 | 555 | 595 | 550 | 560 | 7,200 | 560 |
| 2008-10-08 | 586 | 586 | 555 | 565 | 13,200 | 565 |
| 2008-10-07 | 582 | 586 | 550 | 586 | 17,400 | 586 |
| 2008-10-06 | 670 | 670 | 620 | 622 | 14,200 | 622 |
| 2008-10-03 | 690 | 690 | 671 | 671 | 9,000 | 671 |
| 2008-10-02 | 698 | 700 | 698 | 700 | 4,000 | 700 |
| 2008-10-01 | 700 | 705 | 700 | 704 | 5,400 | 704 |
| 2008-09-30 | 705 | 710 | 699 | 699 | 16,900 | 699 |
| 2008-09-29 | 715 | 715 | 710 | 715 | 2,000 | 715 |
| 2008-09-26 | 710 | 715 | 705 | 706 | 5,600 | 706 |
| 2008-09-25 | 710 | 710 | 706 | 710 | 2,600 | 710 |
| 2008-09-24 | 710 | 715 | 706 | 706 | 4,800 | 706 |
| 2008-09-22 | 735 | 735 | 710 | 710 | 7,000 | 710 |
| 2008-09-19 | 705 | 710 | 705 | 705 | 12,100 | 705 |
| 2008-09-18 | 720 | 720 | 705 | 705 | 13,700 | 705 |
| 2008-09-17 | 730 | 730 | 720 | 720 | 5,200 | 720 |
| 2008-09-16 | 700 | 730 | 700 | 730 | 10,800 | 730 |
| 2008-09-12 | 734 | 740 | 734 | 740 | 3,700 | 740 |
| 2008-09-11 | 721 | 744 | 721 | 744 | 2,500 | 744 |
| 2008-09-09 | 735 | 750 | 725 | 750 | 5,500 | 750 |
| 2008-09-08 | 730 | 730 | 725 | 730 | 2,900 | 730 |
| 2008-09-05 | 726 | 730 | 725 | 730 | 2,200 | 730 |
| 2008-09-04 | 730 | 730 | 725 | 725 | 2,400 | 725 |
| 2008-09-03 | 722 | 748 | 722 | 748 | 5,100 | 748 |
| 2008-09-02 | 720 | 768 | 720 | 762 | 12,500 | 762 |
| 2008-09-01 | 730 | 735 | 719 | 719 | 8,100 | 719 |
| 2008-08-29 | 731 | 750 | 730 | 730 | 3,300 | 730 |
| 2008-08-28 | 740 | 740 | 730 | 735 | 3,800 | 735 |
| 2008-08-27 | 730 | 740 | 730 | 740 | 4,500 | 740 |
| 2008-08-26 | 740 | 740 | 730 | 730 | 7,400 | 730 |
| 2008-08-25 | 750 | 750 | 740 | 740 | 6,900 | 740 |
| 2008-08-22 | 753 | 759 | 749 | 750 | 7,500 | 750 |
| 2008-08-21 | 770 | 770 | 750 | 750 | 11,600 | 750 |
| 2008-08-20 | 755 | 760 | 750 | 760 | 5,600 | 760 |
| 2008-08-19 | 755 | 760 | 750 | 750 | 8,600 | 750 |
| 2008-08-18 | 765 | 765 | 752 | 755 | 7,100 | 755 |
| 2008-08-15 | 765 | 765 | 755 | 765 | 11,600 | 765 |
| 2008-08-14 | 765 | 770 | 765 | 765 | 3,200 | 765 |
| 2008-08-13 | 762 | 762 | 750 | 762 | 4,000 | 762 |
| 2008-08-12 | 769 | 769 | 762 | 762 | 4,800 | 762 |
| 2008-08-11 | 770 | 789 | 765 | 789 | 6,000 | 789 |
| 2008-08-08 | 779 | 779 | 767 | 770 | 4,400 | 770 |
| 2008-08-07 | 779 | 779 | 766 | 769 | 1,500 | 769 |
| 2008-08-06 | 780 | 781 | 760 | 780 | 3,600 | 780 |
| 2008-08-05 | 782 | 782 | 780 | 780 | 600 | 780 |
| 2008-08-04 | 790 | 810 | 782 | 790 | 2,900 | 790 |
| 2008-08-01 | 783 | 790 | 781 | 790 | 5,400 | 790 |
| 2008-07-31 | 790 | 790 | 786 | 786 | 3,900 | 786 |
| 2008-07-30 | 800 | 800 | 790 | 790 | 4,700 | 790 |
| 2008-07-29 | 800 | 800 | 800 | 800 | 1,400 | 800 |
| 2008-07-28 | 802 | 802 | 800 | 800 | 1,300 | 800 |
| 2008-07-25 | 805 | 815 | 805 | 810 | 1,600 | 810 |
| 2008-07-24 | 802 | 812 | 801 | 810 | 2,500 | 810 |
| 2008-07-23 | 842 | 842 | 812 | 812 | 1,700 | 812 |
| 2008-07-22 | 833 | 840 | 787 | 840 | 29,800 | 840 |
| 2008-07-18 | 789 | 794 | 785 | 794 | 4,100 | 794 |
| 2008-07-17 | 775 | 785 | 775 | 785 | 2,500 | 785 |
| 2008-07-16 | 765 | 775 | 765 | 775 | 4,600 | 775 |
| 2008-07-15 | 761 | 775 | 761 | 765 | 8,800 | 765 |
| 2008-07-14 | 771 | 771 | 761 | 761 | 3,700 | 761 |
| 2008-07-11 | 770 | 799 | 770 | 795 | 4,600 | 795 |
| 2008-07-10 | 760 | 766 | 760 | 765 | 3,600 | 765 |
| 2008-07-09 | 759 | 765 | 759 | 760 | 3,000 | 760 |
| 2008-07-08 | 758 | 770 | 755 | 758 | 3,800 | 758 |
| 2008-07-07 | 753 | 758 | 753 | 757 | 5,600 | 757 |
| 2008-07-04 | 750 | 753 | 750 | 753 | 4,400 | 753 |
| 2008-07-03 | 754 | 754 | 740 | 750 | 12,300 | 750 |
| 2008-07-02 | 755 | 767 | 755 | 760 | 14,100 | 760 |
| 2008-07-01 | 750 | 755 | 740 | 755 | 10,600 | 755 |
| 2008-06-30 | 790 | 795 | 729 | 750 | 31,500 | 750 |
| 2008-06-27 | 815 | 820 | 790 | 799 | 25,900 | 799 |
| 2008-06-26 | 849 | 850 | 821 | 821 | 25,100 | 821 |
| 2008-06-25 | 920 | 920 | 850 | 850 | 40,500 | 850 |
| 2008-06-24 | 949 | 950 | 945 | 949 | 37,900 | 949 |
| 2008-06-23 | 950 | 955 | 948 | 949 | 40,700 | 949 |
| 2008-06-20 | 973 | 973 | 970 | 970 | 7,300 | 970 |
| 2008-06-19 | 975 | 975 | 969 | 969 | 13,700 | 969 |
| 2008-06-18 | 972 | 976 | 971 | 975 | 10,800 | 975 |
| 2008-06-17 | 975 | 975 | 972 | 972 | 5,400 | 972 |
| 2008-06-16 | 978 | 978 | 970 | 975 | 8,600 | 975 |
| 2008-06-13 | 975 | 978 | 971 | 978 | 4,900 | 978 |
| 2008-06-12 | 972 | 976 | 972 | 973 | 4,600 | 973 |
| 2008-06-11 | 975 | 975 | 970 | 975 | 2,700 | 975 |
| 2008-06-10 | 975 | 980 | 971 | 978 | 1,700 | 978 |
| 2008-06-09 | 975 | 980 | 973 | 974 | 6,400 | 974 |
| 2008-06-06 | 977 | 980 | 975 | 975 | 8,100 | 975 |
| 2008-06-05 | 976 | 977 | 975 | 975 | 3,300 | 975 |
| 2008-06-04 | 977 | 982 | 977 | 980 | 4,000 | 980 |
| 2008-06-03 | 984 | 984 | 976 | 980 | 4,800 | 980 |
| 2008-06-02 | 970 | 984 | 970 | 980 | 20,300 | 980 |
| 2008-05-30 | 962 | 972 | 962 | 971 | 2,200 | 971 |
| 2008-05-29 | 968 | 975 | 966 | 966 | 3,100 | 966 |
| 2008-05-28 | 961 | 972 | 960 | 972 | 2,800 | 972 |
| 2008-05-27 | 967 | 970 | 961 | 961 | 5,700 | 961 |
| 2008-05-26 | 965 | 966 | 965 | 966 | 700 | 966 |
| 2008-05-23 | 953 | 965 | 953 | 965 | 1,100 | 965 |
| 2008-05-22 | 963 | 963 | 950 | 950 | 14,300 | 950 |
| 2008-05-21 | 970 | 970 | 953 | 953 | 26,500 | 953 |
| 2008-05-20 | 970 | 973 | 970 | 971 | 5,200 | 971 |
| 2008-05-19 | 972 | 975 | 970 | 970 | 6,200 | 970 |
| 2008-05-16 | 973 | 975 | 964 | 972 | 18,600 | 972 |
| 2008-05-15 | 974 | 975 | 966 | 973 | 11,800 | 973 |
| 2008-05-14 | 975 | 975 | 966 | 975 | 7,400 | 975 |
| 2008-05-13 | 966 | 966 | 965 | 965 | 200 | 965 |
| 2008-05-12 | 964 | 975 | 960 | 965 | 7,000 | 965 |
| 2008-05-09 | 963 | 980 | 963 | 975 | 4,600 | 975 |
| 2008-05-08 | 970 | 970 | 965 | 968 | 2,500 | 968 |
| 2008-05-07 | 979 | 980 | 965 | 965 | 5,700 | 965 |
| 2008-05-02 | 970 | 980 | 970 | 980 | 2,400 | 980 |
| 2008-05-01 | 960 | 975 | 960 | 970 | 3,200 | 970 |
| 2008-04-30 | 972 | 975 | 960 | 960 | 7,700 | 960 |
| 2008-04-28 | 967 | 973 | 966 | 973 | 600 | 973 |
| 2008-04-25 | 974 | 975 | 956 | 966 | 5,300 | 966 |
| 2008-04-24 | 975 | 975 | 974 | 974 | 1,200 | 974 |
| 2008-04-23 | 976 | 976 | 957 | 976 | 3,200 | 976 |
| 2008-04-22 | 960 | 976 | 960 | 976 | 2,100 | 976 |
| 2008-04-21 | 985 | 985 | 954 | 970 | 10,000 | 970 |
| 2008-04-18 | 956 | 956 | 955 | 955 | 5,500 | 955 |
| 2008-04-17 | 955 | 970 | 955 | 955 | 5,400 | 955 |
| 2008-04-16 | 955 | 960 | 952 | 955 | 6,700 | 955 |
| 2008-04-15 | 955 | 955 | 954 | 955 | 10,600 | 955 |
| 2008-04-14 | 960 | 960 | 955 | 955 | 4,200 | 955 |
| 2008-04-11 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2008-04-10 | 955 | 960 | 955 | 955 | 800 | 955 |
| 2008-04-09 | 960 | 960 | 955 | 960 | 3,500 | 960 |
| 2008-04-08 | 970 | 970 | 960 | 960 | 2,200 | 960 |
| 2008-04-07 | 960 | 969 | 956 | 969 | 2,700 | 969 |
| 2008-04-04 | 960 | 968 | 955 | 955 | 1,500 | 955 |
| 2008-04-03 | 953 | 960 | 952 | 960 | 2,100 | 960 |
| 2008-04-02 | 956 | 956 | 952 | 952 | 1,100 | 952 |
| 2008-04-01 | 960 | 960 | 950 | 951 | 4,500 | 951 |
| 2008-03-31 | 950 | 960 | 940 | 960 | 4,800 | 960 |
| 2008-03-28 | 959 | 960 | 945 | 945 | 6,100 | 945 |
| 2008-03-27 | 953 | 960 | 953 | 960 | 1,600 | 960 |
| 2008-03-26 | 950 | 953 | 940 | 953 | 3,000 | 953 |
| 2008-03-25 | 935 | 950 | 935 | 950 | 400 | 950 |
| 2008-03-24 | 951 | 951 | 940 | 950 | 7,800 | 950 |
| 2008-03-21 | 942 | 950 | 941 | 941 | 1,700 | 941 |
| 2008-03-19 | 940 | 950 | 938 | 940 | 8,500 | 940 |
| 2008-03-18 | 935 | 938 | 931 | 938 | 6,500 | 938 |
| 2008-03-17 | 955 | 955 | 935 | 935 | 9,000 | 935 |
| 2008-03-14 | 951 | 955 | 950 | 955 | 6,500 | 955 |
| 2008-03-13 | 965 | 970 | 950 | 950 | 2,600 | 950 |
| 2008-03-12 | 954 | 970 | 950 | 950 | 7,100 | 950 |
| 2008-03-11 | 960 | 970 | 960 | 960 | 7,700 | 960 |
| 2008-03-10 | 979 | 979 | 952 | 960 | 4,800 | 960 |
| 2008-03-07 | 980 | 980 | 960 | 980 | 6,900 | 980 |
| 2008-03-06 | 973 | 973 | 960 | 972 | 3,600 | 972 |
| 2008-03-05 | 979 | 989 | 960 | 989 | 17,300 | 989 |
| 2008-03-04 | 981 | 985 | 960 | 980 | 9,800 | 980 |
| 2008-03-03 | 980 | 980 | 960 | 976 | 7,000 | 976 |
| 2008-02-29 | 955 | 980 | 950 | 980 | 11,000 | 980 |
| 2008-02-28 | 960 | 972 | 955 | 972 | 1,400 | 972 |
| 2008-02-27 | 960 | 970 | 960 | 970 | 3,000 | 970 |
| 2008-02-26 | 950 | 971 | 950 | 971 | 4,100 | 971 |
| 2008-02-25 | 961 | 977 | 961 | 962 | 2,400 | 962 |
| 2008-02-22 | 980 | 980 | 965 | 965 | 300 | 965 |
| 2008-02-21 | 990 | 990 | 979 | 980 | 5,000 | 980 |
| 2008-02-20 | 970 | 970 | 960 | 960 | 5,300 | 960 |
| 2008-02-19 | 970 | 970 | 970 | 970 | 3,200 | 970 |
| 2008-02-18 | 968 | 972 | 968 | 970 | 6,000 | 970 |
| 2008-02-15 | 960 | 968 | 940 | 968 | 11,700 | 968 |
| 2008-02-14 | 960 | 968 | 948 | 960 | 6,000 | 960 |
| 2008-02-13 | 950 | 951 | 950 | 950 | 5,900 | 950 |
| 2008-02-12 | 970 | 970 | 950 | 950 | 2,400 | 950 |
| 2008-02-08 | 965 | 970 | 955 | 970 | 1,500 | 970 |
| 2008-02-07 | 950 | 970 | 950 | 970 | 2,500 | 970 |
| 2008-02-06 | 960 | 960 | 955 | 955 | 3,500 | 955 |
| 2008-02-05 | 965 | 965 | 962 | 962 | 600 | 962 |
| 2008-02-04 | 970 | 980 | 964 | 964 | 3,000 | 964 |
| 2008-02-01 | 989 | 989 | 963 | 970 | 2,500 | 970 |
| 2008-01-31 | 980 | 990 | 980 | 990 | 2,200 | 990 |
| 2008-01-30 | 965 | 999 | 965 | 999 | 5,000 | 999 |
| 2008-01-29 | 986 | 990 | 985 | 985 | 4,100 | 985 |
| 2008-01-28 | 981 | 990 | 981 | 990 | 1,300 | 990 |
| 2008-01-25 | 965 | 980 | 965 | 980 | 3,400 | 980 |
| 2008-01-24 | 969 | 969 | 941 | 965 | 800 | 965 |
| 2008-01-23 | 930 | 950 | 920 | 950 | 9,200 | 950 |
| 2008-01-22 | 960 | 960 | 920 | 930 | 15,900 | 930 |
| 2008-01-21 | 1,000 | 1,000 | 960 | 997 | 15,700 | 997 |
| 2008-01-18 | 971 | 998 | 971 | 980 | 13,800 | 980 |
| 2008-01-17 | 961 | 975 | 961 | 971 | 6,600 | 971 |
| 2008-01-16 | 990 | 990 | 960 | 961 | 9,500 | 961 |
| 2008-01-15 | 1,002 | 1,002 | 990 | 990 | 17,400 | 990 |
| 2008-01-11 | 1,005 | 1,010 | 1,002 | 1,002 | 5,400 | 1,002 |
| 2008-01-10 | 1,005 | 1,010 | 1,005 | 1,006 | 1,800 | 1,006 |
| 2008-01-09 | 1,005 | 1,006 | 1,005 | 1,005 | 1,700 | 1,005 |
| 2008-01-08 | 1,003 | 1,010 | 1,003 | 1,005 | 3,600 | 1,005 |
| 2008-01-07 | 1,015 | 1,016 | 1,000 | 1,016 | 14,200 | 1,016 |
| 2008-01-04 | 1,028 | 1,028 | 1,010 | 1,010 | 2,900 | 1,010 |
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
