9942 (株)ジョイフル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 549 | 549 | 540 | 545 | 6,500 | 545 |
| 2009-12-29 | 550 | 551 | 545 | 545 | 8,300 | 545 |
| 2009-12-28 | 530 | 550 | 530 | 550 | 27,800 | 550 |
| 2009-12-25 | 580 | 581 | 578 | 580 | 39,700 | 580 |
| 2009-12-24 | 580 | 581 | 579 | 581 | 44,100 | 581 |
| 2009-12-22 | 580 | 580 | 579 | 580 | 28,900 | 580 |
| 2009-12-21 | 581 | 581 | 579 | 580 | 38,800 | 580 |
| 2009-12-18 | 578 | 580 | 578 | 580 | 13,500 | 580 |
| 2009-12-17 | 578 | 580 | 578 | 578 | 19,200 | 578 |
| 2009-12-16 | 578 | 579 | 576 | 578 | 32,000 | 578 |
| 2009-12-15 | 580 | 580 | 578 | 578 | 20,200 | 578 |
| 2009-12-14 | 580 | 580 | 578 | 579 | 8,100 | 579 |
| 2009-12-11 | 578 | 580 | 577 | 579 | 11,500 | 579 |
| 2009-12-10 | 576 | 579 | 576 | 578 | 5,900 | 578 |
| 2009-12-09 | 580 | 580 | 576 | 580 | 7,400 | 580 |
| 2009-12-08 | 580 | 580 | 578 | 580 | 11,900 | 580 |
| 2009-12-07 | 576 | 580 | 573 | 580 | 16,100 | 580 |
| 2009-12-04 | 575 | 575 | 572 | 575 | 12,500 | 575 |
| 2009-12-03 | 567 | 570 | 567 | 570 | 4,900 | 570 |
| 2009-12-02 | 565 | 567 | 564 | 567 | 17,800 | 567 |
| 2009-12-01 | 560 | 565 | 560 | 565 | 9,100 | 565 |
| 2009-11-30 | 558 | 560 | 556 | 560 | 12,500 | 560 |
| 2009-11-27 | 560 | 560 | 558 | 559 | 4,600 | 559 |
| 2009-11-26 | 565 | 565 | 559 | 560 | 15,300 | 560 |
| 2009-11-25 | 570 | 570 | 563 | 564 | 8,600 | 564 |
| 2009-11-24 | 573 | 573 | 567 | 568 | 6,500 | 568 |
| 2009-11-20 | 576 | 576 | 565 | 569 | 13,100 | 569 |
| 2009-11-19 | 570 | 580 | 570 | 571 | 9,300 | 571 |
| 2009-11-18 | 571 | 580 | 565 | 570 | 14,400 | 570 |
| 2009-11-17 | 580 | 580 | 570 | 570 | 19,700 | 570 |
| 2009-11-16 | 584 | 584 | 577 | 578 | 17,000 | 578 |
| 2009-11-13 | 585 | 585 | 583 | 584 | 9,000 | 584 |
| 2009-11-12 | 588 | 589 | 583 | 585 | 12,700 | 585 |
| 2009-11-11 | 589 | 590 | 588 | 588 | 8,200 | 588 |
| 2009-11-10 | 590 | 591 | 589 | 590 | 14,300 | 590 |
| 2009-11-09 | 588 | 590 | 588 | 588 | 5,400 | 588 |
| 2009-11-06 | 590 | 590 | 588 | 588 | 7,700 | 588 |
| 2009-11-05 | 589 | 590 | 588 | 590 | 18,800 | 590 |
| 2009-11-04 | 585 | 589 | 585 | 589 | 8,900 | 589 |
| 2009-11-02 | 585 | 590 | 585 | 587 | 7,100 | 587 |
| 2009-10-30 | 590 | 590 | 589 | 589 | 3,700 | 589 |
| 2009-10-29 | 587 | 590 | 587 | 587 | 8,600 | 587 |
| 2009-10-28 | 590 | 590 | 589 | 589 | 4,600 | 589 |
| 2009-10-27 | 590 | 591 | 589 | 590 | 6,800 | 590 |
| 2009-10-26 | 590 | 591 | 590 | 591 | 9,100 | 591 |
| 2009-10-23 | 590 | 591 | 588 | 591 | 13,000 | 591 |
| 2009-10-22 | 590 | 591 | 590 | 591 | 3,600 | 591 |
| 2009-10-21 | 590 | 591 | 590 | 591 | 18,600 | 591 |
| 2009-10-20 | 590 | 591 | 589 | 590 | 18,800 | 590 |
| 2009-10-19 | 590 | 592 | 590 | 590 | 21,400 | 590 |
| 2009-10-16 | 590 | 592 | 590 | 590 | 10,500 | 590 |
| 2009-10-15 | 590 | 590 | 589 | 590 | 10,500 | 590 |
| 2009-10-14 | 590 | 590 | 589 | 589 | 7,300 | 589 |
| 2009-10-13 | 590 | 590 | 587 | 589 | 3,500 | 589 |
| 2009-10-09 | 590 | 590 | 589 | 590 | 5,100 | 590 |
| 2009-10-08 | 585 | 590 | 584 | 590 | 4,200 | 590 |
| 2009-10-07 | 585 | 589 | 585 | 585 | 3,500 | 585 |
| 2009-10-06 | 586 | 588 | 582 | 582 | 6,200 | 582 |
| 2009-10-05 | 584 | 590 | 584 | 584 | 8,200 | 584 |
| 2009-10-02 | 590 | 590 | 584 | 584 | 6,100 | 584 |
| 2009-10-01 | 588 | 590 | 586 | 590 | 10,800 | 590 |
| 2009-09-30 | 590 | 590 | 588 | 588 | 9,700 | 588 |
| 2009-09-29 | 589 | 590 | 588 | 590 | 7,800 | 590 |
| 2009-09-28 | 589 | 590 | 589 | 590 | 5,500 | 590 |
| 2009-09-25 | 590 | 590 | 589 | 589 | 2,300 | 589 |
| 2009-09-24 | 595 | 595 | 589 | 589 | 10,100 | 589 |
| 2009-09-18 | 590 | 592 | 588 | 590 | 17,800 | 590 |
| 2009-09-17 | 590 | 590 | 590 | 590 | 8,400 | 590 |
| 2009-09-16 | 590 | 594 | 589 | 591 | 15,100 | 591 |
| 2009-09-15 | 591 | 591 | 587 | 590 | 24,600 | 590 |
| 2009-09-14 | 594 | 594 | 589 | 590 | 5,300 | 590 |
| 2009-09-11 | 585 | 592 | 585 | 592 | 6,400 | 592 |
| 2009-09-10 | 592 | 594 | 592 | 592 | 7,600 | 592 |
| 2009-09-09 | 590 | 592 | 589 | 592 | 5,000 | 592 |
| 2009-09-08 | 590 | 594 | 588 | 588 | 6,100 | 588 |
| 2009-09-07 | 589 | 592 | 589 | 590 | 3,800 | 590 |
| 2009-09-04 | 590 | 591 | 586 | 586 | 2,600 | 586 |
| 2009-09-03 | 594 | 594 | 590 | 594 | 10,100 | 594 |
| 2009-09-02 | 592 | 595 | 585 | 594 | 15,600 | 594 |
| 2009-09-01 | 590 | 594 | 585 | 591 | 6,500 | 591 |
| 2009-08-31 | 588 | 594 | 588 | 594 | 6,400 | 594 |
| 2009-08-28 | 588 | 590 | 588 | 588 | 2,300 | 588 |
| 2009-08-27 | 586 | 587 | 586 | 586 | 2,600 | 586 |
| 2009-08-26 | 585 | 590 | 585 | 585 | 3,300 | 585 |
| 2009-08-25 | 582 | 585 | 582 | 585 | 3,000 | 585 |
| 2009-08-24 | 593 | 593 | 580 | 580 | 8,800 | 580 |
| 2009-08-21 | 590 | 590 | 586 | 586 | 8,300 | 586 |
| 2009-08-20 | 590 | 592 | 585 | 590 | 13,700 | 590 |
| 2009-08-19 | 590 | 592 | 587 | 592 | 11,400 | 592 |
| 2009-08-18 | 588 | 590 | 588 | 590 | 8,500 | 590 |
| 2009-08-17 | 590 | 590 | 586 | 588 | 8,300 | 588 |
| 2009-08-14 | 590 | 594 | 586 | 590 | 9,700 | 590 |
| 2009-08-13 | 590 | 591 | 586 | 591 | 7,700 | 591 |
| 2009-08-12 | 590 | 592 | 585 | 590 | 9,200 | 590 |
| 2009-08-11 | 590 | 591 | 585 | 585 | 8,100 | 585 |
| 2009-08-10 | 589 | 589 | 581 | 581 | 4,000 | 581 |
| 2009-08-07 | 590 | 590 | 590 | 590 | 1,400 | 590 |
| 2009-08-06 | 579 | 592 | 576 | 592 | 4,400 | 592 |
| 2009-08-05 | 586 | 586 | 584 | 584 | 2,900 | 584 |
| 2009-08-04 | 587 | 587 | 585 | 585 | 1,900 | 585 |
| 2009-08-03 | 586 | 594 | 586 | 586 | 2,200 | 586 |
| 2009-07-31 | 594 | 594 | 589 | 589 | 2,400 | 589 |
| 2009-07-30 | 592 | 593 | 590 | 590 | 1,300 | 590 |
| 2009-07-29 | 588 | 588 | 588 | 588 | 400 | 588 |
| 2009-07-28 | 586 | 599 | 584 | 584 | 5,500 | 584 |
| 2009-07-27 | 597 | 597 | 590 | 597 | 3,400 | 597 |
| 2009-07-24 | 595 | 595 | 587 | 590 | 3,000 | 590 |
| 2009-07-23 | 592 | 600 | 592 | 597 | 3,900 | 597 |
| 2009-07-22 | 613 | 613 | 585 | 591 | 28,800 | 591 |
| 2009-07-21 | 577 | 585 | 576 | 585 | 4,200 | 585 |
| 2009-07-17 | 572 | 575 | 569 | 575 | 4,100 | 575 |
| 2009-07-16 | 568 | 569 | 568 | 569 | 11,400 | 569 |
| 2009-07-15 | 554 | 568 | 554 | 568 | 3,600 | 568 |
| 2009-07-14 | 552 | 554 | 552 | 554 | 1,900 | 554 |
| 2009-07-13 | 560 | 565 | 555 | 555 | 4,100 | 555 |
| 2009-07-10 | 565 | 570 | 560 | 561 | 7,000 | 561 |
| 2009-07-09 | 567 | 576 | 565 | 568 | 4,000 | 568 |
| 2009-07-08 | 572 | 572 | 568 | 572 | 6,200 | 572 |
| 2009-07-07 | 575 | 575 | 570 | 570 | 1,400 | 570 |
| 2009-07-06 | 575 | 575 | 569 | 575 | 3,700 | 575 |
| 2009-07-03 | 570 | 579 | 570 | 576 | 6,000 | 576 |
| 2009-07-02 | 572 | 580 | 572 | 576 | 4,800 | 576 |
| 2009-07-01 | 572 | 585 | 572 | 575 | 6,100 | 575 |
| 2009-06-30 | 587 | 588 | 575 | 588 | 5,000 | 588 |
| 2009-06-29 | 568 | 584 | 555 | 584 | 11,000 | 584 |
| 2009-06-26 | 570 | 570 | 561 | 568 | 7,000 | 568 |
| 2009-06-25 | 560 | 578 | 550 | 572 | 24,400 | 572 |
| 2009-06-24 | 605 | 610 | 603 | 610 | 27,500 | 610 |
| 2009-06-23 | 605 | 606 | 601 | 606 | 18,900 | 606 |
| 2009-06-22 | 600 | 605 | 599 | 605 | 17,300 | 605 |
| 2009-06-19 | 604 | 604 | 598 | 600 | 9,800 | 600 |
| 2009-06-18 | 605 | 605 | 597 | 598 | 25,600 | 598 |
| 2009-06-17 | 604 | 605 | 601 | 605 | 24,000 | 605 |
| 2009-06-16 | 605 | 605 | 600 | 604 | 11,100 | 604 |
| 2009-06-15 | 598 | 601 | 598 | 600 | 14,000 | 600 |
| 2009-06-12 | 596 | 597 | 595 | 597 | 5,200 | 597 |
| 2009-06-11 | 596 | 597 | 595 | 596 | 11,700 | 596 |
| 2009-06-10 | 595 | 597 | 595 | 596 | 19,700 | 596 |
| 2009-06-09 | 596 | 597 | 595 | 596 | 13,800 | 596 |
| 2009-06-08 | 597 | 600 | 596 | 597 | 14,900 | 597 |
| 2009-06-05 | 594 | 597 | 594 | 596 | 11,300 | 596 |
| 2009-06-04 | 595 | 600 | 593 | 594 | 14,800 | 594 |
| 2009-06-03 | 594 | 596 | 593 | 595 | 10,700 | 595 |
| 2009-06-02 | 595 | 596 | 593 | 595 | 11,800 | 595 |
| 2009-06-01 | 596 | 596 | 593 | 595 | 4,900 | 595 |
| 2009-05-29 | 595 | 596 | 590 | 596 | 5,900 | 596 |
| 2009-05-28 | 588 | 597 | 585 | 597 | 7,300 | 597 |
| 2009-05-27 | 598 | 598 | 587 | 588 | 17,700 | 588 |
| 2009-05-26 | 590 | 592 | 585 | 592 | 11,800 | 592 |
| 2009-05-25 | 588 | 590 | 582 | 590 | 8,300 | 590 |
| 2009-05-22 | 589 | 589 | 580 | 588 | 7,800 | 588 |
| 2009-05-21 | 593 | 593 | 585 | 591 | 15,000 | 591 |
| 2009-05-20 | 583 | 583 | 577 | 583 | 5,600 | 583 |
| 2009-05-19 | 575 | 580 | 574 | 576 | 5,400 | 576 |
| 2009-05-18 | 574 | 580 | 570 | 574 | 9,400 | 574 |
| 2009-05-15 | 572 | 574 | 570 | 574 | 4,000 | 574 |
| 2009-05-14 | 573 | 575 | 570 | 570 | 4,000 | 570 |
| 2009-05-13 | 575 | 579 | 574 | 574 | 4,900 | 574 |
| 2009-05-12 | 565 | 574 | 563 | 574 | 8,000 | 574 |
| 2009-05-11 | 575 | 575 | 555 | 562 | 6,500 | 562 |
| 2009-05-08 | 534 | 555 | 534 | 545 | 7,000 | 545 |
| 2009-05-07 | 533 | 538 | 532 | 538 | 10,100 | 538 |
| 2009-05-01 | 531 | 533 | 530 | 533 | 1,800 | 533 |
| 2009-04-30 | 530 | 530 | 524 | 530 | 9,400 | 530 |
| 2009-04-28 | 530 | 532 | 525 | 525 | 6,000 | 525 |
| 2009-04-27 | 535 | 535 | 525 | 530 | 3,100 | 530 |
| 2009-04-24 | 529 | 530 | 520 | 525 | 4,900 | 525 |
| 2009-04-23 | 528 | 530 | 525 | 530 | 4,800 | 530 |
| 2009-04-22 | 530 | 540 | 528 | 535 | 4,900 | 535 |
| 2009-04-21 | 549 | 549 | 521 | 529 | 19,300 | 529 |
| 2009-04-20 | 530 | 530 | 529 | 529 | 4,000 | 529 |
| 2009-04-17 | 520 | 525 | 517 | 517 | 9,900 | 517 |
| 2009-04-16 | 521 | 521 | 517 | 517 | 11,600 | 517 |
| 2009-04-15 | 520 | 525 | 518 | 520 | 12,900 | 520 |
| 2009-04-14 | 520 | 529 | 520 | 520 | 7,200 | 520 |
| 2009-04-13 | 522 | 530 | 520 | 520 | 14,000 | 520 |
| 2009-04-10 | 520 | 525 | 520 | 524 | 4,000 | 524 |
| 2009-04-09 | 520 | 520 | 517 | 519 | 4,000 | 519 |
| 2009-04-08 | 519 | 520 | 515 | 515 | 7,400 | 515 |
| 2009-04-07 | 518 | 519 | 517 | 519 | 2,800 | 519 |
| 2009-04-06 | 511 | 519 | 511 | 517 | 4,700 | 517 |
| 2009-04-03 | 516 | 518 | 510 | 517 | 6,500 | 517 |
| 2009-04-02 | 517 | 519 | 510 | 518 | 8,500 | 518 |
| 2009-04-01 | 518 | 518 | 509 | 518 | 6,400 | 518 |
| 2009-03-31 | 505 | 519 | 505 | 518 | 4,300 | 518 |
| 2009-03-30 | 505 | 518 | 502 | 518 | 4,900 | 518 |
| 2009-03-27 | 495 | 512 | 492 | 499 | 11,300 | 499 |
| 2009-03-26 | 488 | 500 | 488 | 500 | 4,000 | 500 |
| 2009-03-25 | 485 | 495 | 485 | 486 | 2,900 | 486 |
| 2009-03-24 | 484 | 491 | 481 | 485 | 3,400 | 485 |
| 2009-03-23 | 478 | 479 | 463 | 479 | 11,700 | 479 |
| 2009-03-19 | 462 | 473 | 462 | 473 | 4,200 | 473 |
| 2009-03-18 | 466 | 470 | 462 | 462 | 13,200 | 462 |
| 2009-03-17 | 466 | 470 | 466 | 466 | 5,300 | 466 |
| 2009-03-16 | 462 | 465 | 460 | 465 | 8,500 | 465 |
| 2009-03-13 | 460 | 470 | 459 | 460 | 4,600 | 460 |
| 2009-03-12 | 461 | 465 | 459 | 459 | 8,400 | 459 |
| 2009-03-11 | 464 | 470 | 462 | 470 | 4,500 | 470 |
| 2009-03-10 | 463 | 487 | 463 | 464 | 1,300 | 464 |
| 2009-03-09 | 470 | 470 | 462 | 462 | 1,800 | 462 |
| 2009-03-06 | 465 | 475 | 465 | 465 | 2,600 | 465 |
| 2009-03-05 | 462 | 475 | 462 | 475 | 6,700 | 475 |
| 2009-03-04 | 462 | 471 | 461 | 462 | 4,400 | 462 |
| 2009-03-03 | 470 | 470 | 460 | 462 | 7,500 | 462 |
| 2009-03-02 | 473 | 483 | 472 | 472 | 4,300 | 472 |
| 2009-02-27 | 472 | 474 | 472 | 473 | 2,600 | 473 |
| 2009-02-26 | 473 | 480 | 471 | 472 | 2,500 | 472 |
| 2009-02-25 | 475 | 481 | 472 | 480 | 4,000 | 480 |
| 2009-02-24 | 485 | 485 | 470 | 475 | 5,400 | 475 |
| 2009-02-23 | 485 | 485 | 475 | 480 | 8,300 | 480 |
| 2009-02-20 | 509 | 509 | 485 | 485 | 10,400 | 485 |
| 2009-02-19 | 481 | 492 | 481 | 485 | 4,300 | 485 |
| 2009-02-18 | 492 | 492 | 480 | 481 | 5,100 | 481 |
| 2009-02-17 | 493 | 493 | 480 | 480 | 7,300 | 480 |
| 2009-02-16 | 487 | 492 | 487 | 492 | 8,800 | 492 |
| 2009-02-13 | 495 | 495 | 485 | 487 | 5,000 | 487 |
| 2009-02-12 | 490 | 498 | 490 | 498 | 5,000 | 498 |
| 2009-02-10 | 490 | 500 | 490 | 492 | 1,800 | 492 |
| 2009-02-09 | 491 | 492 | 490 | 490 | 7,200 | 490 |
| 2009-02-06 | 492 | 494 | 492 | 492 | 1,900 | 492 |
| 2009-02-05 | 495 | 500 | 490 | 492 | 5,900 | 492 |
| 2009-02-04 | 494 | 500 | 492 | 495 | 4,300 | 495 |
| 2009-02-03 | 490 | 500 | 490 | 491 | 5,700 | 491 |
| 2009-02-02 | 531 | 531 | 490 | 490 | 8,300 | 490 |
| 2009-01-30 | 535 | 535 | 532 | 532 | 300 | 532 |
| 2009-01-29 | 538 | 538 | 530 | 530 | 4,400 | 530 |
| 2009-01-28 | 547 | 550 | 533 | 533 | 8,700 | 533 |
| 2009-01-27 | 550 | 552 | 546 | 548 | 4,700 | 548 |
| 2009-01-26 | 550 | 551 | 549 | 550 | 2,400 | 550 |
| 2009-01-23 | 550 | 550 | 550 | 550 | 2,800 | 550 |
| 2009-01-22 | 564 | 564 | 550 | 550 | 4,900 | 550 |
| 2009-01-21 | 570 | 579 | 550 | 570 | 11,100 | 570 |
| 2009-01-20 | 553 | 553 | 550 | 552 | 10,100 | 552 |
| 2009-01-19 | 554 | 554 | 553 | 553 | 7,600 | 553 |
| 2009-01-16 | 554 | 554 | 554 | 554 | 5,300 | 554 |
| 2009-01-15 | 559 | 559 | 550 | 554 | 14,900 | 554 |
| 2009-01-14 | 560 | 561 | 556 | 560 | 6,300 | 560 |
| 2009-01-13 | 561 | 563 | 555 | 555 | 3,500 | 555 |
| 2009-01-09 | 565 | 565 | 550 | 565 | 8,800 | 565 |
| 2009-01-08 | 572 | 572 | 565 | 565 | 7,500 | 565 |
| 2009-01-07 | 570 | 574 | 570 | 570 | 3,900 | 570 |
| 2009-01-06 | 576 | 576 | 566 | 575 | 3,700 | 575 |
| 2009-01-05 | 575 | 575 | 575 | 575 | 100 | 575 |
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
