9942 (株)ジョイフルの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	577	585	577	580	5,700	580
2010-12-29	573	578	573	576	12,600	576
2010-12-28	570	578	570	574	30,600	574
2010-12-27	609	610	600	600	32,700	600
2010-12-24	601	609	601	608	25,100	608
2010-12-22	607	607	603	603	16,000	603
2010-12-21	610	610	608	608	19,400	608
2010-12-20	609	610	609	609	26,200	609
2010-12-17	609	610	607	609	20,800	609
2010-12-16	609	609	607	607	12,500	607
2010-12-15	605	608	605	607	12,100	607
2010-12-14	601	605	601	605	12,900	605
2010-12-13	599	601	598	601	15,200	601
2010-12-10	598	599	597	599	7,400	599
2010-12-09	598	599	598	598	8,400	598
2010-12-08	599	599	597	599	8,400	599
2010-12-07	597	599	597	599	10,200	599
2010-12-06	599	599	595	597	8,900	597
2010-12-03	599	599	597	598	4,800	598
2010-12-02	597	600	597	598	10,300	598
2010-12-01	598	598	597	597	2,400	597
2010-11-30	598	599	593	593	7,900	593
2010-11-29	598	599	596	597	7,100	597
2010-11-26	598	599	596	598	6,700	598
2010-11-25	597	599	596	596	10,700	596
2010-11-24	590	596	590	595	11,200	595
2010-11-22	589	595	589	594	10,800	594
2010-11-19	589	589	584	589	19,100	589
2010-11-18	583	585	583	584	5,700	584
2010-11-17	581	584	581	582	3,000	582
2010-11-16	580	582	579	581	8,900	581
2010-11-15	580	582	579	579	8,100	579
2010-11-12	580	580	579	580	6,000	580
2010-11-11	577	579	577	579	6,700	579
2010-11-10	576	578	575	577	7,000	577
2010-11-09	575	575	572	575	6,100	575
2010-11-08	574	575	573	575	3,900	575
2010-11-05	572	575	572	574	5,400	574
2010-11-04	571	573	571	572	3,500	572
2010-11-02	571	573	571	572	1,000	572
2010-11-01	574	574	571	571	2,700	571
2010-10-29	577	578	571	575	3,900	575
2010-10-28	574	576	572	576	3,400	576
2010-10-27	570	575	569	574	5,300	574
2010-10-26	570	570	568	570	2,400	570
2010-10-25	569	573	568	569	1,400	569
2010-10-22	573	573	567	570	2,700	570
2010-10-21	575	575	568	568	16,200	568
2010-10-20	568	569	568	568	3,300	568
2010-10-19	569	569	568	568	4,100	568
2010-10-18	569	570	568	568	6,700	568
2010-10-15	565	568	565	568	5,600	568
2010-10-14	567	568	565	565	2,600	565
2010-10-13	568	568	567	567	1,400	567
2010-10-12	569	570	564	568	2,600	568
2010-10-08	566	569	566	569	5,000	569
2010-10-07	569	569	566	566	4,600	566
2010-10-06	570	570	568	569	3,200	569
2010-10-05	568	568	567	567	2,700	567
2010-10-04	568	570	566	570	6,200	570
2010-10-01	568	568	567	568	1,700	568
2010-09-30	564	568	564	568	1,700	568
2010-09-29	563	568	563	565	6,900	565
2010-09-28	570	570	567	568	3,900	568
2010-09-27	567	570	567	570	9,800	570
2010-09-24	568	569	565	566	3,700	566
2010-09-22	570	570	567	570	15,100	570
2010-09-21	565	565	563	564	7,400	564
2010-09-17	560	563	558	563	5,700	563
2010-09-16	557	559	556	557	5,000	557
2010-09-15	556	559	556	556	9,500	556
2010-09-14	555	556	552	556	2,200	556
2010-09-13	552	556	552	554	1,900	554
2010-09-10	555	555	555	555	100	555
2010-09-09	556	557	552	555	5,600	555
2010-09-08	555	556	551	551	5,300	551
2010-09-07	552	555	552	555	1,500	555
2010-09-06	551	555	551	553	3,200	553
2010-09-03	557	557	552	557	6,200	557
2010-09-02	555	557	550	557	5,000	557
2010-09-01	554	555	550	551	1,600	551
2010-08-31	554	554	554	554	2,400	554
2010-08-30	555	559	554	555	1,900	555
2010-08-27	555	555	551	551	800	551
2010-08-26	551	551	550	550	2,000	550
2010-08-25	554	558	551	558	2,500	558
2010-08-24	557	557	551	555	3,000	555
2010-08-23	559	560	552	558	2,600	558
2010-08-20	571	571	555	558	7,900	558
2010-08-19	559	560	559	559	6,700	559
2010-08-18	558	559	557	559	4,700	559
2010-08-17	554	557	554	557	5,600	557
2010-08-16	551	554	551	554	6,100	554
2010-08-13	543	551	543	551	2,500	551
2010-08-12	543	546	542	543	5,700	543
2010-08-11	550	550	540	541	8,700	541
2010-08-10	545	545	540	540	2,900	540
2010-08-09	540	545	540	543	6,300	543
2010-08-06	540	541	540	540	4,300	540
2010-08-05	540	542	538	540	6,500	540
2010-08-04	543	543	540	540	6,100	540
2010-08-03	542	543	541	542	12,200	542
2010-08-02	545	547	545	547	3,200	547
2010-07-30	549	549	545	546	7,900	546
2010-07-29	550	552	549	549	6,000	549
2010-07-28	552	553	551	552	6,400	552
2010-07-27	555	555	552	554	4,100	554
2010-07-26	556	558	554	554	5,700	554
2010-07-23	556	558	555	558	4,400	558
2010-07-22	555	583	555	557	17,800	557
2010-07-21	556	560	556	560	2,600	560
2010-07-20	560	560	556	556	7,500	556
2010-07-16	560	561	556	560	14,700	560
2010-07-15	553	560	553	560	3,500	560
2010-07-14	548	553	548	553	3,400	553
2010-07-13	546	550	546	550	3,700	550
2010-07-12	550	551	545	548	2,500	548
2010-07-09	550	551	545	551	2,300	551
2010-07-08	555	555	548	548	700	548
2010-07-07	550	560	545	550	4,900	550
2010-07-06	550	550	547	550	1,900	550
2010-07-05	538	540	537	540	8,100	540
2010-07-02	541	542	535	537	5,800	537
2010-07-01	538	547	538	541	5,700	541
2010-06-30	550	550	536	536	11,300	536
2010-06-29	554	555	550	550	9,800	550
2010-06-28	535	558	531	552	18,600	552
2010-06-25	580	585	570	585	36,100	585
2010-06-24	585	586	580	585	18,200	585
2010-06-23	585	585	582	584	11,000	584
2010-06-22	585	586	580	585	11,100	585
2010-06-21	588	588	584	584	16,100	584
2010-06-18	586	587	586	586	14,000	586
2010-06-17	584	586	584	586	11,000	586
2010-06-16	579	584	578	584	13,600	584
2010-06-15	575	578	575	578	6,500	578
2010-06-14	573	575	572	575	11,100	575
2010-06-11	572	572	570	571	7,000	571
2010-06-10	571	572	569	571	4,700	571
2010-06-09	566	568	565	568	3,800	568
2010-06-08	565	568	565	566	7,100	566
2010-06-07	560	565	559	565	16,200	565
2010-06-04	563	563	562	562	10,800	562
2010-06-03	563	563	562	563	15,400	563
2010-06-02	563	563	562	563	8,900	563
2010-06-01	562	563	562	563	9,500	563
2010-05-31	565	565	561	562	16,000	562
2010-05-28	565	565	562	563	8,900	563
2010-05-27	559	565	558	560	18,800	560
2010-05-26	560	561	558	559	12,200	559
2010-05-25	565	565	563	563	14,400	563
2010-05-24	565	565	562	565	12,400	565
2010-05-21	571	571	561	571	16,600	571
2010-05-20	568	570	568	568	3,600	568
2010-05-19	569	570	565	568	16,200	568
2010-05-18	571	575	568	568	18,400	568
2010-05-17	573	574	570	570	20,000	570
2010-05-14	571	576	571	573	6,500	573
2010-05-13	570	572	570	571	2,900	571
2010-05-12	570	571	569	569	14,100	569
2010-05-11	570	571	570	570	11,700	570
2010-05-10	565	565	562	565	18,400	565
2010-05-07	571	571	563	565	30,600	565
2010-05-06	573	574	572	574	18,100	574
2010-04-30	574	574	573	574	11,900	574
2010-04-28	574	574	572	574	14,000	574
2010-04-27	575	575	573	573	14,300	573
2010-04-26	574	574	573	574	15,900	574
2010-04-23	574	574	572	574	11,000	574
2010-04-22	574	574	572	574	16,000	574
2010-04-21	576	576	573	574	11,700	574
2010-04-20	573	574	571	573	17,300	573
2010-04-19	572	573	570	573	13,000	573
2010-04-16	572	573	570	572	25,600	572
2010-04-15	570	572	570	572	18,200	572
2010-04-14	570	571	570	570	12,400	570
2010-04-13	570	571	569	571	9,900	571
2010-04-12	570	570	569	570	15,300	570
2010-04-09	570	570	569	570	10,900	570
2010-04-08	569	571	569	570	10,300	570
2010-04-07	570	570	569	570	8,600	570
2010-04-06	570	572	568	571	15,000	571
2010-04-05	570	573	570	571	16,200	571
2010-04-02	570	573	570	572	12,400	572
2010-04-01	572	572	570	570	13,100	570
2010-03-31	572	574	570	572	7,900	572
2010-03-30	572	575	570	571	14,200	571
2010-03-29	570	572	567	570	3,300	570
2010-03-26	565	568	565	565	5,000	565
2010-03-25	565	571	565	568	4,500	568
2010-03-24	572	573	560	565	12,700	565
2010-03-23	572	574	572	572	10,800	572
2010-03-19	583	583	567	573	15,700	573
2010-03-18	557	563	557	563	3,800	563
2010-03-17	555	557	553	555	5,100	555
2010-03-16	550	553	548	548	12,300	548
2010-03-15	550	550	548	548	8,800	548
2010-03-12	546	547	546	547	1,100	547
2010-03-11	549	550	546	549	2,700	549
2010-03-10	548	549	544	549	3,600	549
2010-03-09	549	549	545	545	3,800	545
2010-03-08	537	545	537	545	6,800	545
2010-03-05	537	540	537	538	5,600	538
2010-03-04	534	535	534	535	4,300	535
2010-03-03	533	534	530	534	2,100	534
2010-03-02	530	533	528	530	4,300	530
2010-03-01	530	534	530	531	5,300	531
2010-02-26	534	534	528	528	1,900	528
2010-02-25	533	533	527	527	1,100	527
2010-02-24	525	533	525	525	5,200	525
2010-02-23	529	536	525	534	6,600	534
2010-02-22	527	531	521	525	3,200	525
2010-02-19	534	534	523	527	8,100	527
2010-02-18	520	524	519	524	10,100	524
2010-02-17	515	520	515	519	13,100	519
2010-02-16	511	515	511	515	3,500	515
2010-02-15	515	515	510	510	15,500	510
2010-02-12	516	516	515	515	13,300	515
2010-02-10	519	520	515	516	13,300	516
2010-02-09	521	521	519	519	9,500	519
2010-02-08	520	522	520	521	9,300	521
2010-02-05	522	523	520	521	9,300	521
2010-02-04	528	528	523	524	3,300	524
2010-02-03	521	529	521	524	6,800	524
2010-02-02	525	525	521	522	5,800	522
2010-02-01	523	524	522	524	7,300	524
2010-01-29	530	530	521	523	10,100	523
2010-01-28	530	530	526	530	7,600	530
2010-01-27	530	530	528	530	1,800	530
2010-01-26	532	533	530	530	9,400	530
2010-01-25	534	534	532	532	3,400	532
2010-01-22	532	535	530	534	7,600	534
2010-01-21	537	537	532	532	6,800	532
2010-01-20	531	533	531	531	15,500	531
2010-01-19	530	531	529	531	9,700	531
2010-01-18	529	529	528	529	4,500	529
2010-01-15	527	528	526	527	10,300	527
2010-01-14	530	530	525	527	20,500	527
2010-01-13	530	532	530	531	12,200	531
2010-01-12	539	539	531	535	22,400	535
2010-01-08	540	542	539	541	9,700	541
2010-01-07	543	545	539	543	8,900	543
2010-01-06	545	547	542	545	8,100	545
2010-01-05	545	545	543	544	5,300	544
2010-01-04	544	546	543	545	8,200	545

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 [2010年度]

9942 (株)ジョイフルの時系列データ [2010年度]