9942 (株)ジョイフル の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 653 | 653 | 646 | 647 | 3,700 | 647 |
2011-12-29 | 653 | 655 | 649 | 650 | 7,400 | 650 |
2011-12-28 | 668 | 668 | 646 | 650 | 25,300 | 650 |
2011-12-27 | 673 | 680 | 673 | 680 | 21,300 | 680 |
2011-12-26 | 670 | 676 | 670 | 675 | 17,400 | 675 |
2011-12-22 | 674 | 675 | 669 | 670 | 16,700 | 670 |
2011-12-21 | 682 | 682 | 674 | 674 | 21,400 | 674 |
2011-12-20 | 676 | 677 | 674 | 674 | 9,800 | 674 |
2011-12-19 | 674 | 676 | 673 | 674 | 10,700 | 674 |
2011-12-16 | 674 | 675 | 671 | 673 | 9,200 | 673 |
2011-12-15 | 673 | 674 | 670 | 671 | 12,000 | 671 |
2011-12-14 | 670 | 673 | 670 | 673 | 6,700 | 673 |
2011-12-13 | 665 | 669 | 665 | 668 | 5,100 | 668 |
2011-12-12 | 664 | 666 | 659 | 665 | 13,300 | 665 |
2011-12-09 | 660 | 665 | 660 | 664 | 3,200 | 664 |
2011-12-08 | 660 | 665 | 660 | 663 | 6,300 | 663 |
2011-12-07 | 660 | 663 | 657 | 660 | 5,800 | 660 |
2011-12-06 | 662 | 663 | 658 | 660 | 6,600 | 660 |
2011-12-05 | 660 | 660 | 656 | 656 | 6,200 | 656 |
2011-12-02 | 662 | 662 | 656 | 660 | 5,800 | 660 |
2011-12-01 | 658 | 660 | 656 | 660 | 4,000 | 660 |
2011-11-30 | 654 | 655 | 651 | 655 | 2,800 | 655 |
2011-11-29 | 654 | 654 | 649 | 654 | 3,600 | 654 |
2011-11-28 | 654 | 654 | 650 | 654 | 5,600 | 654 |
2011-11-25 | 647 | 650 | 646 | 649 | 1,500 | 649 |
2011-11-24 | 650 | 655 | 645 | 646 | 5,500 | 646 |
2011-11-22 | 650 | 650 | 646 | 647 | 2,800 | 647 |
2011-11-21 | 654 | 654 | 646 | 646 | 11,000 | 646 |
2011-11-18 | 650 | 650 | 648 | 650 | 2,600 | 650 |
2011-11-17 | 650 | 650 | 646 | 648 | 2,800 | 648 |
2011-11-16 | 649 | 652 | 646 | 646 | 6,300 | 646 |
2011-11-15 | 648 | 652 | 648 | 648 | 6,700 | 648 |
2011-11-14 | 646 | 648 | 645 | 648 | 5,000 | 648 |
2011-11-11 | 645 | 648 | 645 | 646 | 3,900 | 646 |
2011-11-10 | 647 | 650 | 643 | 645 | 4,400 | 645 |
2011-11-09 | 650 | 651 | 645 | 649 | 2,500 | 649 |
2011-11-08 | 649 | 650 | 645 | 645 | 3,600 | 645 |
2011-11-07 | 647 | 649 | 647 | 649 | 4,600 | 649 |
2011-11-04 | 642 | 647 | 642 | 647 | 3,000 | 647 |
2011-11-02 | 649 | 649 | 641 | 642 | 4,900 | 642 |
2011-11-01 | 645 | 649 | 645 | 649 | 2,100 | 649 |
2011-10-31 | 645 | 649 | 645 | 645 | 6,500 | 645 |
2011-10-28 | 636 | 645 | 636 | 645 | 2,600 | 645 |
2011-10-27 | 640 | 640 | 635 | 635 | 1,800 | 635 |
2011-10-26 | 635 | 639 | 635 | 639 | 5,100 | 639 |
2011-10-25 | 644 | 647 | 635 | 637 | 7,100 | 637 |
2011-10-24 | 647 | 649 | 644 | 644 | 1,200 | 644 |
2011-10-21 | 655 | 655 | 644 | 645 | 23,500 | 645 |
2011-10-20 | 640 | 645 | 640 | 645 | 6,200 | 645 |
2011-10-19 | 639 | 640 | 636 | 640 | 4,500 | 640 |
2011-10-18 | 633 | 636 | 633 | 636 | 6,800 | 636 |
2011-10-17 | 630 | 632 | 628 | 632 | 9,200 | 632 |
2011-10-14 | 626 | 628 | 626 | 628 | 1,300 | 628 |
2011-10-13 | 629 | 629 | 626 | 626 | 1,400 | 626 |
2011-10-12 | 630 | 630 | 626 | 626 | 1,400 | 626 |
2011-10-11 | 625 | 629 | 623 | 623 | 3,200 | 623 |
2011-10-07 | 621 | 627 | 621 | 627 | 2,000 | 627 |
2011-10-06 | 618 | 627 | 618 | 627 | 2,600 | 627 |
2011-10-05 | 625 | 626 | 618 | 626 | 2,300 | 626 |
2011-10-04 | 620 | 625 | 617 | 625 | 4,000 | 625 |
2011-10-03 | 619 | 622 | 616 | 620 | 6,000 | 620 |
2011-09-30 | 620 | 620 | 618 | 619 | 2,400 | 619 |
2011-09-29 | 615 | 619 | 615 | 616 | 3,800 | 616 |
2011-09-28 | 615 | 620 | 615 | 615 | 6,500 | 615 |
2011-09-27 | 616 | 620 | 615 | 615 | 3,200 | 615 |
2011-09-26 | 615 | 620 | 612 | 619 | 7,100 | 619 |
2011-09-22 | 630 | 630 | 616 | 620 | 5,600 | 620 |
2011-09-21 | 621 | 621 | 615 | 620 | 5,700 | 620 |
2011-09-20 | 620 | 630 | 616 | 630 | 7,300 | 630 |
2011-09-16 | 618 | 620 | 615 | 620 | 5,200 | 620 |
2011-09-15 | 619 | 619 | 615 | 615 | 3,400 | 615 |
2011-09-14 | 616 | 619 | 615 | 619 | 4,200 | 619 |
2011-09-13 | 616 | 616 | 614 | 615 | 3,600 | 615 |
2011-09-12 | 619 | 620 | 616 | 616 | 3,900 | 616 |
2011-09-09 | 613 | 619 | 613 | 619 | 1,300 | 619 |
2011-09-08 | 614 | 615 | 613 | 615 | 2,800 | 615 |
2011-09-07 | 614 | 614 | 613 | 613 | 3,000 | 613 |
2011-09-06 | 616 | 616 | 614 | 614 | 3,100 | 614 |
2011-09-05 | 620 | 620 | 615 | 615 | 5,500 | 615 |
2011-09-02 | 620 | 620 | 619 | 620 | 4,000 | 620 |
2011-09-01 | 615 | 619 | 615 | 615 | 2,700 | 615 |
2011-08-31 | 616 | 620 | 616 | 619 | 2,400 | 619 |
2011-08-30 | 618 | 619 | 615 | 616 | 2,500 | 616 |
2011-08-29 | 620 | 620 | 613 | 618 | 2,000 | 618 |
2011-08-26 | 618 | 620 | 608 | 612 | 2,500 | 612 |
2011-08-25 | 614 | 620 | 601 | 620 | 4,800 | 620 |
2011-08-24 | 615 | 618 | 615 | 615 | 4,500 | 615 |
2011-08-23 | 621 | 621 | 616 | 616 | 2,800 | 616 |
2011-08-22 | 620 | 621 | 618 | 620 | 2,500 | 620 |
2011-08-19 | 624 | 624 | 617 | 619 | 7,600 | 619 |
2011-08-18 | 618 | 620 | 618 | 620 | 5,300 | 620 |
2011-08-17 | 616 | 617 | 616 | 617 | 5,600 | 617 |
2011-08-16 | 613 | 619 | 612 | 616 | 4,700 | 616 |
2011-08-15 | 610 | 617 | 610 | 612 | 4,500 | 612 |
2011-08-12 | 618 | 620 | 606 | 610 | 5,200 | 610 |
2011-08-11 | 613 | 615 | 606 | 615 | 4,200 | 615 |
2011-08-10 | 607 | 613 | 607 | 613 | 600 | 613 |
2011-08-09 | 603 | 607 | 590 | 604 | 16,600 | 604 |
2011-08-08 | 612 | 620 | 610 | 610 | 5,100 | 610 |
2011-08-05 | 615 | 619 | 606 | 612 | 10,500 | 612 |
2011-08-04 | 617 | 618 | 616 | 617 | 2,200 | 617 |
2011-08-03 | 618 | 622 | 616 | 617 | 4,800 | 617 |
2011-08-02 | 617 | 622 | 617 | 618 | 3,000 | 618 |
2011-08-01 | 616 | 620 | 616 | 617 | 4,800 | 617 |
2011-07-29 | 618 | 618 | 616 | 617 | 3,700 | 617 |
2011-07-28 | 620 | 621 | 618 | 618 | 6,800 | 618 |
2011-07-27 | 621 | 622 | 620 | 621 | 4,000 | 621 |
2011-07-26 | 620 | 622 | 620 | 620 | 5,500 | 620 |
2011-07-25 | 622 | 622 | 620 | 620 | 1,900 | 620 |
2011-07-22 | 632 | 632 | 619 | 622 | 18,600 | 622 |
2011-07-21 | 621 | 622 | 621 | 621 | 5,700 | 621 |
2011-07-20 | 620 | 623 | 620 | 621 | 10,000 | 621 |
2011-07-19 | 620 | 620 | 619 | 620 | 4,500 | 620 |
2011-07-15 | 619 | 619 | 618 | 618 | 4,900 | 618 |
2011-07-14 | 617 | 618 | 616 | 618 | 2,800 | 618 |
2011-07-13 | 618 | 618 | 615 | 616 | 2,800 | 616 |
2011-07-12 | 617 | 617 | 613 | 616 | 5,800 | 616 |
2011-07-11 | 620 | 620 | 614 | 615 | 7,700 | 615 |
2011-07-08 | 615 | 620 | 615 | 617 | 4,200 | 617 |
2011-07-07 | 619 | 620 | 615 | 615 | 5,500 | 615 |
2011-07-06 | 619 | 620 | 618 | 619 | 1,900 | 619 |
2011-07-05 | 621 | 621 | 614 | 619 | 8,300 | 619 |
2011-07-04 | 622 | 629 | 619 | 619 | 8,900 | 619 |
2011-07-01 | 623 | 627 | 622 | 622 | 5,300 | 622 |
2011-06-30 | 622 | 624 | 621 | 622 | 3,300 | 622 |
2011-06-29 | 621 | 627 | 621 | 621 | 9,300 | 621 |
2011-06-28 | 620 | 627 | 616 | 621 | 21,200 | 621 |
2011-06-27 | 638 | 650 | 637 | 650 | 25,800 | 650 |
2011-06-24 | 635 | 638 | 635 | 638 | 18,000 | 638 |
2011-06-23 | 635 | 636 | 634 | 636 | 10,500 | 636 |
2011-06-22 | 633 | 635 | 633 | 635 | 11,400 | 635 |
2011-06-21 | 636 | 636 | 633 | 635 | 9,900 | 635 |
2011-06-20 | 633 | 635 | 633 | 635 | 8,200 | 635 |
2011-06-17 | 633 | 635 | 632 | 633 | 10,000 | 633 |
2011-06-16 | 633 | 635 | 632 | 632 | 4,200 | 632 |
2011-06-15 | 635 | 636 | 632 | 632 | 13,700 | 632 |
2011-06-14 | 636 | 636 | 632 | 634 | 4,900 | 634 |
2011-06-13 | 633 | 638 | 631 | 635 | 6,000 | 635 |
2011-06-10 | 635 | 636 | 635 | 636 | 3,200 | 636 |
2011-06-09 | 636 | 636 | 631 | 634 | 3,800 | 634 |
2011-06-08 | 635 | 638 | 635 | 636 | 4,500 | 636 |
2011-06-07 | 633 | 636 | 633 | 634 | 4,000 | 634 |
2011-06-06 | 634 | 634 | 630 | 631 | 4,400 | 631 |
2011-06-03 | 630 | 635 | 630 | 635 | 5,000 | 635 |
2011-06-02 | 630 | 635 | 629 | 634 | 3,400 | 634 |
2011-06-01 | 633 | 639 | 630 | 632 | 4,900 | 632 |
2011-05-31 | 633 | 640 | 627 | 630 | 4,600 | 630 |
2011-05-30 | 630 | 638 | 627 | 633 | 4,900 | 633 |
2011-05-27 | 639 | 639 | 631 | 633 | 3,700 | 633 |
2011-05-26 | 638 | 638 | 635 | 638 | 4,100 | 638 |
2011-05-25 | 626 | 635 | 626 | 635 | 600 | 635 |
2011-05-24 | 632 | 635 | 616 | 635 | 5,000 | 635 |
2011-05-23 | 640 | 640 | 632 | 632 | 8,800 | 632 |
2011-05-20 | 636 | 640 | 635 | 640 | 8,600 | 640 |
2011-05-19 | 625 | 627 | 623 | 627 | 6,300 | 627 |
2011-05-18 | 625 | 626 | 620 | 623 | 6,700 | 623 |
2011-05-17 | 614 | 618 | 614 | 618 | 6,200 | 618 |
2011-05-16 | 613 | 614 | 612 | 614 | 9,100 | 614 |
2011-05-13 | 612 | 613 | 611 | 613 | 8,500 | 613 |
2011-05-12 | 612 | 612 | 611 | 611 | 3,700 | 611 |
2011-05-11 | 612 | 612 | 609 | 612 | 3,200 | 612 |
2011-05-10 | 610 | 611 | 610 | 610 | 3,100 | 610 |
2011-05-09 | 608 | 610 | 608 | 610 | 5,600 | 610 |
2011-05-06 | 608 | 610 | 607 | 610 | 5,100 | 610 |
2011-05-02 | 604 | 610 | 603 | 608 | 5,500 | 608 |
2011-04-28 | 602 | 605 | 601 | 603 | 5,800 | 603 |
2011-04-27 | 602 | 602 | 601 | 602 | 6,200 | 602 |
2011-04-26 | 603 | 605 | 602 | 602 | 2,200 | 602 |
2011-04-25 | 602 | 605 | 602 | 603 | 3,000 | 603 |
2011-04-22 | 608 | 608 | 602 | 604 | 2,800 | 604 |
2011-04-21 | 610 | 610 | 602 | 602 | 17,300 | 602 |
2011-04-20 | 600 | 605 | 600 | 605 | 8,500 | 605 |
2011-04-19 | 602 | 602 | 600 | 600 | 3,600 | 600 |
2011-04-18 | 601 | 602 | 600 | 600 | 16,100 | 600 |
2011-04-15 | 599 | 600 | 596 | 600 | 9,500 | 600 |
2011-04-14 | 597 | 599 | 595 | 596 | 2,800 | 596 |
2011-04-13 | 595 | 600 | 594 | 594 | 7,100 | 594 |
2011-04-12 | 598 | 599 | 594 | 594 | 3,200 | 594 |
2011-04-11 | 592 | 597 | 591 | 597 | 2,800 | 597 |
2011-04-08 | 590 | 593 | 590 | 592 | 2,000 | 592 |
2011-04-07 | 585 | 590 | 585 | 590 | 8,400 | 590 |
2011-04-06 | 592 | 597 | 590 | 590 | 4,400 | 590 |
2011-04-05 | 594 | 597 | 591 | 591 | 6,100 | 591 |
2011-04-04 | 599 | 599 | 594 | 597 | 5,900 | 597 |
2011-04-01 | 591 | 596 | 590 | 596 | 5,900 | 596 |
2011-03-31 | 590 | 591 | 587 | 591 | 3,300 | 591 |
2011-03-30 | 584 | 594 | 584 | 590 | 11,000 | 590 |
2011-03-29 | 582 | 594 | 580 | 594 | 2,900 | 594 |
2011-03-28 | 585 | 596 | 581 | 596 | 8,900 | 596 |
2011-03-25 | 585 | 594 | 585 | 586 | 6,200 | 586 |
2011-03-24 | 591 | 595 | 587 | 590 | 4,300 | 590 |
2011-03-23 | 596 | 598 | 580 | 591 | 7,400 | 591 |
2011-03-22 | 598 | 599 | 595 | 599 | 13,400 | 599 |
2011-03-18 | 583 | 588 | 583 | 588 | 9,300 | 588 |
2011-03-17 | 570 | 580 | 560 | 579 | 10,800 | 579 |
2011-03-16 | 535 | 570 | 535 | 570 | 29,500 | 570 |
2011-03-15 | 580 | 580 | 500 | 545 | 47,100 | 545 |
2011-03-14 | 560 | 586 | 550 | 580 | 26,000 | 580 |
2011-03-11 | 599 | 600 | 598 | 600 | 3,700 | 600 |
2011-03-10 | 598 | 600 | 598 | 598 | 3,200 | 598 |
2011-03-09 | 596 | 599 | 595 | 598 | 8,900 | 598 |
2011-03-08 | 598 | 599 | 596 | 596 | 6,600 | 596 |
2011-03-07 | 599 | 600 | 598 | 598 | 5,600 | 598 |
2011-03-04 | 601 | 601 | 599 | 599 | 2,000 | 599 |
2011-03-03 | 603 | 603 | 598 | 598 | 4,300 | 598 |
2011-03-02 | 603 | 604 | 598 | 599 | 2,800 | 599 |
2011-03-01 | 597 | 599 | 596 | 597 | 5,600 | 597 |
2011-02-28 | 600 | 604 | 597 | 597 | 6,200 | 597 |
2011-02-25 | 597 | 600 | 596 | 600 | 7,000 | 600 |
2011-02-24 | 600 | 601 | 597 | 597 | 4,900 | 597 |
2011-02-23 | 600 | 604 | 600 | 600 | 7,000 | 600 |
2011-02-22 | 600 | 605 | 600 | 602 | 5,600 | 602 |
2011-02-21 | 607 | 607 | 597 | 600 | 12,200 | 600 |
2011-02-18 | 602 | 602 | 599 | 599 | 6,400 | 599 |
2011-02-17 | 601 | 602 | 599 | 599 | 7,500 | 599 |
2011-02-16 | 599 | 601 | 599 | 601 | 7,400 | 601 |
2011-02-15 | 595 | 599 | 595 | 599 | 5,000 | 599 |
2011-02-14 | 597 | 600 | 594 | 594 | 13,600 | 594 |
2011-02-10 | 595 | 597 | 594 | 595 | 3,000 | 595 |
2011-02-09 | 595 | 600 | 592 | 597 | 10,000 | 597 |
2011-02-08 | 589 | 596 | 589 | 596 | 7,300 | 596 |
2011-02-07 | 590 | 590 | 587 | 590 | 7,800 | 590 |
2011-02-04 | 586 | 589 | 586 | 589 | 5,600 | 589 |
2011-02-03 | 584 | 588 | 584 | 587 | 4,200 | 587 |
2011-02-02 | 584 | 587 | 583 | 585 | 3,500 | 585 |
2011-02-01 | 585 | 585 | 584 | 585 | 3,400 | 585 |
2011-01-31 | 583 | 585 | 582 | 585 | 4,100 | 585 |
2011-01-28 | 583 | 585 | 581 | 585 | 9,500 | 585 |
2011-01-27 | 589 | 589 | 583 | 583 | 3,500 | 583 |
2011-01-26 | 590 | 590 | 584 | 585 | 3,700 | 585 |
2011-01-25 | 583 | 589 | 583 | 584 | 6,700 | 584 |
2011-01-24 | 585 | 591 | 583 | 585 | 4,500 | 585 |
2011-01-21 | 590 | 590 | 584 | 585 | 10,300 | 585 |
2011-01-20 | 586 | 588 | 585 | 586 | 5,300 | 586 |
2011-01-19 | 588 | 590 | 585 | 585 | 9,100 | 585 |
2011-01-18 | 591 | 595 | 588 | 588 | 8,300 | 588 |
2011-01-17 | 590 | 590 | 585 | 588 | 9,700 | 588 |
2011-01-14 | 587 | 590 | 583 | 590 | 7,500 | 590 |
2011-01-13 | 585 | 586 | 580 | 586 | 3,600 | 586 |
2011-01-12 | 583 | 584 | 580 | 580 | 5,600 | 580 |
2011-01-11 | 583 | 583 | 580 | 581 | 7,200 | 581 |
2011-01-07 | 581 | 582 | 580 | 581 | 6,300 | 581 |
2011-01-06 | 581 | 583 | 581 | 581 | 2,700 | 581 |
2011-01-05 | 582 | 583 | 580 | 580 | 9,400 | 580 |
2011-01-04 | 581 | 582 | 580 | 581 | 4,500 | 581 |
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