9942 (株)ジョイフル の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 766 | 768 | 764 | 765 | 10,700 | 765 |
2012-12-27 | 763 | 767 | 763 | 766 | 12,400 | 766 |
2012-12-26 | 757 | 768 | 757 | 763 | 32,800 | 763 |
2012-12-25 | 790 | 797 | 788 | 797 | 45,900 | 797 |
2012-12-21 | 792 | 793 | 789 | 789 | 18,300 | 789 |
2012-12-20 | 792 | 793 | 788 | 790 | 20,700 | 790 |
2012-12-19 | 792 | 793 | 790 | 790 | 12,200 | 790 |
2012-12-18 | 791 | 793 | 791 | 791 | 13,400 | 791 |
2012-12-17 | 789 | 791 | 787 | 790 | 17,100 | 790 |
2012-12-14 | 786 | 789 | 785 | 789 | 6,700 | 789 |
2012-12-13 | 787 | 789 | 785 | 785 | 8,600 | 785 |
2012-12-12 | 785 | 786 | 782 | 785 | 6,900 | 785 |
2012-12-11 | 783 | 786 | 780 | 785 | 4,500 | 785 |
2012-12-10 | 780 | 784 | 780 | 784 | 7,300 | 784 |
2012-12-07 | 782 | 782 | 780 | 780 | 7,800 | 780 |
2012-12-06 | 781 | 782 | 779 | 780 | 9,400 | 780 |
2012-12-05 | 780 | 783 | 777 | 781 | 7,500 | 781 |
2012-12-04 | 777 | 780 | 777 | 780 | 4,800 | 780 |
2012-12-03 | 774 | 777 | 774 | 777 | 5,600 | 777 |
2012-11-30 | 772 | 775 | 772 | 773 | 3,300 | 773 |
2012-11-29 | 772 | 773 | 770 | 770 | 5,200 | 770 |
2012-11-28 | 769 | 770 | 768 | 770 | 6,600 | 770 |
2012-11-27 | 769 | 770 | 768 | 770 | 5,000 | 770 |
2012-11-26 | 766 | 770 | 766 | 769 | 3,500 | 769 |
2012-11-22 | 770 | 770 | 767 | 767 | 3,600 | 767 |
2012-11-21 | 765 | 769 | 765 | 769 | 4,700 | 769 |
2012-11-20 | 765 | 769 | 765 | 767 | 4,900 | 767 |
2012-11-19 | 768 | 769 | 762 | 762 | 6,100 | 762 |
2012-11-16 | 760 | 768 | 759 | 768 | 6,200 | 768 |
2012-11-15 | 767 | 767 | 756 | 756 | 9,800 | 756 |
2012-11-14 | 765 | 766 | 762 | 765 | 2,800 | 765 |
2012-11-13 | 768 | 768 | 763 | 765 | 1,900 | 765 |
2012-11-12 | 763 | 769 | 760 | 769 | 2,700 | 769 |
2012-11-09 | 765 | 765 | 760 | 760 | 5,100 | 760 |
2012-11-08 | 769 | 769 | 765 | 765 | 4,600 | 765 |
2012-11-07 | 760 | 769 | 758 | 769 | 6,500 | 769 |
2012-11-06 | 754 | 770 | 753 | 765 | 3,700 | 765 |
2012-11-05 | 754 | 760 | 750 | 760 | 6,100 | 760 |
2012-11-02 | 749 | 754 | 749 | 753 | 3,700 | 753 |
2012-11-01 | 752 | 752 | 747 | 750 | 1,900 | 750 |
2012-10-31 | 750 | 751 | 747 | 747 | 4,400 | 747 |
2012-10-30 | 749 | 750 | 743 | 750 | 8,000 | 750 |
2012-10-29 | 749 | 749 | 746 | 747 | 3,300 | 747 |
2012-10-26 | 745 | 745 | 744 | 744 | 2,000 | 744 |
2012-10-25 | 743 | 743 | 740 | 741 | 600 | 741 |
2012-10-24 | 740 | 741 | 740 | 741 | 4,000 | 741 |
2012-10-23 | 739 | 741 | 739 | 740 | 5,500 | 740 |
2012-10-22 | 738 | 739 | 738 | 739 | 1,700 | 739 |
2012-10-19 | 739 | 739 | 736 | 738 | 14,400 | 738 |
2012-10-18 | 733 | 736 | 732 | 736 | 5,800 | 736 |
2012-10-17 | 732 | 735 | 731 | 732 | 2,800 | 732 |
2012-10-16 | 731 | 734 | 729 | 731 | 5,300 | 731 |
2012-10-15 | 731 | 732 | 729 | 729 | 8,900 | 729 |
2012-10-12 | 732 | 740 | 731 | 731 | 4,700 | 731 |
2012-10-11 | 737 | 737 | 731 | 731 | 3,700 | 731 |
2012-10-10 | 729 | 740 | 728 | 740 | 6,500 | 740 |
2012-10-09 | 725 | 730 | 725 | 730 | 6,300 | 730 |
2012-10-05 | 725 | 727 | 724 | 725 | 2,800 | 725 |
2012-10-04 | 725 | 725 | 723 | 725 | 1,500 | 725 |
2012-10-03 | 724 | 729 | 723 | 729 | 2,500 | 729 |
2012-10-02 | 727 | 727 | 722 | 723 | 4,600 | 723 |
2012-10-01 | 727 | 727 | 723 | 726 | 3,300 | 726 |
2012-09-28 | 723 | 725 | 721 | 725 | 5,700 | 725 |
2012-09-27 | 720 | 728 | 720 | 728 | 2,700 | 728 |
2012-09-26 | 718 | 730 | 718 | 720 | 4,400 | 720 |
2012-09-25 | 723 | 723 | 720 | 721 | 1,700 | 721 |
2012-09-24 | 720 | 720 | 718 | 719 | 10,000 | 719 |
2012-09-21 | 720 | 720 | 719 | 720 | 5,100 | 720 |
2012-09-20 | 720 | 720 | 719 | 720 | 7,900 | 720 |
2012-09-19 | 720 | 720 | 718 | 720 | 5,200 | 720 |
2012-09-18 | 720 | 720 | 718 | 718 | 6,300 | 718 |
2012-09-14 | 719 | 720 | 719 | 720 | 3,900 | 720 |
2012-09-13 | 717 | 720 | 717 | 719 | 1,300 | 719 |
2012-09-12 | 717 | 720 | 717 | 717 | 2,200 | 717 |
2012-09-11 | 719 | 720 | 716 | 718 | 1,200 | 718 |
2012-09-10 | 716 | 720 | 716 | 719 | 1,700 | 719 |
2012-09-07 | 720 | 720 | 716 | 716 | 2,200 | 716 |
2012-09-06 | 717 | 720 | 717 | 720 | 3,300 | 720 |
2012-09-05 | 716 | 720 | 715 | 719 | 5,200 | 719 |
2012-09-04 | 720 | 720 | 720 | 720 | 2,400 | 720 |
2012-09-03 | 722 | 722 | 719 | 720 | 3,000 | 720 |
2012-08-31 | 729 | 729 | 722 | 722 | 4,500 | 722 |
2012-08-30 | 728 | 728 | 728 | 728 | 100 | 728 |
2012-08-29 | 729 | 729 | 729 | 729 | 2,400 | 729 |
2012-08-28 | 723 | 727 | 722 | 727 | 1,000 | 727 |
2012-08-27 | 726 | 726 | 724 | 726 | 700 | 726 |
2012-08-24 | 724 | 726 | 724 | 726 | 1,500 | 726 |
2012-08-23 | 725 | 725 | 722 | 724 | 3,100 | 724 |
2012-08-22 | 722 | 725 | 715 | 725 | 3,100 | 725 |
2012-08-21 | 726 | 726 | 715 | 722 | 7,400 | 722 |
2012-08-20 | 718 | 720 | 716 | 718 | 3,900 | 718 |
2012-08-17 | 718 | 718 | 715 | 716 | 2,700 | 716 |
2012-08-16 | 710 | 716 | 710 | 715 | 6,100 | 715 |
2012-08-15 | 715 | 717 | 715 | 715 | 5,700 | 715 |
2012-08-14 | 710 | 715 | 710 | 715 | 2,200 | 715 |
2012-08-13 | 715 | 715 | 709 | 709 | 1,300 | 709 |
2012-08-10 | 707 | 712 | 707 | 712 | 1,200 | 712 |
2012-08-09 | 715 | 715 | 713 | 713 | 2,100 | 713 |
2012-08-08 | 713 | 713 | 705 | 705 | 2,000 | 705 |
2012-08-07 | 710 | 710 | 707 | 710 | 2,100 | 710 |
2012-08-06 | 706 | 709 | 706 | 709 | 1,500 | 709 |
2012-08-03 | 709 | 710 | 706 | 706 | 1,900 | 706 |
2012-08-02 | 707 | 710 | 707 | 710 | 400 | 710 |
2012-08-01 | 714 | 714 | 707 | 713 | 2,700 | 713 |
2012-07-31 | 708 | 712 | 708 | 712 | 700 | 712 |
2012-07-30 | 710 | 713 | 708 | 709 | 2,300 | 709 |
2012-07-27 | 714 | 714 | 705 | 706 | 2,200 | 706 |
2012-07-26 | 710 | 710 | 701 | 703 | 3,000 | 703 |
2012-07-25 | 712 | 714 | 710 | 711 | 6,600 | 711 |
2012-07-24 | 717 | 721 | 714 | 714 | 5,000 | 714 |
2012-07-23 | 724 | 724 | 715 | 717 | 7,400 | 717 |
2012-07-20 | 720 | 723 | 717 | 717 | 17,700 | 717 |
2012-07-19 | 719 | 720 | 718 | 720 | 4,700 | 720 |
2012-07-18 | 717 | 718 | 716 | 717 | 6,800 | 717 |
2012-07-17 | 717 | 717 | 716 | 716 | 2,600 | 716 |
2012-07-13 | 717 | 719 | 716 | 716 | 3,900 | 716 |
2012-07-12 | 719 | 720 | 717 | 717 | 2,700 | 717 |
2012-07-11 | 720 | 720 | 719 | 719 | 2,000 | 719 |
2012-07-10 | 720 | 722 | 720 | 720 | 1,900 | 720 |
2012-07-09 | 724 | 724 | 720 | 720 | 2,900 | 720 |
2012-07-06 | 722 | 722 | 720 | 721 | 1,800 | 721 |
2012-07-05 | 717 | 718 | 717 | 718 | 2,400 | 718 |
2012-07-04 | 719 | 720 | 716 | 716 | 3,700 | 716 |
2012-07-03 | 716 | 724 | 715 | 724 | 5,100 | 724 |
2012-07-02 | 720 | 720 | 718 | 718 | 5,400 | 718 |
2012-06-29 | 724 | 725 | 716 | 720 | 7,000 | 720 |
2012-06-28 | 726 | 728 | 720 | 723 | 5,400 | 723 |
2012-06-27 | 711 | 720 | 710 | 720 | 29,500 | 720 |
2012-06-26 | 745 | 749 | 743 | 749 | 28,600 | 749 |
2012-06-25 | 745 | 749 | 744 | 745 | 19,300 | 745 |
2012-06-22 | 744 | 745 | 742 | 744 | 10,900 | 744 |
2012-06-21 | 743 | 743 | 740 | 743 | 5,700 | 743 |
2012-06-20 | 743 | 744 | 743 | 744 | 5,900 | 744 |
2012-06-19 | 749 | 749 | 741 | 743 | 11,900 | 743 |
2012-06-18 | 747 | 749 | 746 | 749 | 8,100 | 749 |
2012-06-15 | 746 | 747 | 740 | 745 | 6,000 | 745 |
2012-06-14 | 735 | 747 | 735 | 746 | 6,900 | 746 |
2012-06-13 | 743 | 743 | 733 | 740 | 7,400 | 740 |
2012-06-12 | 739 | 742 | 734 | 742 | 8,000 | 742 |
2012-06-11 | 738 | 739 | 733 | 738 | 4,200 | 738 |
2012-06-08 | 726 | 733 | 726 | 732 | 4,800 | 732 |
2012-06-07 | 724 | 727 | 720 | 726 | 3,200 | 726 |
2012-06-06 | 715 | 727 | 715 | 717 | 4,100 | 717 |
2012-06-05 | 718 | 725 | 712 | 717 | 5,900 | 717 |
2012-06-04 | 728 | 728 | 715 | 718 | 6,800 | 718 |
2012-06-01 | 735 | 735 | 718 | 730 | 3,800 | 730 |
2012-05-31 | 722 | 738 | 720 | 735 | 4,500 | 735 |
2012-05-30 | 730 | 736 | 721 | 721 | 4,900 | 721 |
2012-05-29 | 719 | 740 | 718 | 740 | 4,300 | 740 |
2012-05-28 | 722 | 729 | 716 | 719 | 4,100 | 719 |
2012-05-25 | 720 | 788 | 700 | 721 | 27,300 | 721 |
2012-05-24 | 730 | 730 | 689 | 717 | 12,100 | 717 |
2012-05-23 | 740 | 740 | 730 | 730 | 5,400 | 730 |
2012-05-22 | 735 | 737 | 725 | 731 | 4,000 | 731 |
2012-05-21 | 730 | 740 | 726 | 740 | 6,300 | 740 |
2012-05-18 | 732 | 734 | 730 | 730 | 9,200 | 730 |
2012-05-17 | 737 | 737 | 732 | 732 | 9,900 | 732 |
2012-05-16 | 740 | 743 | 735 | 737 | 8,100 | 737 |
2012-05-15 | 747 | 747 | 735 | 740 | 13,300 | 740 |
2012-05-14 | 757 | 757 | 747 | 747 | 6,500 | 747 |
2012-05-11 | 746 | 753 | 745 | 750 | 6,400 | 750 |
2012-05-10 | 732 | 747 | 732 | 745 | 3,100 | 745 |
2012-05-09 | 737 | 748 | 733 | 735 | 4,100 | 735 |
2012-05-08 | 751 | 751 | 737 | 737 | 5,300 | 737 |
2012-05-07 | 735 | 739 | 730 | 738 | 5,900 | 738 |
2012-05-02 | 737 | 738 | 732 | 735 | 8,200 | 735 |
2012-05-01 | 740 | 740 | 735 | 736 | 7,100 | 736 |
2012-04-27 | 748 | 750 | 741 | 743 | 5,200 | 743 |
2012-04-26 | 754 | 754 | 740 | 749 | 10,100 | 749 |
2012-04-25 | 754 | 754 | 743 | 753 | 10,000 | 753 |
2012-04-24 | 760 | 760 | 748 | 754 | 13,800 | 754 |
2012-04-23 | 760 | 773 | 758 | 760 | 9,300 | 760 |
2012-04-20 | 788 | 788 | 757 | 769 | 32,500 | 769 |
2012-04-19 | 736 | 752 | 736 | 751 | 9,300 | 751 |
2012-04-18 | 728 | 732 | 726 | 732 | 7,700 | 732 |
2012-04-17 | 716 | 725 | 715 | 725 | 9,800 | 725 |
2012-04-16 | 715 | 715 | 711 | 715 | 3,100 | 715 |
2012-04-13 | 715 | 715 | 710 | 711 | 9,800 | 711 |
2012-04-12 | 714 | 714 | 712 | 714 | 2,600 | 714 |
2012-04-11 | 706 | 712 | 706 | 712 | 8,400 | 712 |
2012-04-10 | 708 | 711 | 708 | 711 | 3,500 | 711 |
2012-04-09 | 710 | 710 | 706 | 708 | 5,400 | 708 |
2012-04-06 | 707 | 709 | 705 | 709 | 5,700 | 709 |
2012-04-05 | 705 | 707 | 703 | 707 | 6,700 | 707 |
2012-04-04 | 705 | 708 | 704 | 707 | 9,500 | 707 |
2012-04-03 | 710 | 710 | 701 | 707 | 11,700 | 707 |
2012-04-02 | 706 | 706 | 702 | 706 | 15,400 | 706 |
2012-03-30 | 700 | 708 | 700 | 704 | 6,900 | 704 |
2012-03-29 | 689 | 699 | 688 | 699 | 11,000 | 699 |
2012-03-28 | 682 | 690 | 680 | 690 | 7,900 | 690 |
2012-03-27 | 679 | 682 | 679 | 681 | 5,400 | 681 |
2012-03-26 | 682 | 682 | 679 | 679 | 7,800 | 679 |
2012-03-23 | 681 | 682 | 678 | 680 | 5,700 | 680 |
2012-03-22 | 684 | 684 | 680 | 680 | 8,800 | 680 |
2012-03-21 | 680 | 682 | 680 | 682 | 5,300 | 682 |
2012-03-19 | 683 | 683 | 680 | 680 | 7,000 | 680 |
2012-03-16 | 683 | 683 | 680 | 683 | 5,600 | 683 |
2012-03-15 | 680 | 682 | 677 | 680 | 10,500 | 680 |
2012-03-14 | 682 | 682 | 680 | 680 | 8,100 | 680 |
2012-03-13 | 680 | 682 | 680 | 682 | 4,600 | 682 |
2012-03-12 | 679 | 680 | 679 | 680 | 7,700 | 680 |
2012-03-09 | 674 | 678 | 673 | 675 | 3,500 | 675 |
2012-03-08 | 673 | 673 | 672 | 672 | 1,700 | 672 |
2012-03-07 | 672 | 673 | 672 | 673 | 2,200 | 673 |
2012-03-06 | 679 | 679 | 670 | 672 | 2,600 | 672 |
2012-03-05 | 679 | 679 | 667 | 674 | 6,900 | 674 |
2012-03-02 | 671 | 675 | 671 | 675 | 2,200 | 675 |
2012-03-01 | 675 | 675 | 671 | 671 | 5,900 | 671 |
2012-02-29 | 679 | 680 | 673 | 675 | 4,700 | 675 |
2012-02-28 | 678 | 679 | 678 | 679 | 1,100 | 679 |
2012-02-27 | 679 | 680 | 675 | 676 | 8,300 | 676 |
2012-02-24 | 679 | 679 | 676 | 679 | 3,900 | 679 |
2012-02-23 | 679 | 682 | 677 | 679 | 7,700 | 679 |
2012-02-22 | 675 | 680 | 672 | 678 | 3,600 | 678 |
2012-02-21 | 671 | 679 | 671 | 678 | 9,300 | 678 |
2012-02-20 | 667 | 669 | 667 | 669 | 6,200 | 669 |
2012-02-17 | 663 | 667 | 660 | 667 | 6,600 | 667 |
2012-02-16 | 661 | 661 | 659 | 659 | 5,300 | 659 |
2012-02-15 | 662 | 663 | 656 | 660 | 6,300 | 660 |
2012-02-14 | 660 | 662 | 652 | 662 | 5,400 | 662 |
2012-02-13 | 659 | 661 | 659 | 660 | 2,900 | 660 |
2012-02-10 | 658 | 660 | 650 | 656 | 6,700 | 656 |
2012-02-09 | 644 | 653 | 644 | 653 | 6,600 | 653 |
2012-02-08 | 644 | 650 | 643 | 650 | 5,800 | 650 |
2012-02-07 | 644 | 645 | 643 | 643 | 4,100 | 643 |
2012-02-06 | 650 | 651 | 644 | 644 | 5,600 | 644 |
2012-02-03 | 645 | 649 | 641 | 648 | 3,100 | 648 |
2012-02-02 | 643 | 645 | 642 | 642 | 6,300 | 642 |
2012-02-01 | 645 | 648 | 643 | 643 | 3,700 | 643 |
2012-01-31 | 644 | 648 | 643 | 643 | 6,200 | 643 |
2012-01-30 | 645 | 646 | 645 | 645 | 1,200 | 645 |
2012-01-27 | 646 | 647 | 643 | 646 | 2,900 | 646 |
2012-01-26 | 648 | 648 | 644 | 644 | 1,900 | 644 |
2012-01-25 | 644 | 647 | 642 | 644 | 2,700 | 644 |
2012-01-24 | 643 | 648 | 643 | 643 | 3,300 | 643 |
2012-01-23 | 646 | 646 | 640 | 641 | 4,400 | 641 |
2012-01-20 | 647 | 647 | 639 | 646 | 8,100 | 646 |
2012-01-19 | 640 | 646 | 640 | 646 | 4,600 | 646 |
2012-01-18 | 638 | 641 | 638 | 640 | 3,300 | 640 |
2012-01-17 | 637 | 642 | 637 | 638 | 4,400 | 638 |
2012-01-16 | 642 | 642 | 637 | 637 | 7,600 | 637 |
2012-01-13 | 645 | 645 | 641 | 641 | 3,000 | 641 |
2012-01-12 | 642 | 646 | 641 | 643 | 2,300 | 643 |
2012-01-11 | 642 | 642 | 636 | 642 | 7,000 | 642 |
2012-01-10 | 644 | 645 | 642 | 644 | 5,700 | 644 |
2012-01-06 | 645 | 650 | 641 | 644 | 6,100 | 644 |
2012-01-05 | 648 | 650 | 646 | 647 | 6,300 | 647 |
2012-01-04 | 647 | 654 | 647 | 647 | 4,600 | 647 |
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