9942 (株)ジョイフルの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	919	930	919	921	22,900	921
2013-12-27	920	925	918	922	17,200	922
2013-12-26	912	921	910	921	46,200	921
2013-12-25	945	947	941	941	60,400	941
2013-12-24	945	948	945	946	55,400	946
2013-12-20	946	948	945	945	35,600	945
2013-12-19	947	950	945	947	27,100	947
2013-12-18	947	950	945	945	24,600	945
2013-12-17	950	950	946	946	23,000	946
2013-12-16	950	950	946	948	21,400	948
2013-12-13	948	950	947	949	18,900	949
2013-12-12	947	948	945	948	15,000	948
2013-12-11	945	948	945	947	20,200	947
2013-12-10	948	948	945	948	13,600	948
2013-12-09	946	948	945	947	21,300	947
2013-12-06	946	946	943	944	11,300	944
2013-12-05	943	947	942	946	11,700	946
2013-12-04	946	946	943	943	10,500	943
2013-12-03	950	950	942	948	19,200	948
2013-12-02	940	950	940	950	28,200	950
2013-11-29	948	950	945	950	11,500	950
2013-11-28	945	947	943	943	9,000	943
2013-11-27	947	948	940	942	14,400	942
2013-11-26	941	945	940	941	8,500	941
2013-11-25	941	945	941	941	11,300	941
2013-11-22	948	950	940	940	14,600	940
2013-11-21	949	950	945	948	13,100	948
2013-11-20	945	950	943	949	12,500	949
2013-11-19	942	945	938	944	11,100	944
2013-11-18	940	942	939	940	13,400	940
2013-11-15	935	939	932	939	13,400	939
2013-11-14	932	935	931	932	4,800	932
2013-11-13	932	933	931	932	4,100	932
2013-11-12	933	934	930	932	13,900	932
2013-11-11	932	937	932	934	14,300	934
2013-11-08	932	935	932	935	7,100	935
2013-11-07	934	935	932	932	8,200	932
2013-11-06	935	935	932	934	3,500	934
2013-11-05	934	935	930	935	9,600	935
2013-11-01	934	935	932	932	6,600	932
2013-10-31	935	935	933	934	4,900	934
2013-10-30	934	935	932	935	6,900	935
2013-10-29	934	934	932	934	6,300	934
2013-10-28	933	935	932	934	5,600	934
2013-10-25	935	935	932	932	4,300	932
2013-10-24	930	935	930	935	6,600	935
2013-10-23	934	934	930	930	10,100	930
2013-10-22	933	934	931	933	6,100	933
2013-10-21	930	933	930	932	7,600	932
2013-10-18	928	932	928	929	10,400	929
2013-10-17	930	934	929	929	12,600	929
2013-10-16	930	930	927	930	9,300	930
2013-10-15	928	930	925	929	17,800	929
2013-10-11	928	930	926	929	7,100	929
2013-10-10	922	928	921	925	7,100	925
2013-10-09	926	926	922	922	3,200	922
2013-10-08	923	926	921	926	6,100	926
2013-10-07	929	930	921	923	7,900	923
2013-10-04	926	931	921	931	10,200	931
2013-10-03	928	928	923	927	5,700	927
2013-10-02	930	931	925	925	7,500	925
2013-10-01	927	928	925	927	5,500	927
2013-09-30	925	927	923	927	16,200	927
2013-09-27	924	925	921	923	16,800	923
2013-09-26	923	924	921	921	9,400	921
2013-09-25	922	924	918	922	6,500	922
2013-09-24	921	922	918	919	17,600	919
2013-09-20	922	924	920	921	4,300	921
2013-09-19	923	925	920	920	7,200	920
2013-09-18	923	925	918	918	7,700	918
2013-09-17	923	924	920	920	6,400	920
2013-09-13	916	922	916	921	4,800	921
2013-09-12	920	920	916	920	4,800	920
2013-09-11	918	922	915	918	4,600	918
2013-09-10	916	920	915	920	5,200	920
2013-09-09	915	920	915	920	10,900	920
2013-09-06	914	915	914	914	4,200	914
2013-09-05	912	920	910	920	4,000	920
2013-09-04	911	918	911	915	1,300	915
2013-09-03	910	912	910	911	1,000	911
2013-09-02	920	920	905	910	5,700	910
2013-08-30	915	920	915	920	2,500	920
2013-08-29	918	921	915	921	6,700	921
2013-08-28	910	923	908	915	5,600	915
2013-08-27	910	921	910	916	6,500	916
2013-08-26	920	920	913	913	8,900	913
2013-08-23	920	920	915	917	3,200	917
2013-08-22	928	928	916	916	4,600	916
2013-08-21	928	928	920	920	5,400	920
2013-08-20	925	931	922	924	3,400	924
2013-08-19	925	925	921	923	2,400	923
2013-08-16	930	930	920	921	2,300	921
2013-08-15	920	928	919	928	7,400	928
2013-08-14	916	919	916	917	1,100	917
2013-08-13	919	925	913	915	4,900	915
2013-08-12	915	917	910	917	4,300	917
2013-08-09	920	925	914	925	3,100	925
2013-08-08	920	925	913	913	6,800	913
2013-08-07	918	920	918	918	3,900	918
2013-08-06	923	925	915	925	4,000	925
2013-08-05	920	923	908	923	5,800	923
2013-08-02	917	919	917	919	3,600	919
2013-08-01	922	923	911	915	4,500	915
2013-07-31	903	920	903	908	10,300	908
2013-07-30	913	925	913	917	7,800	917
2013-07-29	920	920	915	915	7,000	915
2013-07-26	930	932	921	921	7,700	921
2013-07-25	928	935	928	935	2,300	935
2013-07-24	940	940	930	930	5,100	930
2013-07-23	943	950	930	940	10,000	940
2013-07-22	940	943	938	943	7,700	943
2013-07-19	940	940	925	933	9,800	933
2013-07-18	935	940	929	935	13,100	935
2013-07-17	926	936	924	933	16,600	933
2013-07-16	917	924	917	921	7,900	921
2013-07-12	914	914	912	914	5,000	914
2013-07-11	911	915	911	914	2,800	914
2013-07-10	916	918	912	915	9,700	915
2013-07-09	918	918	913	916	4,600	916
2013-07-08	917	919	915	919	10,000	919
2013-07-05	912	915	912	915	4,500	915
2013-07-04	911	915	911	914	3,000	914
2013-07-03	913	914	905	914	6,000	914
2013-07-02	907	912	906	912	10,000	912
2013-07-01	905	910	905	906	8,100	906
2013-06-28	910	910	905	905	11,500	905
2013-06-27	902	906	902	905	8,400	905
2013-06-26	911	921	902	903	35,600	903
2013-06-25	953	957	951	951	31,800	951
2013-06-24	959	960	951	953	25,500	953
2013-06-21	954	957	950	951	16,300	951
2013-06-20	950	952	948	951	12,500	951
2013-06-19	945	951	942	948	15,000	948
2013-06-18	950	950	940	945	7,300	945
2013-06-17	949	950	938	947	12,100	947
2013-06-14	939	950	939	949	8,300	949
2013-06-13	950	951	942	951	9,400	951
2013-06-12	945	951	935	951	7,800	951
2013-06-11	938	945	935	935	7,700	935
2013-06-10	905	940	905	932	14,700	932
2013-06-07	902	906	885	905	27,000	905
2013-06-06	925	930	906	906	19,500	906
2013-06-05	959	965	901	931	28,900	931
2013-06-04	940	946	905	946	19,400	946
2013-06-03	970	973	940	940	18,200	940
2013-05-31	985	985	966	970	7,600	970
2013-05-30	965	985	960	960	16,600	960
2013-05-29	937	980	937	970	24,300	970
2013-05-28	950	950	901	945	33,500	945
2013-05-27	980	981	950	960	14,100	960
2013-05-24	997	999	982	983	25,800	983
2013-05-23	1,010	1,013	999	999	17,200	999
2013-05-22	1,012	1,015	1,010	1,010	14,100	1,010
2013-05-21	1,016	1,020	1,010	1,010	8,500	1,010
2013-05-20	1,015	1,020	1,010	1,013	13,900	1,013
2013-05-17	1,011	1,015	1,000	1,012	12,800	1,012
2013-05-16	1,019	1,019	998	999	24,200	999
2013-05-15	1,018	1,019	1,006	1,019	11,900	1,019
2013-05-14	1,001	1,019	1,001	1,016	18,300	1,016
2013-05-13	1,032	1,033	1,000	1,001	26,500	1,001
2013-05-10	1,034	1,034	1,025	1,033	23,800	1,033
2013-05-09	1,031	1,031	1,023	1,027	15,500	1,027
2013-05-08	1,018	1,020	1,012	1,020	15,200	1,020
2013-05-07	1,008	1,010	1,004	1,009	21,800	1,009
2013-05-02	1,000	1,004	997	1,003	19,300	1,003
2013-05-01	974	995	973	995	15,800	995
2013-04-30	955	970	955	967	13,500	967
2013-04-26	952	955	950	953	12,400	953
2013-04-25	945	950	945	950	11,500	950
2013-04-24	942	949	939	946	10,800	946
2013-04-23	940	940	936	937	10,600	937
2013-04-22	936	939	931	938	11,600	938
2013-04-19	930	936	928	936	13,700	936
2013-04-18	934	935	928	929	15,800	929
2013-04-17	931	935	926	932	10,300	932
2013-04-16	930	930	925	925	15,900	925
2013-04-15	931	940	928	929	10,000	929
2013-04-12	931	935	928	928	10,500	928
2013-04-11	928	935	928	931	9,800	931
2013-04-10	931	931	927	928	9,400	928
2013-04-09	938	938	930	931	11,600	931
2013-04-08	929	935	924	930	13,800	930
2013-04-05	920	935	917	921	14,100	921
2013-04-04	912	919	909	919	5,500	919
2013-04-03	906	921	906	912	9,200	912
2013-04-02	920	925	870	921	19,900	921
2013-04-01	942	942	923	930	9,200	930
2013-03-29	925	948	925	927	11,000	927
2013-03-28	900	950	900	920	13,100	920
2013-03-27	886	900	882	900	13,800	900
2013-03-26	884	886	880	881	7,000	881
2013-03-25	871	885	871	884	5,700	884
2013-03-22	880	891	870	871	13,400	871
2013-03-21	859	867	859	867	15,100	867
2013-03-19	858	859	857	859	9,000	859
2013-03-18	851	860	851	858	12,900	858
2013-03-15	853	858	849	850	11,500	850
2013-03-14	852	854	845	850	8,600	850
2013-03-13	842	849	842	849	6,200	849
2013-03-12	842	850	841	850	10,300	850
2013-03-11	843	848	841	844	8,800	844
2013-03-08	844	849	838	843	17,800	843
2013-03-07	841	844	837	843	6,800	843
2013-03-06	831	847	830	832	11,700	832
2013-03-05	834	840	829	838	6,800	838
2013-03-04	832	833	828	829	5,300	829
2013-03-01	830	839	824	824	7,800	824
2013-02-28	824	830	821	830	4,500	830
2013-02-27	825	825	820	821	5,600	821
2013-02-26	818	825	818	825	5,600	825
2013-02-25	825	825	815	817	8,900	817
2013-02-22	818	818	814	818	8,100	818
2013-02-21	813	820	810	818	7,000	818
2013-02-20	808	815	804	813	13,800	813
2013-02-19	808	808	805	807	3,700	807
2013-02-18	808	810	803	808	10,200	808
2013-02-15	810	820	802	805	6,500	805
2013-02-14	821	821	803	810	15,600	810
2013-02-13	830	830	820	821	10,600	821
2013-02-12	835	837	830	832	11,400	832
2013-02-08	845	845	836	836	4,500	836
2013-02-07	840	850	835	845	9,300	845
2013-02-06	835	844	835	840	8,700	840
2013-02-05	840	840	836	838	16,600	838
2013-02-04	829	840	826	840	16,900	840
2013-02-01	808	840	808	820	7,800	820
2013-01-31	803	808	801	808	6,100	808
2013-01-30	798	804	795	804	14,900	804
2013-01-29	792	795	791	794	12,100	794
2013-01-28	787	790	785	790	12,800	790
2013-01-25	785	787	783	787	8,500	787
2013-01-24	780	784	778	784	9,300	784
2013-01-23	776	781	776	781	4,400	781
2013-01-22	776	777	776	776	7,000	776
2013-01-21	775	776	774	775	4,700	775
2013-01-18	778	778	772	773	9,100	773
2013-01-17	772	779	772	778	5,300	778
2013-01-16	773	775	771	771	9,600	771
2013-01-15	771	774	768	773	14,300	773
2013-01-11	770	771	767	768	7,300	768
2013-01-10	772	772	770	771	4,900	771
2013-01-09	771	772	769	771	5,000	771
2013-01-08	770	773	770	771	5,200	771
2013-01-07	773	775	768	774	10,600	774
2013-01-04	768	773	767	767	11,300	767

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 [2013年度]

9942 (株)ジョイフルの時系列データ [2013年度]