9942 (株)ジョイフルの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	980	984	980	981	9,900	981
2014-12-29	981	985	979	984	20,500	984
2014-12-26	990	990	973	982	45,400	982
2014-12-25	1,001	1,008	1,001	1,002	36,900	1,002
2014-12-24	1,005	1,008	1,003	1,006	30,600	1,006
2014-12-22	1,005	1,008	1,003	1,004	21,800	1,004
2014-12-19	1,006	1,009	1,003	1,005	13,800	1,005
2014-12-18	1,006	1,007	1,000	1,006	12,200	1,006
2014-12-17	1,001	1,006	1,000	1,006	11,600	1,006
2014-12-16	1,006	1,006	1,000	1,000	10,400	1,000
2014-12-15	1,005	1,006	1,004	1,006	12,500	1,006
2014-12-12	1,002	1,004	1,002	1,004	9,900	1,004
2014-12-11	1,000	1,003	999	1,002	8,800	1,002
2014-12-10	1,000	1,001	998	1,001	14,800	1,001
2014-12-09	1,000	1,002	999	999	9,500	999
2014-12-08	1,001	1,004	999	1,003	10,000	1,003
2014-12-05	1,000	1,002	997	1,002	10,400	1,002
2014-12-04	1,000	1,000	997	1,000	10,400	1,000
2014-12-03	998	1,000	995	1,000	11,900	1,000
2014-12-02	1,000	1,000	995	998	8,400	998
2014-12-01	998	1,000	985	1,000	30,700	1,000
2014-11-28	999	1,000	997	1,000	13,000	1,000
2014-11-27	999	999	994	999	11,300	999
2014-11-26	990	996	990	994	17,000	994
2014-11-25	984	988	984	988	10,200	988
2014-11-21	985	985	984	984	5,900	984
2014-11-20	984	985	984	984	5,400	984
2014-11-19	984	985	981	981	9,800	981
2014-11-18	982	984	980	981	8,000	981
2014-11-17	985	985	979	982	6,600	982
2014-11-14	980	983	978	982	6,200	982
2014-11-13	979	982	977	980	11,300	980
2014-11-12	979	981	978	980	10,900	980
2014-11-11	980	980	978	979	9,300	979
2014-11-10	976	980	976	976	8,800	976
2014-11-07	978	978	977	977	3,800	977
2014-11-06	977	980	975	978	3,900	978
2014-11-05	977	977	975	977	6,400	977
2014-11-04	976	979	975	977	12,800	977
2014-10-31	975	983	974	975	11,000	975
2014-10-30	973	979	973	974	4,400	974
2014-10-29	973	975	973	975	3,500	975
2014-10-28	976	977	971	977	2,800	977
2014-10-27	972	975	971	972	6,000	972
2014-10-24	979	979	965	973	4,500	973
2014-10-23	975	976	965	976	2,600	976
2014-10-22	975	975	969	975	5,300	975
2014-10-21	983	985	974	975	7,800	975
2014-10-20	965	983	963	975	8,000	975
2014-10-17	960	964	957	957	15,900	957
2014-10-16	980	980	960	965	13,800	965
2014-10-15	967	980	967	977	7,300	977
2014-10-14	970	975	967	967	6,000	967
2014-10-10	978	978	970	978	9,600	978
2014-10-09	984	984	978	978	2,400	978
2014-10-08	982	983	978	983	5,400	983
2014-10-07	980	985	980	980	7,800	980
2014-10-06	980	983	978	983	8,900	983
2014-10-03	979	980	975	980	3,400	980
2014-10-02	980	981	970	978	11,700	978
2014-10-01	975	986	974	986	14,000	986
2014-09-30	975	976	970	972	7,400	972
2014-09-29	968	975	968	974	9,400	974
2014-09-26	963	968	963	968	4,200	968
2014-09-25	965	968	962	963	4,100	963
2014-09-24	963	966	963	964	9,200	964
2014-09-22	960	962	958	962	11,300	962
2014-09-19	960	963	959	959	4,700	959
2014-09-18	964	964	957	958	7,900	958
2014-09-17	960	963	957	963	9,600	963
2014-09-16	957	960	955	959	8,100	959
2014-09-12	956	958	955	958	2,500	958
2014-09-11	957	960	955	955	5,500	955
2014-09-10	957	958	954	955	3,500	955
2014-09-09	957	958	953	957	8,100	957
2014-09-08	955	956	952	956	5,400	956
2014-09-05	956	956	950	956	4,700	956
2014-09-04	952	956	950	955	4,400	955
2014-09-03	955	955	951	952	3,300	952
2014-09-02	957	958	954	954	6,500	954
2014-09-01	955	955	950	954	7,200	954
2014-08-29	953	953	949	950	4,700	950
2014-08-28	950	954	949	953	4,100	953
2014-08-27	951	954	949	949	2,500	949
2014-08-26	949	951	948	949	7,300	949
2014-08-25	950	951	948	948	4,300	948
2014-08-22	950	951	949	949	4,900	949
2014-08-21	954	954	950	952	4,700	952
2014-08-20	953	954	950	951	4,600	951
2014-08-19	953	953	948	950	6,500	950
2014-08-18	952	953	945	947	8,200	947
2014-08-15	952	952	946	951	6,300	951
2014-08-14	951	951	947	950	3,100	950
2014-08-13	946	950	946	949	3,400	949
2014-08-12	948	949	946	946	3,500	946
2014-08-11	949	952	946	948	5,500	948
2014-08-08	949	950	945	950	5,500	950
2014-08-07	946	950	945	949	6,700	949
2014-08-06	950	950	946	946	2,500	946
2014-08-05	953	953	948	948	5,200	948
2014-08-04	953	954	947	947	7,500	947
2014-08-01	950	953	950	953	3,300	953
2014-07-31	950	952	949	952	4,500	952
2014-07-30	948	952	948	950	5,500	950
2014-07-29	952	952	948	952	7,800	952
2014-07-28	954	954	947	952	3,700	952
2014-07-25	950	955	950	954	4,100	954
2014-07-24	954	954	951	954	3,000	954
2014-07-23	956	956	950	951	5,800	951
2014-07-22	952	958	952	957	6,800	957
2014-07-18	957	957	948	952	8,700	952
2014-07-17	959	959	950	950	8,200	950
2014-07-16	955	957	950	951	6,500	951
2014-07-15	955	955	950	954	8,700	954
2014-07-14	956	956	949	953	13,400	953
2014-07-11	945	952	945	951	7,600	951
2014-07-10	945	951	945	948	6,000	948
2014-07-09	953	953	950	950	5,800	950
2014-07-08	953	953	950	951	5,400	951
2014-07-07	950	950	945	948	7,900	948
2014-07-04	951	951	948	950	3,600	950
2014-07-03	947	950	947	950	7,900	950
2014-07-02	949	950	945	947	8,700	947
2014-07-01	945	946	942	945	9,800	945
2014-06-30	946	946	941	946	8,300	946
2014-06-27	944	946	941	943	15,900	943
2014-06-26	936	946	934	944	47,100	944
2014-06-25	978	982	975	982	32,700	982
2014-06-24	970	978	970	978	23,400	978
2014-06-23	970	972	968	972	19,800	972
2014-06-20	970	970	966	966	15,100	966
2014-06-19	968	970	968	970	16,500	970
2014-06-18	963	968	963	968	11,400	968
2014-06-17	962	964	960	963	11,400	963
2014-06-16	960	962	957	960	16,300	960
2014-06-13	958	960	958	958	4,600	958
2014-06-12	960	960	958	959	2,800	959
2014-06-11	958	960	957	960	7,000	960
2014-06-10	954	958	953	957	10,700	957
2014-06-09	950	955	950	954	6,200	954
2014-06-06	950	952	948	952	10,500	952
2014-06-05	950	950	948	950	3,400	950
2014-06-04	947	950	947	947	8,400	947
2014-06-03	947	950	947	950	10,300	950
2014-06-02	945	950	945	950	6,300	950
2014-05-30	946	949	945	947	4,700	947
2014-05-29	947	949	945	949	10,100	949
2014-05-28	947	949	945	948	5,400	948
2014-05-27	947	948	945	947	5,600	947
2014-05-26	947	947	945	945	4,400	945
2014-05-23	942	948	942	947	4,200	947
2014-05-22	944	946	940	946	2,900	946
2014-05-21	945	945	939	939	12,400	939
2014-05-20	945	946	945	945	2,200	945
2014-05-19	946	946	941	944	8,200	944
2014-05-16	944	946	943	943	4,400	943
2014-05-15	945	947	942	942	4,900	942
2014-05-14	944	947	942	942	6,500	942
2014-05-13	948	949	943	944	7,800	944
2014-05-12	948	948	943	946	3,400	946
2014-05-09	946	948	941	948	5,200	948
2014-05-08	947	947	941	945	3,500	945
2014-05-07	945	945	942	942	2,500	942
2014-05-02	944	944	938	944	2,700	944
2014-05-01	933	945	933	945	8,800	945
2014-04-30	940	941	937	941	3,900	941
2014-04-28	943	944	936	940	3,400	940
2014-04-25	942	943	940	940	7,100	940
2014-04-24	941	945	939	940	4,700	940
2014-04-23	943	944	940	940	3,700	940
2014-04-22	944	944	936	943	5,400	943
2014-04-21	933	940	931	940	6,000	940
2014-04-18	931	933	928	928	5,600	928
2014-04-17	930	931	928	928	5,800	928
2014-04-16	930	932	927	928	6,500	928
2014-04-15	931	932	926	927	8,600	927
2014-04-14	930	930	925	927	5,000	927
2014-04-11	929	930	922	930	9,700	930
2014-04-10	929	929	927	928	3,200	928
2014-04-09	929	929	926	927	2,900	927
2014-04-08	924	930	924	929	8,100	929
2014-04-07	930	930	924	927	5,500	927
2014-04-04	921	930	921	929	5,300	929
2014-04-03	928	930	921	921	13,500	921
2014-04-02	923	928	923	927	7,200	927
2014-04-01	923	923	919	922	6,500	922
2014-03-31	917	921	915	921	9,700	921
2014-03-28	918	919	914	919	8,600	919
2014-03-27	914	918	913	918	7,600	918
2014-03-26	912	918	912	917	7,500	917
2014-03-25	918	918	913	913	5,200	913
2014-03-24	919	919	911	913	10,500	913
2014-03-20	918	919	911	918	8,200	918
2014-03-19	915	918	911	918	9,500	918
2014-03-18	915	919	911	911	8,800	911
2014-03-17	920	920	913	913	5,800	913
2014-03-14	915	918	913	913	6,000	913
2014-03-13	917	920	915	920	2,700	920
2014-03-12	913	917	913	917	6,300	917
2014-03-11	919	919	914	914	5,700	914
2014-03-10	918	919	915	918	6,500	918
2014-03-07	915	919	914	914	4,700	914
2014-03-06	916	919	914	917	6,100	917
2014-03-05	918	920	916	920	4,500	920
2014-03-04	915	920	914	920	5,000	920
2014-03-03	917	917	915	915	6,200	915
2014-02-28	918	918	915	916	3,300	916
2014-02-27	917	920	916	918	4,000	918
2014-02-26	917	920	915	917	3,800	917
2014-02-25	917	920	916	920	6,000	920
2014-02-24	918	920	917	917	4,300	917
2014-02-21	917	920	917	919	6,900	919
2014-02-20	920	920	918	920	6,500	920
2014-02-19	922	925	920	920	5,900	920
2014-02-18	922	922	919	920	6,600	920
2014-02-17	925	925	921	921	2,900	921
2014-02-14	923	923	920	923	4,100	923
2014-02-13	920	925	920	921	6,800	921
2014-02-12	927	927	921	922	8,200	922
2014-02-10	923	929	921	928	5,100	928
2014-02-07	924	926	920	920	2,300	920
2014-02-06	920	923	919	920	3,500	920
2014-02-05	910	920	910	912	10,300	912
2014-02-04	921	921	910	910	27,300	910
2014-02-03	923	928	923	923	4,900	923
2014-01-31	925	925	923	923	3,500	923
2014-01-30	927	928	922	922	5,200	922
2014-01-29	928	928	926	927	3,100	927
2014-01-28	929	929	925	928	9,000	928
2014-01-27	926	930	923	930	19,400	930
2014-01-24	930	931	929	930	6,500	930
2014-01-23	931	933	929	929	7,300	929
2014-01-22	934	935	930	930	1,800	930
2014-01-21	932	934	930	930	8,400	930
2014-01-20	933	935	930	931	10,200	931
2014-01-17	932	933	930	933	5,400	933
2014-01-16	929	932	928	930	11,600	930
2014-01-15	929	930	926	928	5,000	928
2014-01-14	925	929	923	925	8,800	925
2014-01-10	925	928	925	925	8,100	925
2014-01-09	929	930	925	927	6,900	927
2014-01-08	925	930	925	930	6,700	930
2014-01-07	925	933	925	929	8,300	929
2014-01-06	922	930	921	930	15,400	930

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 [2014年度]

9942 (株)ジョイフルの時系列データ [2014年度]