1. HOME >
  2. 株価時系列 >
  3. 9942 >
  4. 2017年

9942 (株)ジョイフル の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,2801,2951,2781,2849,8001,284
2017-12-281,2821,2831,2801,28215,4001,282
2017-12-271,2871,3001,2801,28353,1001,283
2017-12-261,3181,3251,3161,32041,3001,320
2017-12-251,3101,3161,3091,31227,2001,312
2017-12-221,3101,3111,3061,31012,5001,310
2017-12-211,3121,3141,3061,31120,0001,311
2017-12-201,3081,3121,3071,31115,9001,311
2017-12-191,3101,3151,3071,30827,3001,308
2017-12-181,3001,3101,2991,30824,6001,308
2017-12-151,2931,2981,2921,29615,5001,296
2017-12-141,2841,2901,2811,28917,3001,289
2017-12-131,2841,2841,2801,2848,3001,284
2017-12-121,2801,2841,2781,28011,3001,280
2017-12-111,2751,2801,2751,27914,4001,279
2017-12-081,2651,2741,2651,27315,7001,273
2017-12-071,2591,2651,2591,26410,3001,264
2017-12-061,2591,2651,2581,2609,5001,260
2017-12-051,2611,2641,2571,26013,9001,260
2017-12-041,2611,2611,2561,2617,4001,261
2017-12-011,2571,2601,2551,2588,4001,258
2017-11-301,2561,2601,2531,25710,2001,257
2017-11-291,2541,2551,2511,25513,0001,255
2017-11-281,2421,2551,2421,2509,8001,250
2017-11-271,2381,2421,2361,2429,5001,242
2017-11-241,2361,2381,2351,2366,2001,236
2017-11-221,2351,2361,2321,2364,9001,236
2017-11-211,2341,2351,2311,2335,4001,233
2017-11-201,2351,2351,2311,2313,6001,231
2017-11-171,2331,2351,2311,2334,4001,233
2017-11-161,2301,2331,2301,23310,0001,233
2017-11-151,2331,2351,2301,2328,0001,232
2017-11-131,2311,2361,2311,2314,1001,231
2017-11-101,2301,2351,2301,2317,9001,231
2017-11-091,2331,2361,2301,23212,9001,232
2017-11-081,2331,2371,2311,2356,8001,235
2017-11-071,2341,2361,2311,2323,7001,232
2017-11-061,2301,2361,2301,2326,3001,232
2017-11-021,2381,2381,2301,23012,0001,230
2017-11-011,2341,2381,2331,2388,5001,238
2017-10-311,2321,2381,2311,2358,1001,235
2017-10-301,2321,2351,2311,2315,1001,231
2017-10-271,2341,2351,2291,23411,8001,234
2017-10-261,2311,2341,2301,2326,2001,232
2017-10-251,2311,2331,2301,2313,9001,231
2017-10-241,2281,2351,2281,2328,4001,232
2017-10-231,2301,2321,2301,2309,7001,230
2017-10-201,2351,2351,2261,2308,5001,230
2017-10-191,2251,2351,2241,23319,9001,233
2017-10-181,2241,2251,2211,2258,1001,225
2017-10-171,2231,2241,2201,2218,1001,221
2017-10-161,2201,2221,2181,2197,0001,219
2017-10-131,2201,2201,2181,2183,2001,218
2017-10-121,2191,2201,2151,2205,0001,220
2017-10-111,2181,2201,2151,2155,2001,215
2017-10-101,2181,2201,2151,2168,9001,216
2017-10-061,2151,2191,2131,2185,9001,218
2017-10-051,2171,2171,2121,2156,4001,215
2017-10-041,2191,2191,2121,21210,3001,212
2017-10-031,2251,2251,2121,2179,9001,217
2017-10-021,2061,2121,2061,2129,7001,212
2017-09-291,2091,2121,2051,2066,3001,206
2017-09-281,2041,2071,2041,2076,1001,207
2017-09-271,2051,2061,2041,2059,1001,205
2017-09-261,2021,2051,2011,2058,4001,205
2017-09-251,2001,2041,1981,2028,7001,202
2017-09-221,2011,2011,1991,2019,6001,201
2017-09-211,2021,2021,1991,2029,0001,202
2017-09-201,2021,2021,1991,1997,4001,199
2017-09-191,2021,2031,1991,1997,4001,199
2017-09-151,2011,2011,1981,1987,3001,198
2017-09-141,2011,2011,1981,1984,3001,198
2017-09-131,2001,2001,1971,2005,3001,200
2017-09-121,1981,2001,1971,1978,3001,197
2017-09-111,1971,2001,1971,1975,6001,197
2017-09-081,1981,1981,1961,1973,6001,197
2017-09-071,1961,2001,1961,1983,6001,198
2017-09-061,1961,2001,1961,1978,0001,197
2017-09-051,2001,2031,1971,1988,1001,198
2017-09-041,2001,2011,1981,2004,8001,200
2017-09-011,2021,2031,2001,2025,1001,202
2017-08-311,2001,2001,1991,2002,9001,200
2017-08-301,2001,2001,1971,1993,7001,199
2017-08-291,1981,1981,1971,1983,2001,198
2017-08-281,1971,2001,1971,1984,4001,198
2017-08-251,1991,1991,1971,1993,7001,199
2017-08-241,2001,2001,1971,1994,3001,199
2017-08-231,1981,1991,1981,1993,8001,199
2017-08-221,2001,2031,1981,1982,7001,198
2017-08-211,2021,2031,1991,1993,6001,199
2017-08-181,2021,2021,1971,1994,9001,199
2017-08-171,2021,2021,1971,1995,1001,199
2017-08-161,2021,2021,1971,1975,3001,197
2017-08-151,2031,2031,1961,2016,1001,201
2017-08-141,2041,2041,1971,1976,0001,197
2017-08-101,2011,2021,1961,1966,4001,196
2017-08-091,1991,2031,1981,2004,8001,200
2017-08-081,2041,2041,1981,1994,4001,199
2017-08-071,2001,2061,2001,2044,2001,204
2017-08-041,1961,1991,1961,1994,0001,199
2017-08-031,1991,2021,1961,2007,7001,200
2017-08-021,1971,2001,1971,1993,1001,199
2017-08-011,2051,2051,1971,1988,2001,198
2017-07-311,2061,2071,2001,2005,0001,200
2017-07-281,2051,2051,2001,2015001,201
2017-07-271,2021,2071,2011,2013,9001,201
2017-07-261,2041,2051,2011,2054,9001,205
2017-07-251,2051,2071,2001,2043,6001,204
2017-07-241,2071,2071,1971,2057,4001,205
2017-07-211,2071,2071,1971,1977,4001,197
2017-07-201,2041,2071,1971,20313,0001,203
2017-07-191,2051,2051,1961,2007,7001,200
2017-07-181,2021,2051,1961,1968,0001,196
2017-07-141,1971,2001,1951,2007,6001,200
2017-07-131,1991,2001,1951,1975,5001,197
2017-07-121,1991,2001,1981,1993,5001,199
2017-07-111,1991,2001,1991,2002,8001,200
2017-07-101,1981,1991,1961,1996,6001,199
2017-07-071,2011,2031,2001,2017,6001,201
2017-07-061,2051,2051,2021,2023,6001,202
2017-07-051,2051,2051,2001,2054,4001,205
2017-07-041,2041,2041,2021,2046,0001,204
2017-07-031,2011,2011,1981,2017,9001,201
2017-06-301,2001,2011,1981,20112,8001,201
2017-06-291,1961,2001,1961,20012,7001,200
2017-06-281,1901,1991,1881,19559,3001,195
2017-06-271,2191,2301,2161,23045,3001,230
2017-06-261,2151,2181,2141,21619,9001,216
2017-06-231,2151,2191,2141,21518,9001,215
2017-06-221,2131,2191,2131,21517,0001,215
2017-06-211,2191,2191,2121,2156,9001,215
2017-06-201,2191,2191,2101,21722,2001,217
2017-06-191,2201,2201,2101,21617,7001,216
2017-06-161,2191,2201,2111,22010,7001,220
2017-06-151,2121,2181,2111,21712,7001,217
2017-06-141,2091,2121,2091,2125,8001,212
2017-06-131,2101,2101,2091,2106,3001,210
2017-06-121,2071,2101,2071,2109,7001,210
2017-06-091,2081,2081,2051,2085,4001,208
2017-06-081,2051,2071,2051,2074,6001,207
2017-06-071,2031,2061,2021,2047,5001,204
2017-06-061,2051,2081,2041,2056,7001,205
2017-06-051,2061,2091,2021,20510,6001,205
2017-06-021,2011,2071,2001,2068,2001,206
2017-06-011,2071,2081,2021,2036,9001,203
2017-05-311,2041,2041,2001,2044,6001,204
2017-05-301,2021,2071,1981,2068,5001,206
2017-05-291,2001,2041,1991,2048,4001,204
2017-05-261,1991,2041,1961,20410,9001,204
2017-05-251,1991,2001,1981,2006,2001,200
2017-05-241,1991,2001,1951,1995,3001,199
2017-05-231,2001,2011,1951,1963,7001,196
2017-05-221,2001,2001,1951,1965,8001,196
2017-05-191,2001,2011,1951,19512,3001,195
2017-05-181,2001,2001,1961,1996,0001,199
2017-05-171,2001,2001,1961,20010,4001,200
2017-05-161,1991,2001,1951,1968,1001,196
2017-05-151,1931,1991,1931,1983,7001,198
2017-05-121,1901,1931,1871,19313,4001,193
2017-05-111,1951,1951,1901,19112,6001,191
2017-05-101,1961,2001,1961,1966,7001,196
2017-05-091,1971,2001,1961,1967,5001,196
2017-05-081,1971,2001,1921,19713,2001,197
2017-05-021,1911,1971,1911,1978,6001,197
2017-05-011,1901,1981,1901,1953,2001,195
2017-04-281,1971,1971,1881,1886,1001,188
2017-04-271,1901,1941,1861,1947,8001,194
2017-04-261,1931,1991,1861,19017,3001,190
2017-04-251,1901,1931,1871,1885,2001,188
2017-04-241,1871,1901,1851,1909,3001,190
2017-04-211,1861,1891,1801,1848,2001,184
2017-04-201,1831,1861,1761,1766,0001,176
2017-04-191,1811,1821,1741,1825,6001,182
2017-04-181,1801,1811,1731,1735,3001,173
2017-04-171,1761,1801,1701,1708,5001,170
2017-04-141,1701,1711,1701,1703,5001,170
2017-04-131,1781,1781,1701,1723,6001,172
2017-04-121,1791,1791,1711,1787,8001,178
2017-04-111,1751,1791,1751,1764,0001,176
2017-04-101,1751,1801,1741,1746,4001,174
2017-04-071,1741,1771,1731,1744,2001,174
2017-04-061,1811,1811,1741,1747,9001,174
2017-04-051,1771,1791,1731,1795,8001,179
2017-04-041,1721,1761,1721,1763,7001,176
2017-04-031,1781,1781,1721,1724,8001,172
2017-03-311,1761,1791,1731,1753,7001,175
2017-03-301,1741,1781,1721,1765,2001,176
2017-03-291,1731,1751,1611,1709,9001,170
2017-03-281,1711,1751,1631,16314,0001,163
2017-03-271,1671,1751,1631,1667,8001,166
2017-03-241,1721,1751,1641,16710,3001,167
2017-03-231,1641,1701,1621,1624,2001,162
2017-03-221,1731,1731,1621,1637,0001,163
2017-03-211,1741,1741,1651,1695,1001,169
2017-03-171,1741,1741,1621,1636,9001,163
2017-03-161,1741,1751,1651,1659,1001,165
2017-03-151,1681,1741,1681,1744,7001,174
2017-03-141,1751,1751,1681,1697,0001,169
2017-03-131,1771,1771,1651,1707,4001,170
2017-03-101,1771,1771,1751,1776,6001,177
2017-03-091,1751,1791,1751,1755,9001,175
2017-03-081,1701,1741,1671,1745,2001,174
2017-03-071,1691,1701,1671,1707,5001,170
2017-03-061,1661,1691,1651,1686,3001,168
2017-03-031,1701,1701,1651,1675,6001,167
2017-03-021,1701,1701,1651,1655,0001,165
2017-03-011,1681,1681,1611,1684,6001,168
2017-02-281,1641,1671,1631,1664,8001,166
2017-02-271,1601,1681,1561,1655,7001,165
2017-02-241,1601,1651,1581,1588,9001,158
2017-02-231,1601,1641,1551,1567,6001,156
2017-02-221,1551,1601,1551,1606,4001,160
2017-02-211,1651,1651,1531,1657,8001,165
2017-02-201,1591,1651,1531,15311,3001,153
2017-02-171,1551,1561,1491,1525,0001,152
2017-02-161,1541,1551,1491,1505,2001,150
2017-02-151,1541,1541,1471,15111,8001,151
2017-02-141,1541,1541,1521,1544,7001,154
2017-02-131,1511,1531,1481,1525,9001,152
2017-02-101,1531,1531,1471,1496,1001,149
2017-02-091,1491,1531,1491,1524,0001,152
2017-02-081,1471,1531,1471,1495,5001,149
2017-02-071,1481,1541,1481,1502,8001,150
2017-02-061,1531,1531,1481,1484,5001,148
2017-02-031,1501,1521,1461,1524,4001,152
2017-02-021,1461,1501,1461,1495,1001,149
2017-02-011,1501,1501,1451,1465,4001,146
2017-01-311,1501,1501,1451,1459,7001,145
2017-01-301,1501,1541,1491,1495,5001,149
2017-01-271,1531,1541,1491,1525,7001,152
2017-01-261,1481,1521,1481,1506,9001,150
2017-01-251,1491,1501,1481,1507,4001,150
2017-01-241,1521,1521,1481,1481,9001,148
2017-01-231,1481,1511,1481,14811,4001,148
2017-01-201,1481,1531,1471,1489,2001,148
2017-01-191,1541,1541,1471,1487,1001,148
2017-01-181,1471,1541,1461,1528,0001,152
2017-01-171,1541,1551,1491,1505,8001,150
2017-01-161,1531,1541,1471,1549,8001,154
2017-01-131,1501,1531,1501,1515,7001,151
2017-01-121,1581,1581,1501,1526,4001,152
2017-01-111,1531,1561,1501,1567,6001,156
2017-01-101,1521,1551,1471,1516,3001,151
2017-01-061,1501,1521,1471,1526,9001,152
2017-01-051,1551,1601,1501,1517,1001,151
2017-01-041,1451,1611,1451,16012,5001,160

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