9942 (株)ジョイフル の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 653 | 668 | 652 | 668 | 12,200 | 668 |
2020-12-29 | 652 | 669 | 652 | 660 | 7,500 | 660 |
2020-12-28 | 665 | 668 | 630 | 643 | 31,700 | 643 |
2020-12-25 | 682 | 682 | 668 | 668 | 18,600 | 668 |
2020-12-24 | 690 | 696 | 682 | 682 | 19,000 | 682 |
2020-12-23 | 696 | 700 | 690 | 690 | 15,900 | 690 |
2020-12-22 | 700 | 700 | 691 | 696 | 11,500 | 696 |
2020-12-21 | 699 | 701 | 690 | 700 | 23,100 | 700 |
2020-12-18 | 679 | 699 | 679 | 682 | 34,200 | 682 |
2020-12-17 | 675 | 679 | 667 | 675 | 28,800 | 675 |
2020-12-16 | 653 | 666 | 652 | 666 | 44,700 | 666 |
2020-12-15 | 618 | 653 | 613 | 643 | 39,200 | 643 |
2020-12-14 | 601 | 612 | 601 | 612 | 35,800 | 612 |
2020-12-11 | 601 | 604 | 600 | 604 | 39,600 | 604 |
2020-12-10 | 621 | 623 | 600 | 605 | 98,900 | 605 |
2020-12-09 | 660 | 660 | 637 | 637 | 63,900 | 637 |
2020-12-08 | 672 | 672 | 655 | 664 | 36,200 | 664 |
2020-12-07 | 684 | 684 | 673 | 677 | 21,200 | 677 |
2020-12-04 | 685 | 689 | 680 | 684 | 29,800 | 684 |
2020-12-03 | 695 | 695 | 688 | 689 | 25,200 | 689 |
2020-12-02 | 697 | 697 | 695 | 695 | 15,600 | 695 |
2020-12-01 | 698 | 698 | 696 | 697 | 11,800 | 697 |
2020-11-30 | 698 | 699 | 696 | 698 | 14,400 | 698 |
2020-11-27 | 699 | 701 | 698 | 698 | 10,800 | 698 |
2020-11-26 | 701 | 702 | 699 | 701 | 18,700 | 701 |
2020-11-25 | 703 | 703 | 700 | 700 | 21,600 | 700 |
2020-11-24 | 706 | 707 | 704 | 705 | 15,700 | 705 |
2020-11-20 | 708 | 708 | 705 | 707 | 9,700 | 707 |
2020-11-19 | 709 | 709 | 705 | 707 | 16,800 | 707 |
2020-11-18 | 709 | 710 | 707 | 707 | 10,100 | 707 |
2020-11-17 | 710 | 710 | 707 | 708 | 10,200 | 708 |
2020-11-16 | 710 | 710 | 706 | 709 | 13,500 | 709 |
2020-11-13 | 709 | 710 | 709 | 709 | 9,000 | 709 |
2020-11-12 | 707 | 710 | 706 | 709 | 15,400 | 709 |
2020-11-11 | 708 | 709 | 706 | 706 | 14,700 | 706 |
2020-11-10 | 708 | 710 | 705 | 709 | 29,500 | 709 |
2020-11-09 | 711 | 711 | 708 | 708 | 16,000 | 708 |
2020-11-06 | 714 | 714 | 710 | 711 | 6,500 | 711 |
2020-11-05 | 716 | 720 | 711 | 714 | 17,400 | 714 |
2020-11-04 | 725 | 725 | 720 | 723 | 5,700 | 723 |
2020-11-02 | 722 | 726 | 720 | 726 | 12,100 | 726 |
2020-10-30 | 724 | 727 | 723 | 726 | 5,900 | 726 |
2020-10-29 | 723 | 727 | 723 | 724 | 5,100 | 724 |
2020-10-28 | 725 | 729 | 725 | 729 | 7,800 | 729 |
2020-10-27 | 728 | 731 | 726 | 727 | 6,300 | 727 |
2020-10-26 | 730 | 731 | 729 | 731 | 5,500 | 731 |
2020-10-23 | 733 | 733 | 730 | 730 | 9,500 | 730 |
2020-10-22 | 732 | 732 | 731 | 732 | 5,300 | 732 |
2020-10-21 | 737 | 737 | 730 | 731 | 9,000 | 731 |
2020-10-20 | 738 | 738 | 731 | 734 | 5,700 | 734 |
2020-10-19 | 735 | 738 | 727 | 735 | 9,300 | 735 |
2020-10-16 | 732 | 735 | 726 | 735 | 11,800 | 735 |
2020-10-15 | 732 | 732 | 728 | 728 | 9,800 | 728 |
2020-10-14 | 732 | 732 | 730 | 730 | 7,300 | 730 |
2020-10-13 | 735 | 736 | 732 | 732 | 12,100 | 732 |
2020-10-12 | 740 | 743 | 735 | 735 | 13,300 | 735 |
2020-10-09 | 739 | 744 | 736 | 740 | 6,200 | 740 |
2020-10-08 | 745 | 745 | 736 | 741 | 9,800 | 741 |
2020-10-07 | 735 | 742 | 733 | 742 | 24,200 | 742 |
2020-10-06 | 739 | 740 | 735 | 736 | 13,200 | 736 |
2020-10-05 | 741 | 748 | 738 | 740 | 21,100 | 740 |
2020-10-02 | 737 | 758 | 737 | 745 | 14,600 | 745 |
2020-09-30 | 762 | 762 | 737 | 747 | 43,700 | 747 |
2020-09-29 | 783 | 783 | 768 | 770 | 26,000 | 770 |
2020-09-28 | 798 | 798 | 789 | 790 | 21,700 | 790 |
2020-09-25 | 802 | 803 | 800 | 800 | 19,800 | 800 |
2020-09-24 | 809 | 809 | 803 | 803 | 12,100 | 803 |
2020-09-23 | 809 | 813 | 808 | 810 | 12,600 | 810 |
2020-09-18 | 814 | 815 | 811 | 812 | 6,700 | 812 |
2020-09-17 | 814 | 814 | 810 | 811 | 8,300 | 811 |
2020-09-16 | 813 | 814 | 810 | 811 | 4,500 | 811 |
2020-09-15 | 810 | 813 | 810 | 810 | 8,700 | 810 |
2020-09-14 | 810 | 814 | 810 | 812 | 6,200 | 812 |
2020-09-11 | 810 | 815 | 810 | 810 | 9,700 | 810 |
2020-09-10 | 811 | 812 | 810 | 811 | 7,200 | 811 |
2020-09-09 | 812 | 812 | 811 | 812 | 5,800 | 812 |
2020-09-08 | 816 | 818 | 812 | 813 | 5,100 | 813 |
2020-09-07 | 811 | 819 | 810 | 812 | 7,300 | 812 |
2020-09-04 | 817 | 817 | 811 | 814 | 4,100 | 814 |
2020-09-03 | 812 | 816 | 811 | 812 | 6,600 | 812 |
2020-09-02 | 813 | 814 | 811 | 813 | 2,800 | 813 |
2020-09-01 | 815 | 817 | 811 | 812 | 10,100 | 812 |
2020-08-31 | 815 | 822 | 813 | 817 | 7,800 | 817 |
2020-08-28 | 810 | 826 | 810 | 819 | 38,800 | 819 |
2020-08-27 | 858 | 873 | 857 | 873 | 29,800 | 873 |
2020-08-26 | 852 | 858 | 852 | 858 | 12,100 | 858 |
2020-08-25 | 851 | 856 | 851 | 852 | 9,400 | 852 |
2020-08-24 | 850 | 855 | 850 | 851 | 12,300 | 851 |
2020-08-21 | 854 | 855 | 849 | 853 | 7,200 | 853 |
2020-08-20 | 857 | 857 | 850 | 854 | 7,000 | 854 |
2020-08-19 | 850 | 857 | 845 | 850 | 8,700 | 850 |
2020-08-18 | 840 | 844 | 835 | 843 | 8,400 | 843 |
2020-08-17 | 835 | 840 | 835 | 835 | 6,500 | 835 |
2020-08-14 | 832 | 835 | 828 | 835 | 6,200 | 835 |
2020-08-13 | 827 | 830 | 824 | 827 | 7,200 | 827 |
2020-08-12 | 828 | 828 | 822 | 828 | 8,200 | 828 |
2020-08-11 | 828 | 829 | 822 | 828 | 6,200 | 828 |
2020-08-07 | 818 | 827 | 815 | 827 | 3,300 | 827 |
2020-08-06 | 828 | 828 | 815 | 817 | 4,000 | 817 |
2020-08-05 | 823 | 832 | 816 | 817 | 6,800 | 817 |
2020-08-04 | 826 | 830 | 821 | 824 | 12,700 | 824 |
2020-08-03 | 820 | 834 | 820 | 826 | 7,100 | 826 |
2020-07-31 | 834 | 834 | 805 | 834 | 11,900 | 834 |
2020-07-30 | 840 | 844 | 836 | 836 | 2,100 | 836 |
2020-07-29 | 835 | 844 | 833 | 844 | 2,200 | 844 |
2020-07-28 | 850 | 851 | 839 | 840 | 3,100 | 840 |
2020-07-27 | 846 | 850 | 845 | 850 | 6,800 | 850 |
2020-07-22 | 848 | 850 | 842 | 846 | 4,300 | 846 |
2020-07-21 | 849 | 849 | 832 | 847 | 5,100 | 847 |
2020-07-20 | 850 | 850 | 825 | 825 | 9,800 | 825 |
2020-07-17 | 841 | 854 | 830 | 830 | 11,900 | 830 |
2020-07-16 | 830 | 840 | 830 | 840 | 6,500 | 840 |
2020-07-15 | 830 | 830 | 822 | 822 | 7,100 | 822 |
2020-07-14 | 819 | 830 | 815 | 815 | 16,600 | 815 |
2020-07-13 | 817 | 830 | 817 | 820 | 2,600 | 820 |
2020-07-10 | 818 | 835 | 818 | 820 | 4,800 | 820 |
2020-07-09 | 825 | 826 | 823 | 825 | 3,100 | 825 |
2020-07-08 | 820 | 824 | 817 | 821 | 6,300 | 821 |
2020-07-07 | 821 | 822 | 818 | 820 | 2,700 | 820 |
2020-07-06 | 817 | 829 | 817 | 819 | 5,900 | 819 |
2020-07-03 | 820 | 849 | 818 | 823 | 11,900 | 823 |
2020-07-02 | 851 | 851 | 821 | 821 | 11,500 | 821 |
2020-07-01 | 864 | 864 | 850 | 851 | 4,200 | 851 |
2020-06-30 | 860 | 860 | 850 | 852 | 2,900 | 852 |
2020-06-29 | 850 | 861 | 850 | 860 | 9,400 | 860 |
2020-06-26 | 862 | 870 | 857 | 861 | 5,700 | 861 |
2020-06-25 | 861 | 862 | 851 | 858 | 3,500 | 858 |
2020-06-24 | 866 | 872 | 861 | 861 | 7,000 | 861 |
2020-06-23 | 872 | 873 | 865 | 865 | 5,700 | 865 |
2020-06-22 | 865 | 868 | 852 | 863 | 6,100 | 863 |
2020-06-19 | 850 | 851 | 846 | 849 | 7,600 | 849 |
2020-06-18 | 842 | 844 | 840 | 840 | 6,800 | 840 |
2020-06-17 | 835 | 842 | 831 | 841 | 7,300 | 841 |
2020-06-16 | 835 | 843 | 830 | 832 | 9,200 | 832 |
2020-06-15 | 824 | 835 | 821 | 822 | 13,000 | 822 |
2020-06-12 | 815 | 830 | 814 | 821 | 25,800 | 821 |
2020-06-11 | 845 | 845 | 833 | 835 | 24,000 | 835 |
2020-06-10 | 819 | 845 | 814 | 838 | 35,200 | 838 |
2020-06-09 | 830 | 838 | 820 | 831 | 89,900 | 831 |
2020-06-08 | 921 | 924 | 841 | 861 | 92,300 | 861 |
2020-06-05 | 922 | 922 | 920 | 921 | 4,400 | 921 |
2020-06-04 | 915 | 923 | 915 | 920 | 6,100 | 920 |
2020-06-03 | 921 | 924 | 913 | 916 | 5,900 | 916 |
2020-06-02 | 924 | 925 | 922 | 922 | 2,000 | 922 |
2020-06-01 | 928 | 930 | 905 | 919 | 8,000 | 919 |
2020-05-29 | 914 | 920 | 904 | 915 | 7,500 | 915 |
2020-05-28 | 901 | 908 | 900 | 908 | 6,500 | 908 |
2020-05-27 | 901 | 905 | 900 | 901 | 7,800 | 901 |
2020-05-26 | 895 | 910 | 895 | 905 | 7,600 | 905 |
2020-05-25 | 895 | 900 | 887 | 891 | 4,300 | 891 |
2020-05-22 | 910 | 910 | 888 | 888 | 7,200 | 888 |
2020-05-21 | 895 | 900 | 894 | 895 | 6,200 | 895 |
2020-05-20 | 890 | 895 | 890 | 892 | 3,800 | 892 |
2020-05-19 | 886 | 890 | 880 | 889 | 7,000 | 889 |
2020-05-18 | 886 | 886 | 870 | 873 | 7,200 | 873 |
2020-05-15 | 884 | 886 | 865 | 867 | 12,500 | 867 |
2020-05-14 | 882 | 885 | 871 | 879 | 3,700 | 879 |
2020-05-13 | 882 | 897 | 864 | 870 | 5,500 | 870 |
2020-05-12 | 882 | 897 | 868 | 872 | 6,300 | 872 |
2020-05-11 | 824 | 880 | 822 | 867 | 10,800 | 867 |
2020-05-08 | 802 | 822 | 802 | 820 | 7,900 | 820 |
2020-05-07 | 800 | 806 | 800 | 802 | 8,800 | 802 |
2020-05-01 | 801 | 804 | 800 | 804 | 6,300 | 804 |
2020-04-30 | 801 | 805 | 800 | 801 | 9,300 | 801 |
2020-04-28 | 794 | 801 | 793 | 801 | 6,300 | 801 |
2020-04-27 | 793 | 795 | 790 | 795 | 10,300 | 795 |
2020-04-24 | 792 | 797 | 791 | 794 | 5,000 | 794 |
2020-04-23 | 798 | 798 | 792 | 795 | 7,400 | 795 |
2020-04-22 | 797 | 801 | 795 | 798 | 4,300 | 798 |
2020-04-21 | 803 | 803 | 798 | 798 | 7,700 | 798 |
2020-04-20 | 802 | 803 | 798 | 803 | 13,500 | 803 |
2020-04-17 | 801 | 802 | 796 | 797 | 6,800 | 797 |
2020-04-16 | 800 | 801 | 794 | 800 | 14,100 | 800 |
2020-04-15 | 804 | 804 | 796 | 800 | 9,400 | 800 |
2020-04-14 | 800 | 807 | 799 | 801 | 6,600 | 801 |
2020-04-13 | 800 | 809 | 790 | 800 | 12,100 | 800 |
2020-04-10 | 800 | 810 | 800 | 805 | 4,100 | 805 |
2020-04-09 | 822 | 822 | 800 | 801 | 11,400 | 801 |
2020-04-08 | 800 | 820 | 796 | 820 | 14,600 | 820 |
2020-04-07 | 790 | 799 | 790 | 795 | 7,500 | 795 |
2020-04-06 | 777 | 794 | 754 | 775 | 18,100 | 775 |
2020-04-03 | 800 | 807 | 781 | 805 | 11,000 | 805 |
2020-04-02 | 825 | 827 | 806 | 806 | 10,500 | 806 |
2020-04-01 | 833 | 855 | 832 | 832 | 2,300 | 832 |
2020-03-31 | 855 | 866 | 836 | 850 | 5,800 | 850 |
2020-03-30 | 861 | 886 | 845 | 847 | 11,900 | 847 |
2020-03-27 | 910 | 910 | 866 | 900 | 13,600 | 900 |
2020-03-26 | 901 | 907 | 900 | 907 | 7,800 | 907 |
2020-03-25 | 899 | 920 | 899 | 914 | 14,500 | 914 |
2020-03-24 | 860 | 880 | 860 | 879 | 7,900 | 879 |
2020-03-23 | 830 | 850 | 825 | 850 | 13,800 | 850 |
2020-03-19 | 805 | 830 | 800 | 829 | 12,900 | 829 |
2020-03-18 | 758 | 811 | 758 | 809 | 17,300 | 809 |
2020-03-17 | 721 | 754 | 721 | 736 | 17,600 | 736 |
2020-03-16 | 733 | 759 | 731 | 741 | 15,200 | 741 |
2020-03-13 | 729 | 739 | 700 | 720 | 45,800 | 720 |
2020-03-12 | 820 | 845 | 789 | 790 | 22,400 | 790 |
2020-03-11 | 844 | 849 | 825 | 825 | 10,500 | 825 |
2020-03-10 | 800 | 840 | 751 | 840 | 37,500 | 840 |
2020-03-09 | 888 | 888 | 835 | 856 | 34,800 | 856 |
2020-03-06 | 900 | 909 | 891 | 900 | 12,100 | 900 |
2020-03-05 | 900 | 909 | 894 | 909 | 9,000 | 909 |
2020-03-04 | 895 | 901 | 890 | 898 | 11,300 | 898 |
2020-03-03 | 929 | 935 | 900 | 901 | 12,300 | 901 |
2020-03-02 | 840 | 931 | 840 | 891 | 31,700 | 891 |
2020-02-28 | 902 | 902 | 845 | 870 | 61,800 | 870 |
2020-02-27 | 958 | 977 | 945 | 950 | 64,900 | 950 |
2020-02-26 | 1,025 | 1,030 | 1,016 | 1,024 | 28,300 | 1,024 |
2020-02-25 | 1,026 | 1,030 | 1,009 | 1,027 | 21,000 | 1,027 |
2020-02-21 | 1,033 | 1,038 | 1,031 | 1,031 | 12,300 | 1,031 |
2020-02-20 | 1,035 | 1,035 | 1,031 | 1,031 | 12,900 | 1,031 |
2020-02-19 | 1,038 | 1,038 | 1,032 | 1,032 | 6,400 | 1,032 |
2020-02-18 | 1,038 | 1,038 | 1,032 | 1,033 | 7,300 | 1,033 |
2020-02-17 | 1,036 | 1,038 | 1,030 | 1,035 | 15,400 | 1,035 |
2020-02-14 | 1,040 | 1,044 | 1,037 | 1,038 | 13,400 | 1,038 |
2020-02-13 | 1,042 | 1,044 | 1,039 | 1,041 | 7,000 | 1,041 |
2020-02-12 | 1,042 | 1,042 | 1,038 | 1,041 | 7,300 | 1,041 |
2020-02-10 | 1,044 | 1,045 | 1,035 | 1,042 | 6,400 | 1,042 |
2020-02-07 | 1,044 | 1,048 | 1,032 | 1,038 | 8,700 | 1,038 |
2020-02-06 | 1,043 | 1,054 | 1,043 | 1,049 | 8,100 | 1,049 |
2020-02-05 | 1,034 | 1,040 | 1,034 | 1,038 | 7,400 | 1,038 |
2020-02-04 | 1,040 | 1,040 | 1,034 | 1,034 | 7,900 | 1,034 |
2020-02-03 | 1,030 | 1,030 | 1,018 | 1,030 | 13,400 | 1,030 |
2020-01-31 | 1,041 | 1,046 | 1,041 | 1,044 | 4,000 | 1,044 |
2020-01-30 | 1,043 | 1,050 | 1,035 | 1,040 | 6,800 | 1,040 |
2020-01-29 | 1,027 | 1,050 | 1,027 | 1,037 | 7,800 | 1,037 |
2020-01-28 | 1,045 | 1,049 | 1,020 | 1,042 | 27,500 | 1,042 |
2020-01-27 | 1,070 | 1,070 | 1,050 | 1,052 | 15,400 | 1,052 |
2020-01-24 | 1,081 | 1,081 | 1,065 | 1,072 | 5,100 | 1,072 |
2020-01-23 | 1,071 | 1,090 | 1,066 | 1,066 | 10,400 | 1,066 |
2020-01-22 | 1,066 | 1,073 | 1,058 | 1,073 | 10,900 | 1,073 |
2020-01-21 | 1,070 | 1,074 | 1,065 | 1,068 | 6,300 | 1,068 |
2020-01-20 | 1,066 | 1,071 | 1,060 | 1,066 | 9,400 | 1,066 |
2020-01-17 | 1,065 | 1,067 | 1,063 | 1,067 | 10,400 | 1,067 |
2020-01-16 | 1,065 | 1,065 | 1,055 | 1,062 | 8,700 | 1,062 |
2020-01-15 | 1,049 | 1,066 | 1,045 | 1,050 | 16,300 | 1,050 |
2020-01-14 | 1,046 | 1,049 | 1,045 | 1,048 | 12,700 | 1,048 |
2020-01-10 | 1,037 | 1,043 | 1,036 | 1,040 | 9,700 | 1,040 |
2020-01-09 | 1,038 | 1,044 | 1,031 | 1,044 | 16,800 | 1,044 |
2020-01-08 | 1,025 | 1,026 | 1,024 | 1,026 | 8,600 | 1,026 |
2020-01-07 | 1,016 | 1,027 | 1,016 | 1,024 | 8,500 | 1,024 |
2020-01-06 | 1,010 | 1,019 | 1,010 | 1,018 | 9,400 | 1,018 |
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