9942 (株)ジョイフル の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 809 | 810 | 806 | 810 | 4,100 | 810 |
2021-12-29 | 800 | 824 | 800 | 806 | 6,500 | 806 |
2021-12-28 | 804 | 804 | 799 | 799 | 22,100 | 799 |
2021-12-27 | 801 | 803 | 801 | 801 | 12,600 | 801 |
2021-12-24 | 801 | 803 | 800 | 803 | 17,700 | 803 |
2021-12-23 | 804 | 804 | 801 | 802 | 11,000 | 802 |
2021-12-22 | 805 | 805 | 802 | 804 | 9,800 | 804 |
2021-12-21 | 808 | 808 | 804 | 805 | 6,900 | 805 |
2021-12-20 | 811 | 816 | 803 | 803 | 21,400 | 803 |
2021-12-17 | 816 | 816 | 808 | 809 | 9,800 | 809 |
2021-12-16 | 832 | 832 | 802 | 811 | 18,700 | 811 |
2021-12-15 | 837 | 840 | 810 | 820 | 49,800 | 820 |
2021-12-14 | 806 | 807 | 804 | 807 | 11,100 | 807 |
2021-12-13 | 806 | 806 | 804 | 805 | 6,600 | 805 |
2021-12-10 | 805 | 806 | 802 | 806 | 5,400 | 806 |
2021-12-09 | 802 | 806 | 801 | 806 | 7,800 | 806 |
2021-12-08 | 810 | 810 | 801 | 802 | 10,400 | 802 |
2021-12-07 | 808 | 808 | 806 | 808 | 5,100 | 808 |
2021-12-06 | 803 | 808 | 800 | 807 | 11,200 | 807 |
2021-12-03 | 804 | 807 | 801 | 804 | 5,300 | 804 |
2021-12-02 | 807 | 807 | 800 | 804 | 7,900 | 804 |
2021-12-01 | 804 | 810 | 800 | 805 | 13,500 | 805 |
2021-11-30 | 805 | 810 | 804 | 805 | 8,000 | 805 |
2021-11-29 | 806 | 811 | 804 | 804 | 12,500 | 804 |
2021-11-26 | 812 | 813 | 810 | 811 | 5,300 | 811 |
2021-11-25 | 811 | 817 | 811 | 813 | 5,800 | 813 |
2021-11-24 | 817 | 818 | 810 | 814 | 5,800 | 814 |
2021-11-22 | 810 | 816 | 809 | 816 | 6,900 | 816 |
2021-11-19 | 815 | 815 | 811 | 812 | 7,100 | 812 |
2021-11-18 | 814 | 815 | 810 | 815 | 9,100 | 815 |
2021-11-17 | 815 | 816 | 810 | 810 | 7,700 | 810 |
2021-11-16 | 815 | 815 | 810 | 813 | 13,900 | 813 |
2021-11-15 | 814 | 815 | 811 | 814 | 7,600 | 814 |
2021-11-12 | 811 | 814 | 811 | 814 | 4,200 | 814 |
2021-11-11 | 811 | 811 | 809 | 809 | 4,500 | 809 |
2021-11-10 | 812 | 813 | 811 | 812 | 4,100 | 812 |
2021-11-09 | 814 | 814 | 812 | 812 | 5,600 | 812 |
2021-11-08 | 811 | 820 | 811 | 813 | 7,600 | 813 |
2021-11-05 | 811 | 812 | 809 | 811 | 3,500 | 811 |
2021-11-04 | 810 | 815 | 809 | 810 | 6,400 | 810 |
2021-11-02 | 806 | 810 | 805 | 810 | 3,200 | 810 |
2021-11-01 | 808 | 808 | 803 | 803 | 8,100 | 803 |
2021-10-29 | 807 | 809 | 803 | 806 | 7,200 | 806 |
2021-10-28 | 806 | 809 | 805 | 809 | 3,000 | 809 |
2021-10-27 | 809 | 813 | 807 | 809 | 4,400 | 809 |
2021-10-26 | 811 | 815 | 805 | 810 | 4,100 | 810 |
2021-10-25 | 816 | 816 | 807 | 807 | 6,200 | 807 |
2021-10-22 | 821 | 821 | 815 | 816 | 5,100 | 816 |
2021-10-21 | 825 | 825 | 815 | 822 | 6,000 | 822 |
2021-10-20 | 825 | 825 | 814 | 825 | 5,900 | 825 |
2021-10-19 | 830 | 830 | 815 | 815 | 12,100 | 815 |
2021-10-18 | 833 | 833 | 808 | 824 | 25,900 | 824 |
2021-10-15 | 800 | 804 | 798 | 804 | 20,400 | 804 |
2021-10-14 | 801 | 801 | 796 | 799 | 16,000 | 799 |
2021-10-13 | 803 | 803 | 801 | 801 | 6,100 | 801 |
2021-10-12 | 802 | 803 | 800 | 803 | 10,000 | 803 |
2021-10-11 | 803 | 803 | 802 | 802 | 5,800 | 802 |
2021-10-08 | 802 | 804 | 802 | 803 | 6,400 | 803 |
2021-10-07 | 804 | 804 | 802 | 803 | 3,400 | 803 |
2021-10-06 | 803 | 804 | 801 | 803 | 7,400 | 803 |
2021-10-05 | 803 | 804 | 802 | 803 | 8,100 | 803 |
2021-10-04 | 803 | 805 | 802 | 802 | 9,500 | 802 |
2021-10-01 | 804 | 804 | 801 | 804 | 10,100 | 804 |
2021-09-30 | 804 | 804 | 802 | 803 | 6,500 | 803 |
2021-09-29 | 802 | 804 | 801 | 801 | 6,200 | 801 |
2021-09-28 | 805 | 805 | 801 | 803 | 3,200 | 803 |
2021-09-27 | 802 | 806 | 800 | 804 | 12,400 | 804 |
2021-09-24 | 803 | 804 | 800 | 802 | 6,800 | 802 |
2021-09-22 | 803 | 803 | 800 | 801 | 7,100 | 801 |
2021-09-21 | 802 | 803 | 800 | 801 | 9,500 | 801 |
2021-09-17 | 804 | 804 | 802 | 803 | 3,700 | 803 |
2021-09-16 | 804 | 804 | 801 | 802 | 8,400 | 802 |
2021-09-15 | 805 | 805 | 801 | 802 | 8,200 | 802 |
2021-09-14 | 803 | 805 | 802 | 803 | 8,800 | 803 |
2021-09-13 | 803 | 806 | 800 | 803 | 16,400 | 803 |
2021-09-10 | 807 | 807 | 800 | 805 | 21,400 | 805 |
2021-09-09 | 806 | 808 | 803 | 807 | 5,000 | 807 |
2021-09-08 | 805 | 807 | 802 | 806 | 13,200 | 806 |
2021-09-07 | 807 | 812 | 805 | 805 | 16,200 | 805 |
2021-09-06 | 808 | 816 | 808 | 810 | 23,800 | 810 |
2021-09-03 | 815 | 817 | 803 | 810 | 22,900 | 810 |
2021-09-02 | 835 | 835 | 820 | 821 | 25,800 | 821 |
2021-09-01 | 835 | 848 | 832 | 840 | 15,100 | 840 |
2021-08-31 | 850 | 853 | 829 | 848 | 20,400 | 848 |
2021-08-30 | 833 | 884 | 827 | 851 | 52,000 | 851 |
2021-08-27 | 890 | 898 | 885 | 898 | 40,300 | 898 |
2021-08-26 | 888 | 890 | 886 | 890 | 14,500 | 890 |
2021-08-25 | 886 | 890 | 886 | 889 | 11,900 | 889 |
2021-08-24 | 886 | 890 | 886 | 886 | 10,500 | 886 |
2021-08-23 | 888 | 889 | 885 | 888 | 10,400 | 888 |
2021-08-20 | 888 | 888 | 877 | 888 | 11,000 | 888 |
2021-08-19 | 873 | 888 | 873 | 883 | 10,500 | 883 |
2021-08-18 | 865 | 873 | 864 | 870 | 9,600 | 870 |
2021-08-17 | 890 | 890 | 868 | 870 | 23,400 | 870 |
2021-08-16 | 870 | 904 | 869 | 875 | 21,700 | 875 |
2021-08-13 | 851 | 869 | 845 | 869 | 12,900 | 869 |
2021-08-12 | 850 | 851 | 841 | 851 | 9,900 | 851 |
2021-08-11 | 846 | 850 | 840 | 845 | 9,400 | 845 |
2021-08-10 | 836 | 845 | 836 | 840 | 14,300 | 840 |
2021-08-06 | 845 | 850 | 841 | 842 | 14,500 | 842 |
2021-08-05 | 874 | 882 | 844 | 850 | 26,200 | 850 |
2021-08-04 | 930 | 930 | 891 | 898 | 18,700 | 898 |
2021-08-03 | 948 | 948 | 930 | 933 | 28,700 | 933 |
2021-08-02 | 930 | 953 | 929 | 938 | 66,300 | 938 |
2021-07-30 | 925 | 925 | 890 | 916 | 75,800 | 916 |
2021-07-29 | 875 | 877 | 860 | 873 | 22,200 | 873 |
2021-07-28 | 953 | 953 | 860 | 860 | 142,400 | 860 |
2021-07-27 | 807 | 807 | 801 | 803 | 2,600 | 803 |
2021-07-26 | 815 | 815 | 801 | 809 | 10,900 | 809 |
2021-07-21 | 815 | 815 | 799 | 808 | 14,900 | 808 |
2021-07-20 | 800 | 813 | 799 | 812 | 9,500 | 812 |
2021-07-19 | 799 | 800 | 796 | 800 | 12,600 | 800 |
2021-07-16 | 793 | 799 | 791 | 794 | 10,400 | 794 |
2021-07-15 | 791 | 793 | 790 | 793 | 14,000 | 793 |
2021-07-14 | 790 | 791 | 788 | 790 | 5,300 | 790 |
2021-07-13 | 786 | 790 | 785 | 787 | 7,100 | 787 |
2021-07-12 | 789 | 789 | 782 | 787 | 7,600 | 787 |
2021-07-09 | 776 | 785 | 776 | 784 | 12,900 | 784 |
2021-07-08 | 782 | 785 | 780 | 785 | 3,100 | 785 |
2021-07-07 | 785 | 785 | 779 | 780 | 8,300 | 780 |
2021-07-06 | 781 | 783 | 779 | 781 | 6,400 | 781 |
2021-07-05 | 780 | 784 | 780 | 784 | 7,400 | 784 |
2021-07-02 | 780 | 780 | 778 | 780 | 3,800 | 780 |
2021-07-01 | 779 | 780 | 777 | 777 | 2,100 | 777 |
2021-06-30 | 777 | 780 | 773 | 775 | 5,800 | 775 |
2021-06-29 | 751 | 780 | 751 | 777 | 8,100 | 777 |
2021-06-28 | 772 | 777 | 772 | 777 | 6,600 | 777 |
2021-06-25 | 777 | 779 | 772 | 778 | 3,900 | 778 |
2021-06-24 | 773 | 780 | 772 | 774 | 3,600 | 774 |
2021-06-23 | 779 | 779 | 773 | 773 | 4,300 | 773 |
2021-06-22 | 775 | 782 | 772 | 779 | 5,200 | 779 |
2021-06-21 | 775 | 783 | 770 | 783 | 14,600 | 783 |
2021-06-18 | 785 | 785 | 776 | 778 | 8,600 | 778 |
2021-06-17 | 784 | 786 | 777 | 784 | 8,500 | 784 |
2021-06-16 | 781 | 787 | 778 | 778 | 11,900 | 778 |
2021-06-15 | 790 | 790 | 781 | 781 | 12,000 | 781 |
2021-06-14 | 799 | 799 | 782 | 783 | 22,600 | 783 |
2021-06-11 | 795 | 796 | 782 | 794 | 15,200 | 794 |
2021-06-10 | 770 | 780 | 770 | 777 | 15,800 | 777 |
2021-06-09 | 750 | 769 | 750 | 766 | 16,900 | 766 |
2021-06-08 | 748 | 750 | 738 | 750 | 10,500 | 750 |
2021-06-07 | 742 | 742 | 730 | 742 | 13,200 | 742 |
2021-06-04 | 729 | 729 | 726 | 728 | 8,400 | 728 |
2021-06-03 | 722 | 725 | 720 | 725 | 9,200 | 725 |
2021-06-02 | 716 | 722 | 715 | 722 | 8,900 | 722 |
2021-06-01 | 720 | 720 | 715 | 718 | 5,400 | 718 |
2021-05-31 | 718 | 719 | 716 | 718 | 9,900 | 718 |
2021-05-28 | 715 | 716 | 711 | 716 | 3,700 | 716 |
2021-05-27 | 711 | 715 | 711 | 715 | 4,500 | 715 |
2021-05-26 | 714 | 716 | 712 | 712 | 4,200 | 712 |
2021-05-25 | 714 | 716 | 712 | 714 | 7,400 | 714 |
2021-05-24 | 712 | 715 | 711 | 713 | 7,600 | 713 |
2021-05-21 | 713 | 715 | 709 | 709 | 6,400 | 709 |
2021-05-20 | 713 | 713 | 709 | 713 | 7,400 | 713 |
2021-05-19 | 712 | 713 | 708 | 713 | 10,600 | 713 |
2021-05-18 | 712 | 712 | 704 | 710 | 6,900 | 710 |
2021-05-17 | 712 | 712 | 705 | 705 | 11,300 | 705 |
2021-05-14 | 709 | 713 | 706 | 707 | 7,700 | 707 |
2021-05-13 | 706 | 713 | 705 | 705 | 11,600 | 705 |
2021-05-12 | 711 | 711 | 707 | 710 | 4,700 | 710 |
2021-05-11 | 707 | 711 | 707 | 711 | 5,300 | 711 |
2021-05-10 | 709 | 711 | 707 | 707 | 5,000 | 707 |
2021-05-07 | 710 | 710 | 709 | 709 | 3,900 | 709 |
2021-05-06 | 710 | 713 | 710 | 710 | 1,900 | 710 |
2021-04-30 | 706 | 713 | 706 | 710 | 3,000 | 710 |
2021-04-28 | 705 | 706 | 702 | 706 | 7,100 | 706 |
2021-04-27 | 704 | 709 | 703 | 705 | 5,900 | 705 |
2021-04-26 | 715 | 715 | 704 | 704 | 6,300 | 704 |
2021-04-23 | 711 | 711 | 706 | 706 | 6,000 | 706 |
2021-04-22 | 709 | 717 | 709 | 711 | 3,400 | 711 |
2021-04-21 | 715 | 715 | 709 | 710 | 7,300 | 710 |
2021-04-20 | 718 | 718 | 710 | 712 | 7,600 | 712 |
2021-04-19 | 719 | 720 | 713 | 714 | 9,200 | 714 |
2021-04-16 | 719 | 720 | 712 | 714 | 12,000 | 714 |
2021-04-15 | 715 | 719 | 714 | 717 | 6,700 | 717 |
2021-04-14 | 715 | 715 | 712 | 714 | 4,000 | 714 |
2021-04-13 | 711 | 714 | 710 | 714 | 4,900 | 714 |
2021-04-12 | 710 | 711 | 709 | 709 | 6,900 | 709 |
2021-04-09 | 710 | 710 | 707 | 709 | 7,600 | 709 |
2021-04-08 | 709 | 710 | 706 | 708 | 7,100 | 708 |
2021-04-07 | 705 | 707 | 704 | 706 | 8,800 | 706 |
2021-04-06 | 706 | 707 | 703 | 704 | 4,000 | 704 |
2021-04-05 | 703 | 706 | 703 | 706 | 4,900 | 706 |
2021-04-02 | 703 | 706 | 701 | 702 | 3,500 | 702 |
2021-04-01 | 701 | 703 | 701 | 701 | 8,900 | 701 |
2021-03-31 | 703 | 706 | 703 | 703 | 5,200 | 703 |
2021-03-30 | 704 | 706 | 702 | 703 | 4,200 | 703 |
2021-03-29 | 708 | 709 | 701 | 704 | 9,600 | 704 |
2021-03-26 | 705 | 707 | 700 | 701 | 6,200 | 701 |
2021-03-25 | 702 | 709 | 701 | 705 | 6,000 | 705 |
2021-03-24 | 706 | 706 | 701 | 702 | 6,200 | 702 |
2021-03-23 | 701 | 705 | 701 | 702 | 9,400 | 702 |
2021-03-22 | 700 | 706 | 699 | 703 | 6,800 | 703 |
2021-03-19 | 699 | 705 | 699 | 700 | 15,500 | 700 |
2021-03-18 | 699 | 699 | 695 | 697 | 12,200 | 697 |
2021-03-17 | 698 | 699 | 694 | 694 | 12,600 | 694 |
2021-03-16 | 696 | 699 | 690 | 695 | 18,300 | 695 |
2021-03-15 | 694 | 699 | 692 | 694 | 14,300 | 694 |
2021-03-12 | 694 | 694 | 690 | 692 | 6,100 | 692 |
2021-03-11 | 691 | 693 | 690 | 693 | 4,400 | 693 |
2021-03-10 | 693 | 693 | 689 | 690 | 4,100 | 690 |
2021-03-09 | 682 | 694 | 682 | 693 | 12,400 | 693 |
2021-03-08 | 696 | 697 | 681 | 685 | 12,400 | 685 |
2021-03-05 | 686 | 693 | 680 | 692 | 18,900 | 692 |
2021-03-04 | 690 | 690 | 686 | 688 | 9,200 | 688 |
2021-03-03 | 688 | 692 | 687 | 688 | 12,400 | 688 |
2021-03-02 | 693 | 693 | 686 | 689 | 4,800 | 689 |
2021-03-01 | 690 | 695 | 685 | 686 | 13,200 | 686 |
2021-02-26 | 694 | 694 | 685 | 691 | 17,300 | 691 |
2021-02-25 | 682 | 700 | 675 | 694 | 54,500 | 694 |
2021-02-24 | 720 | 725 | 719 | 723 | 38,500 | 723 |
2021-02-22 | 719 | 721 | 716 | 721 | 37,000 | 721 |
2021-02-19 | 716 | 718 | 714 | 718 | 12,200 | 718 |
2021-02-18 | 715 | 717 | 713 | 716 | 18,800 | 716 |
2021-02-17 | 715 | 715 | 710 | 715 | 18,900 | 715 |
2021-02-16 | 715 | 715 | 709 | 714 | 18,300 | 714 |
2021-02-15 | 710 | 713 | 708 | 712 | 25,200 | 712 |
2021-02-12 | 708 | 710 | 706 | 709 | 14,300 | 709 |
2021-02-10 | 701 | 709 | 701 | 707 | 13,300 | 707 |
2021-02-09 | 704 | 706 | 700 | 706 | 14,200 | 706 |
2021-02-08 | 700 | 709 | 700 | 706 | 24,400 | 706 |
2021-02-05 | 690 | 700 | 690 | 700 | 22,800 | 700 |
2021-02-04 | 686 | 690 | 685 | 689 | 7,900 | 689 |
2021-02-03 | 685 | 688 | 680 | 688 | 21,400 | 688 |
2021-02-02 | 688 | 689 | 680 | 682 | 14,400 | 682 |
2021-02-01 | 680 | 690 | 680 | 682 | 13,800 | 682 |
2021-01-29 | 686 | 689 | 684 | 684 | 8,700 | 684 |
2021-01-28 | 682 | 687 | 675 | 686 | 14,600 | 686 |
2021-01-27 | 688 | 688 | 675 | 676 | 10,400 | 676 |
2021-01-26 | 684 | 688 | 677 | 680 | 13,300 | 680 |
2021-01-25 | 679 | 685 | 674 | 684 | 16,300 | 684 |
2021-01-22 | 678 | 680 | 673 | 680 | 10,400 | 680 |
2021-01-21 | 679 | 679 | 673 | 678 | 10,000 | 678 |
2021-01-20 | 679 | 679 | 673 | 677 | 9,800 | 677 |
2021-01-19 | 685 | 685 | 673 | 673 | 19,100 | 673 |
2021-01-18 | 685 | 687 | 672 | 675 | 12,500 | 675 |
2021-01-15 | 675 | 680 | 671 | 677 | 9,000 | 677 |
2021-01-14 | 674 | 677 | 670 | 672 | 18,400 | 672 |
2021-01-13 | 676 | 680 | 674 | 675 | 7,800 | 675 |
2021-01-12 | 676 | 680 | 672 | 675 | 12,900 | 675 |
2021-01-08 | 673 | 678 | 672 | 676 | 5,400 | 676 |
2021-01-07 | 671 | 676 | 671 | 671 | 4,800 | 671 |
2021-01-06 | 667 | 678 | 667 | 671 | 4,200 | 671 |
2021-01-05 | 670 | 671 | 668 | 668 | 4,200 | 668 |
2021-01-04 | 674 | 680 | 655 | 680 | 8,600 | 680 |
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