9942 (株)ジョイフル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 818 | 824 | 817 | 819 | 5,800 | 819 |
| 2022-12-29 | 817 | 819 | 817 | 818 | 5,200 | 818 |
| 2022-12-28 | 819 | 820 | 817 | 817 | 10,100 | 817 |
| 2022-12-27 | 820 | 821 | 819 | 820 | 7,400 | 820 |
| 2022-12-26 | 821 | 821 | 819 | 820 | 6,300 | 820 |
| 2022-12-23 | 821 | 823 | 820 | 820 | 4,600 | 820 |
| 2022-12-22 | 824 | 824 | 820 | 820 | 4,900 | 820 |
| 2022-12-21 | 826 | 826 | 820 | 821 | 6,900 | 821 |
| 2022-12-20 | 825 | 827 | 820 | 820 | 10,700 | 820 |
| 2022-12-19 | 824 | 825 | 821 | 825 | 8,900 | 825 |
| 2022-12-16 | 823 | 824 | 820 | 822 | 11,200 | 822 |
| 2022-12-15 | 822 | 823 | 820 | 822 | 9,200 | 822 |
| 2022-12-14 | 819 | 822 | 819 | 819 | 6,000 | 819 |
| 2022-12-13 | 823 | 823 | 820 | 822 | 6,900 | 822 |
| 2022-12-12 | 821 | 824 | 820 | 823 | 5,100 | 823 |
| 2022-12-09 | 823 | 824 | 821 | 821 | 3,100 | 821 |
| 2022-12-08 | 823 | 823 | 819 | 823 | 8,900 | 823 |
| 2022-12-07 | 827 | 827 | 821 | 824 | 4,100 | 824 |
| 2022-12-06 | 822 | 826 | 820 | 826 | 3,500 | 826 |
| 2022-12-05 | 829 | 829 | 821 | 823 | 7,000 | 823 |
| 2022-12-02 | 825 | 825 | 821 | 825 | 7,600 | 825 |
| 2022-12-01 | 827 | 827 | 822 | 824 | 2,700 | 824 |
| 2022-11-30 | 819 | 825 | 819 | 821 | 10,500 | 821 |
| 2022-11-29 | 821 | 825 | 818 | 821 | 6,100 | 821 |
| 2022-11-28 | 817 | 822 | 817 | 820 | 11,400 | 820 |
| 2022-11-25 | 814 | 818 | 813 | 817 | 9,900 | 817 |
| 2022-11-24 | 813 | 817 | 813 | 817 | 5,400 | 817 |
| 2022-11-22 | 815 | 817 | 813 | 816 | 3,200 | 816 |
| 2022-11-21 | 814 | 815 | 810 | 814 | 7,900 | 814 |
| 2022-11-18 | 813 | 815 | 812 | 812 | 4,200 | 812 |
| 2022-11-17 | 813 | 813 | 810 | 812 | 5,600 | 812 |
| 2022-11-16 | 813 | 813 | 810 | 813 | 6,900 | 813 |
| 2022-11-15 | 814 | 815 | 811 | 812 | 2,100 | 812 |
| 2022-11-14 | 808 | 814 | 808 | 813 | 4,100 | 813 |
| 2022-11-11 | 812 | 815 | 808 | 808 | 4,200 | 808 |
| 2022-11-10 | 810 | 812 | 809 | 812 | 4,000 | 812 |
| 2022-11-09 | 813 | 813 | 810 | 811 | 2,600 | 811 |
| 2022-11-08 | 808 | 811 | 807 | 810 | 5,800 | 810 |
| 2022-11-07 | 809 | 812 | 807 | 812 | 12,200 | 812 |
| 2022-11-04 | 811 | 811 | 806 | 808 | 10,300 | 808 |
| 2022-11-02 | 813 | 817 | 810 | 813 | 6,800 | 813 |
| 2022-11-01 | 809 | 819 | 809 | 818 | 5,700 | 818 |
| 2022-10-31 | 810 | 810 | 806 | 808 | 4,000 | 808 |
| 2022-10-28 | 809 | 809 | 806 | 806 | 4,100 | 806 |
| 2022-10-27 | 809 | 809 | 808 | 809 | 2,900 | 809 |
| 2022-10-26 | 809 | 809 | 807 | 808 | 3,000 | 808 |
| 2022-10-25 | 809 | 809 | 807 | 808 | 2,100 | 808 |
| 2022-10-24 | 808 | 808 | 804 | 805 | 4,300 | 805 |
| 2022-10-21 | 808 | 808 | 807 | 808 | 2,600 | 808 |
| 2022-10-20 | 808 | 809 | 806 | 807 | 3,500 | 807 |
| 2022-10-19 | 808 | 808 | 805 | 807 | 5,000 | 807 |
| 2022-10-18 | 806 | 807 | 803 | 806 | 4,700 | 806 |
| 2022-10-17 | 801 | 806 | 801 | 803 | 9,000 | 803 |
| 2022-10-14 | 807 | 809 | 805 | 808 | 5,600 | 808 |
| 2022-10-13 | 810 | 810 | 806 | 806 | 4,500 | 806 |
| 2022-10-12 | 808 | 810 | 807 | 810 | 3,300 | 810 |
| 2022-10-11 | 809 | 809 | 808 | 808 | 2,400 | 808 |
| 2022-10-07 | 810 | 812 | 808 | 809 | 2,500 | 809 |
| 2022-10-06 | 810 | 811 | 810 | 811 | 2,000 | 811 |
| 2022-10-05 | 807 | 810 | 807 | 810 | 1,900 | 810 |
| 2022-10-04 | 803 | 809 | 803 | 809 | 3,500 | 809 |
| 2022-10-03 | 805 | 805 | 802 | 803 | 5,100 | 803 |
| 2022-09-30 | 805 | 807 | 802 | 805 | 2,300 | 805 |
| 2022-09-29 | 803 | 809 | 803 | 805 | 2,800 | 805 |
| 2022-09-28 | 804 | 804 | 801 | 803 | 6,900 | 803 |
| 2022-09-27 | 805 | 807 | 803 | 804 | 2,700 | 804 |
| 2022-09-26 | 807 | 810 | 805 | 805 | 4,500 | 805 |
| 2022-09-22 | 808 | 809 | 805 | 809 | 5,000 | 809 |
| 2022-09-21 | 808 | 808 | 805 | 805 | 4,800 | 805 |
| 2022-09-20 | 808 | 808 | 806 | 807 | 8,300 | 807 |
| 2022-09-16 | 805 | 808 | 802 | 805 | 11,500 | 805 |
| 2022-09-15 | 804 | 805 | 802 | 804 | 7,600 | 804 |
| 2022-09-14 | 799 | 804 | 799 | 801 | 7,700 | 801 |
| 2022-09-13 | 801 | 804 | 800 | 804 | 10,400 | 804 |
| 2022-09-12 | 803 | 803 | 801 | 802 | 8,500 | 802 |
| 2022-09-09 | 802 | 803 | 800 | 802 | 7,200 | 802 |
| 2022-09-08 | 803 | 804 | 800 | 804 | 5,500 | 804 |
| 2022-09-07 | 801 | 805 | 800 | 805 | 9,900 | 805 |
| 2022-09-06 | 801 | 803 | 800 | 801 | 5,300 | 801 |
| 2022-09-05 | 803 | 803 | 800 | 802 | 7,200 | 802 |
| 2022-09-02 | 802 | 806 | 800 | 802 | 12,000 | 802 |
| 2022-09-01 | 813 | 813 | 805 | 807 | 18,400 | 807 |
| 2022-08-31 | 820 | 820 | 812 | 814 | 12,800 | 814 |
| 2022-08-30 | 805 | 822 | 805 | 818 | 40,900 | 818 |
| 2022-08-29 | 841 | 848 | 840 | 848 | 36,800 | 848 |
| 2022-08-26 | 844 | 845 | 842 | 842 | 15,400 | 842 |
| 2022-08-25 | 842 | 845 | 842 | 844 | 8,500 | 844 |
| 2022-08-24 | 844 | 844 | 840 | 842 | 10,500 | 842 |
| 2022-08-23 | 840 | 843 | 840 | 843 | 10,400 | 843 |
| 2022-08-22 | 844 | 845 | 841 | 841 | 10,800 | 841 |
| 2022-08-19 | 842 | 843 | 840 | 842 | 6,500 | 842 |
| 2022-08-18 | 842 | 842 | 838 | 842 | 8,400 | 842 |
| 2022-08-17 | 841 | 842 | 840 | 842 | 8,600 | 842 |
| 2022-08-16 | 841 | 841 | 835 | 840 | 12,300 | 840 |
| 2022-08-15 | 839 | 841 | 836 | 841 | 14,500 | 841 |
| 2022-08-12 | 838 | 839 | 834 | 839 | 11,100 | 839 |
| 2022-08-10 | 834 | 837 | 834 | 837 | 2,800 | 837 |
| 2022-08-09 | 835 | 837 | 833 | 837 | 6,200 | 837 |
| 2022-08-08 | 837 | 837 | 833 | 837 | 4,000 | 837 |
| 2022-08-05 | 832 | 838 | 831 | 835 | 9,100 | 835 |
| 2022-08-04 | 838 | 838 | 834 | 837 | 4,200 | 837 |
| 2022-08-03 | 832 | 838 | 830 | 838 | 6,100 | 838 |
| 2022-08-02 | 837 | 838 | 831 | 832 | 10,500 | 832 |
| 2022-08-01 | 830 | 835 | 830 | 835 | 10,600 | 835 |
| 2022-07-29 | 824 | 827 | 823 | 827 | 10,100 | 827 |
| 2022-07-28 | 824 | 825 | 822 | 824 | 4,600 | 824 |
| 2022-07-27 | 824 | 824 | 821 | 823 | 3,000 | 823 |
| 2022-07-26 | 820 | 823 | 820 | 820 | 5,100 | 820 |
| 2022-07-25 | 821 | 824 | 820 | 820 | 7,300 | 820 |
| 2022-07-22 | 820 | 821 | 820 | 820 | 11,300 | 820 |
| 2022-07-21 | 819 | 820 | 819 | 820 | 3,600 | 820 |
| 2022-07-20 | 819 | 819 | 817 | 818 | 10,200 | 818 |
| 2022-07-19 | 819 | 819 | 817 | 818 | 5,500 | 818 |
| 2022-07-15 | 818 | 819 | 817 | 817 | 7,000 | 817 |
| 2022-07-14 | 817 | 818 | 814 | 818 | 11,000 | 818 |
| 2022-07-13 | 817 | 817 | 816 | 817 | 1,900 | 817 |
| 2022-07-12 | 813 | 816 | 813 | 816 | 4,300 | 816 |
| 2022-07-11 | 817 | 817 | 812 | 816 | 4,800 | 816 |
| 2022-07-08 | 813 | 814 | 813 | 814 | 1,300 | 814 |
| 2022-07-07 | 817 | 817 | 813 | 816 | 2,600 | 816 |
| 2022-07-06 | 817 | 818 | 812 | 816 | 5,600 | 816 |
| 2022-07-05 | 818 | 818 | 810 | 816 | 6,700 | 816 |
| 2022-07-04 | 812 | 819 | 809 | 818 | 9,000 | 818 |
| 2022-07-01 | 817 | 818 | 812 | 813 | 3,000 | 813 |
| 2022-06-30 | 815 | 817 | 812 | 817 | 6,700 | 817 |
| 2022-06-29 | 805 | 822 | 805 | 813 | 5,200 | 813 |
| 2022-06-28 | 814 | 814 | 810 | 814 | 5,200 | 814 |
| 2022-06-27 | 808 | 814 | 805 | 814 | 9,500 | 814 |
| 2022-06-24 | 814 | 814 | 808 | 813 | 5,100 | 813 |
| 2022-06-23 | 811 | 815 | 811 | 813 | 3,500 | 813 |
| 2022-06-22 | 810 | 814 | 807 | 814 | 7,200 | 814 |
| 2022-06-21 | 816 | 816 | 810 | 810 | 7,300 | 810 |
| 2022-06-20 | 815 | 815 | 810 | 814 | 4,000 | 814 |
| 2022-06-17 | 815 | 816 | 806 | 811 | 5,400 | 811 |
| 2022-06-16 | 813 | 815 | 812 | 814 | 5,000 | 814 |
| 2022-06-15 | 813 | 813 | 807 | 808 | 7,900 | 808 |
| 2022-06-14 | 810 | 813 | 810 | 811 | 3,600 | 811 |
| 2022-06-13 | 814 | 814 | 810 | 814 | 4,900 | 814 |
| 2022-06-10 | 813 | 813 | 812 | 813 | 2,700 | 813 |
| 2022-06-09 | 811 | 815 | 811 | 814 | 4,800 | 814 |
| 2022-06-08 | 815 | 817 | 805 | 813 | 10,100 | 813 |
| 2022-06-07 | 812 | 815 | 810 | 814 | 7,800 | 814 |
| 2022-06-06 | 808 | 811 | 805 | 810 | 1,900 | 810 |
| 2022-06-03 | 809 | 810 | 802 | 808 | 7,000 | 808 |
| 2022-06-02 | 804 | 807 | 802 | 807 | 5,300 | 807 |
| 2022-06-01 | 802 | 806 | 802 | 806 | 3,700 | 806 |
| 2022-05-31 | 805 | 805 | 803 | 803 | 4,400 | 803 |
| 2022-05-30 | 803 | 805 | 802 | 805 | 4,400 | 805 |
| 2022-05-27 | 801 | 802 | 800 | 802 | 2,800 | 802 |
| 2022-05-26 | 800 | 801 | 799 | 800 | 1,900 | 800 |
| 2022-05-25 | 799 | 800 | 799 | 800 | 2,400 | 800 |
| 2022-05-24 | 795 | 800 | 795 | 800 | 5,900 | 800 |
| 2022-05-23 | 798 | 799 | 793 | 795 | 5,000 | 795 |
| 2022-05-20 | 798 | 799 | 794 | 796 | 5,200 | 796 |
| 2022-05-19 | 798 | 798 | 795 | 796 | 4,500 | 796 |
| 2022-05-18 | 798 | 798 | 796 | 798 | 4,600 | 798 |
| 2022-05-17 | 791 | 798 | 790 | 796 | 6,600 | 796 |
| 2022-05-16 | 790 | 796 | 790 | 794 | 8,200 | 794 |
| 2022-05-13 | 786 | 790 | 786 | 789 | 1,600 | 789 |
| 2022-05-12 | 789 | 789 | 785 | 786 | 3,500 | 786 |
| 2022-05-11 | 787 | 790 | 787 | 788 | 2,100 | 788 |
| 2022-05-10 | 783 | 790 | 783 | 789 | 5,800 | 789 |
| 2022-05-09 | 784 | 787 | 783 | 783 | 3,700 | 783 |
| 2022-05-06 | 785 | 791 | 785 | 785 | 2,500 | 785 |
| 2022-05-02 | 788 | 791 | 783 | 785 | 4,100 | 785 |
| 2022-04-28 | 789 | 789 | 783 | 785 | 2,000 | 785 |
| 2022-04-27 | 784 | 785 | 783 | 783 | 3,700 | 783 |
| 2022-04-26 | 785 | 794 | 784 | 784 | 5,500 | 784 |
| 2022-04-25 | 794 | 794 | 785 | 785 | 7,400 | 785 |
| 2022-04-22 | 790 | 792 | 786 | 789 | 3,500 | 789 |
| 2022-04-21 | 791 | 792 | 788 | 790 | 3,700 | 790 |
| 2022-04-20 | 790 | 791 | 783 | 785 | 10,600 | 785 |
| 2022-04-19 | 783 | 790 | 783 | 786 | 4,800 | 786 |
| 2022-04-18 | 791 | 791 | 785 | 785 | 7,500 | 785 |
| 2022-04-15 | 789 | 791 | 782 | 786 | 7,800 | 786 |
| 2022-04-14 | 789 | 789 | 780 | 783 | 5,700 | 783 |
| 2022-04-13 | 783 | 783 | 782 | 783 | 3,300 | 783 |
| 2022-04-12 | 781 | 788 | 781 | 782 | 3,300 | 782 |
| 2022-04-11 | 781 | 786 | 778 | 785 | 6,900 | 785 |
| 2022-04-08 | 781 | 781 | 776 | 781 | 5,600 | 781 |
| 2022-04-07 | 783 | 793 | 778 | 782 | 4,900 | 782 |
| 2022-04-06 | 785 | 789 | 782 | 786 | 3,800 | 786 |
| 2022-04-05 | 781 | 790 | 779 | 789 | 6,400 | 789 |
| 2022-04-04 | 778 | 784 | 778 | 780 | 5,800 | 780 |
| 2022-04-01 | 777 | 778 | 777 | 777 | 3,000 | 777 |
| 2022-03-31 | 777 | 777 | 777 | 777 | 1,900 | 777 |
| 2022-03-30 | 777 | 777 | 774 | 777 | 6,200 | 777 |
| 2022-03-29 | 777 | 777 | 775 | 776 | 3,300 | 776 |
| 2022-03-28 | 777 | 777 | 770 | 771 | 6,800 | 771 |
| 2022-03-25 | 778 | 779 | 770 | 777 | 8,700 | 777 |
| 2022-03-24 | 778 | 778 | 775 | 778 | 3,100 | 778 |
| 2022-03-23 | 777 | 778 | 773 | 778 | 6,200 | 778 |
| 2022-03-22 | 777 | 779 | 763 | 777 | 10,700 | 777 |
| 2022-03-18 | 773 | 778 | 766 | 775 | 15,700 | 775 |
| 2022-03-17 | 768 | 773 | 768 | 769 | 6,700 | 769 |
| 2022-03-16 | 767 | 768 | 764 | 765 | 7,500 | 765 |
| 2022-03-15 | 765 | 767 | 763 | 766 | 5,600 | 766 |
| 2022-03-14 | 763 | 765 | 762 | 764 | 5,900 | 764 |
| 2022-03-11 | 767 | 767 | 765 | 765 | 1,300 | 765 |
| 2022-03-10 | 764 | 768 | 762 | 768 | 5,600 | 768 |
| 2022-03-09 | 759 | 766 | 759 | 761 | 4,600 | 761 |
| 2022-03-08 | 765 | 765 | 759 | 761 | 12,400 | 761 |
| 2022-03-07 | 779 | 779 | 765 | 765 | 7,700 | 765 |
| 2022-03-04 | 786 | 786 | 765 | 772 | 14,300 | 772 |
| 2022-03-03 | 782 | 786 | 781 | 783 | 9,000 | 783 |
| 2022-03-02 | 788 | 788 | 782 | 782 | 8,200 | 782 |
| 2022-03-01 | 782 | 790 | 782 | 786 | 9,300 | 786 |
| 2022-02-28 | 782 | 796 | 781 | 796 | 13,000 | 796 |
| 2022-02-25 | 755 | 799 | 750 | 785 | 40,200 | 785 |
| 2022-02-24 | 821 | 821 | 815 | 815 | 30,100 | 815 |
| 2022-02-22 | 820 | 822 | 818 | 822 | 16,700 | 822 |
| 2022-02-21 | 823 | 824 | 819 | 820 | 17,000 | 820 |
| 2022-02-18 | 821 | 823 | 818 | 820 | 13,200 | 820 |
| 2022-02-17 | 818 | 822 | 817 | 822 | 14,500 | 822 |
| 2022-02-16 | 819 | 820 | 816 | 818 | 10,900 | 818 |
| 2022-02-15 | 819 | 820 | 815 | 817 | 14,500 | 817 |
| 2022-02-14 | 817 | 819 | 817 | 818 | 10,200 | 818 |
| 2022-02-10 | 814 | 819 | 814 | 817 | 11,700 | 817 |
| 2022-02-09 | 818 | 818 | 815 | 817 | 7,000 | 817 |
| 2022-02-08 | 817 | 819 | 814 | 816 | 7,100 | 816 |
| 2022-02-07 | 819 | 819 | 812 | 814 | 6,300 | 814 |
| 2022-02-04 | 813 | 816 | 812 | 816 | 4,500 | 816 |
| 2022-02-03 | 815 | 816 | 813 | 813 | 6,200 | 813 |
| 2022-02-02 | 813 | 818 | 813 | 814 | 4,800 | 814 |
| 2022-02-01 | 812 | 817 | 811 | 813 | 8,000 | 813 |
| 2022-01-31 | 813 | 816 | 810 | 811 | 7,900 | 811 |
| 2022-01-28 | 808 | 816 | 808 | 813 | 7,200 | 813 |
| 2022-01-27 | 810 | 812 | 808 | 810 | 7,500 | 810 |
| 2022-01-26 | 810 | 812 | 810 | 812 | 1,100 | 812 |
| 2022-01-25 | 812 | 813 | 809 | 810 | 9,000 | 810 |
| 2022-01-24 | 811 | 816 | 810 | 814 | 7,700 | 814 |
| 2022-01-21 | 814 | 814 | 811 | 811 | 2,900 | 811 |
| 2022-01-20 | 813 | 814 | 808 | 809 | 8,900 | 809 |
| 2022-01-19 | 813 | 814 | 809 | 811 | 4,000 | 811 |
| 2022-01-18 | 813 | 813 | 811 | 813 | 4,700 | 813 |
| 2022-01-17 | 809 | 812 | 808 | 810 | 8,500 | 810 |
| 2022-01-14 | 810 | 810 | 808 | 809 | 3,700 | 809 |
| 2022-01-13 | 810 | 810 | 808 | 809 | 3,400 | 809 |
| 2022-01-12 | 810 | 810 | 808 | 809 | 3,000 | 809 |
| 2022-01-11 | 809 | 810 | 806 | 809 | 5,800 | 809 |
| 2022-01-07 | 808 | 809 | 805 | 809 | 5,800 | 809 |
| 2022-01-06 | 810 | 811 | 805 | 805 | 7,900 | 805 |
| 2022-01-05 | 803 | 810 | 803 | 809 | 6,600 | 809 |
| 2022-01-04 | 810 | 812 | 803 | 808 | 7,500 | 808 |
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
