日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジャパンエンジンコーポレーション(6016)の株価時系列情報

ジャパンエンジンコーポレーション(6016)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 85 88 85 88 5,000
2002/12/27 80 80 80 80 2,000
2002/12/26 76 76 76 76 1,000
2002/12/25 75 75 75 75 4,000
2002/12/24 74 75 74 75 10,000
2002/12/20 80 80 72 72 32,000
2002/12/19 75 75 75 75 4,000
2002/12/18 76 76 75 75 13,000
2002/12/17 80 80 75 75 11,000
2002/12/16 78 80 78 80 5,000
2002/12/13 80 80 80 80 10,000
2002/12/12 80 80 80 80 10,000
2002/12/11 80 80 80 80 2,000
2002/12/10 81 81 81 81 1,000
2002/12/06 81 85 80 85 7,000
2002/12/05 80 80 80 80 2,000
2002/12/04 85 85 83 83 11,000
2002/12/03 87 91 85 88 21,000
2002/12/02 89 91 88 88 36,000
2002/11/28 82 85 78 85 22,000
2002/11/27 76 79 76 78 12,000
2002/11/26 80 81 78 81 7,000
2002/11/25 80 81 80 81 7,000
2002/11/22 80 86 80 80 16,000
2002/11/21 73 81 72 80 21,000
2002/11/20 72 75 71 71 11,000
2002/11/19 73 73 70 70 45,000
2002/11/18 85 85 70 77 25,000
2002/11/15 88 88 82 83 11,000
2002/11/14 94 94 84 84 57,000
2002/11/13 85 106 85 98 125,000
2002/11/12 85 88 85 88 9,000
2002/11/11 91 93 84 91 73,000
2002/11/08 95 97 90 96 73,000
2002/11/07 87 93 86 90 108,000
2002/11/06 94 94 82 83 104,000
2002/11/05 89 90 80 81 126,000
2002/11/01 109 116 92 92 368,000
2002/10/31 104 112 102 107 217,000
2002/10/30 120 126 108 110 692,000
2002/10/29 110 115 109 114 345,000
2002/10/28 107 118 107 110 326,000
2002/10/25 74 100 74 100 81,000
2002/10/24 70 70 70 70 3,000
2002/10/23 69 69 69 69 1,000
2002/10/22 69 69 69 69 3,000
2002/10/21 69 69 69 69 2,000
2002/10/16 72 72 72 72 1,000
2002/10/15 70 70 70 70 1,000
2002/10/10 68 68 68 68 7,000
2002/10/09 68 68 68 68 6,000
2002/10/08 68 68 68 68 3,000
2002/10/07 68 68 68 68 11,000
2002/10/04 74 74 70 70 7,000
2002/10/03 70 70 70 70 2,000
2002/10/02 70 70 70 70 1,000
2002/10/01 73 73 70 70 10,000
2002/09/27 68 70 68 70 11,000
2002/09/25 70 70 70 70 1,000
2002/09/24 70 70 70 70 1,000
2002/09/20 69 69 69 69 7,000
2002/09/19 73 73 73 73 4,000
2002/09/12 67 67 67 67 6,000
2002/09/10 68 68 68 68 2,000
2002/09/09 68 68 68 68 2,000
2002/09/06 70 70 63 63 11,000
2002/09/04 71 71 71 71 1,000
2002/09/02 78 79 78 79 8,000
2002/08/30 71 79 69 79 12,000
2002/08/29 62 72 62 67 50,000
2002/08/26 90 90 90 90 1,000
2002/08/23 86 90 80 80 7,000
2002/08/22 87 87 87 87 1,000
2002/08/20 83 83 83 83 3,000
2002/08/19 83 83 83 83 2,000
2002/08/13 83 83 83 83 1,000
2002/08/12 86 86 86 86 3,000
2002/07/31 90 90 86 86 4,000
2002/07/30 90 90 90 90 8,000
2002/07/29 85 85 85 85 1,000
2002/07/26 87 87 87 87 3,000
2002/07/25 87 87 87 87 2,000
2002/07/24 88 88 88 88 2,000
2002/07/22 81 81 81 81 1,000
2002/07/18 79 79 79 79 2,000
2002/07/17 85 85 85 85 1,000
2002/07/16 90 90 90 90 6,000
2002/07/12 85 85 85 85 1,000
2002/07/09 85 85 85 85 2,000
2002/07/08 86 86 86 86 9,000
2002/07/02 81 81 79 79 5,000
2002/07/01 79 82 79 80 4,000
2002/06/28 76 88 72 88 9,000
2002/06/27 78 78 78 78 2,000
2002/06/26 81 81 81 81 2,000
2002/06/24 84 84 84 84 3,000
2002/06/20 84 84 84 84 7,000
2002/06/19 81 81 81 81 3,000
2002/06/18 81 81 81 81 3,000
2002/06/17 81 81 81 81 2,000
2002/06/14 85 85 85 85 4,000
2002/06/13 87 87 85 85 5,000
2002/06/10 85 85 82 83 18,000
2002/06/06 86 89 86 89 12,000
2002/06/05 83 86 83 84 10,000
2002/06/04 86 86 82 86 7,000
2002/06/03 90 90 86 86 9,000
2002/05/31 92 92 91 91 5,000
2002/05/30 90 91 90 91 3,000
2002/05/29 90 91 90 91 6,000
2002/05/28 90 90 89 89 11,000
2002/05/27 84 95 84 89 20,000
2002/05/24 95 100 93 94 38,000
2002/05/23 95 95 95 95 2,000
2002/05/22 97 97 93 93 15,000
2002/05/21 93 99 92 97 25,000
2002/05/20 88 93 88 93 13,000
2002/05/17 90 91 85 86 27,000
2002/05/16 94 98 89 89 22,000
2002/05/15 93 100 93 100 33,000
2002/05/14 105 112 96 96 187,000
2002/05/13 101 108 97 101 258,000
2002/05/10 85 99 81 91 65,000
2002/05/09 83 94 83 86 16,000
2002/05/07 72 72 72 72 1,000
2002/05/02 74 74 74 74 3,000
2002/05/01 72 72 72 72 6,000
2002/04/26 75 76 75 76 8,000
2002/04/24 76 76 76 76 6,000
2002/04/23 80 80 80 80 2,000
2002/04/17 74 74 74 74 2,000
2002/04/16 73 73 73 73 4,000
2002/04/15 80 80 72 72 5,000
2002/04/09 80 80 79 79 8,000
2002/04/08 80 80 80 80 4,000
2002/04/05 76 80 76 77 9,000
2002/04/03 75 75 75 75 1,000
2002/04/01 80 80 80 80 1,000
2002/03/29 77 77 77 77 1,000
2002/03/28 77 77 77 77 1,000
2002/03/26 75 80 75 80 3,000
2002/03/25 80 80 80 80 3,000
2002/03/22 80 80 80 80 2,000
2002/03/14 82 82 82 82 1,000
2002/03/12 79 79 79 79 1,000
2002/03/11 90 90 90 90 4,000
2002/03/08 82 82 82 82 5,000
2002/03/07 78 82 78 82 5,000
2002/03/05 82 82 77 77 11,000
2002/03/04 80 80 80 80 15,000
2002/03/01 76 82 76 82 4,000
2002/02/28 73 77 72 77 8,000
2002/02/27 70 70 70 70 12,000
2002/02/22 70 70 70 70 2,000
2002/02/21 66 66 66 66 2,000
2002/02/14 65 65 65 65 1,000
2002/02/06 63 63 63 63 2,000
2002/01/29 63 70 63 70 5,000
2002/01/25 77 77 77 77 1,000
2002/01/23 80 80 80 80 1,000
2002/01/18 70 80 70 80 3,000
2002/01/17 60 60 60 60 1,000
2002/01/09 80 80 80 80 1,000

このページの先頭へ