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 |
---|---|---|---|---|---|
1983/12/28 | 150 | 155 | 150 | 155 | 2,006 |
1983/12/26 | 144 | 144 | 144 | 144 | 5,015 |
1983/12/24 | 160 | 160 | 158 | 158 | 9,027 |
1983/12/23 | 158 | 158 | 158 | 158 | 9,027 |
1983/12/22 | 155 | 158 | 155 | 158 | 7,021 |
1983/12/20 | 160 | 160 | 158 | 158 | 2,006 |
1983/12/19 | 148 | 148 | 148 | 148 | 2,006 |
1983/12/17 | 147 | 147 | 147 | 147 | 1,003 |
1983/12/16 | 145 | 145 | 145 | 145 | 1,003 |
1983/12/15 | 144 | 144 | 144 | 144 | 3,009 |
1983/12/14 | 147 | 147 | 145 | 145 | 6,018 |
1983/12/13 | 147 | 147 | 147 | 147 | 1,003 |
1983/12/12 | 144 | 148 | 144 | 148 | 8,024 |
1983/12/08 | 156 | 156 | 146 | 146 | 10,030 |
1983/12/07 | 157 | 157 | 157 | 157 | 1,003 |
1983/12/06 | 153 | 153 | 153 | 153 | 2,006 |
1983/12/05 | 152 | 152 | 152 | 152 | 1,003 |
1983/12/03 | 155 | 155 | 151 | 152 | 15,045 |
1983/12/02 | 160 | 160 | 156 | 156 | 4,012 |
1983/12/01 | 162 | 165 | 161 | 161 | 11,033 |
1983/11/30 | 162 | 162 | 162 | 162 | 9,027 |
1983/11/29 | 161 | 161 | 161 | 161 | 2,006 |
1983/11/28 | 174 | 179 | 167 | 168 | 47,141 |
1983/11/26 | 160 | 174 | 158 | 174 | 65,195 |
1983/11/25 | 146 | 150 | 146 | 150 | 7,021 |
1983/11/10 | 146 | 146 | 146 | 146 | 6,018 |
1983/11/09 | 146 | 146 | 146 | 146 | 4,012 |
1983/11/05 | 146 | 146 | 146 | 146 | 5,015 |
1983/11/04 | 155 | 155 | 144 | 144 | 5,015 |
1983/11/02 | 153 | 153 | 150 | 150 | 7,021 |
1983/11/01 | 145 | 145 | 145 | 145 | 1,003 |
1983/10/31 | 140 | 140 | 140 | 140 | 2,006 |
1983/10/29 | 140 | 140 | 140 | 140 | 9,027 |
1983/10/26 | 139 | 139 | 139 | 139 | 6,018 |
1983/10/24 | 137 | 137 | 137 | 137 | 1,003 |
1983/10/22 | 135 | 137 | 135 | 137 | 2,006 |
1983/10/21 | 133 | 135 | 133 | 135 | 3,009 |
1983/10/20 | 135 | 135 | 135 | 135 | 2,006 |
1983/10/19 | 132 | 132 | 132 | 132 | 3,009 |
1983/10/18 | 132 | 132 | 132 | 132 | 1,003 |
1983/10/17 | 132 | 132 | 132 | 132 | 2,006 |
1983/10/15 | 131 | 131 | 130 | 130 | 3,009 |
1983/10/14 | 130 | 130 | 130 | 130 | 3,009 |
1983/10/13 | 131 | 135 | 130 | 135 | 5,015 |
1983/10/12 | 135 | 135 | 135 | 135 | 5,015 |
1983/10/11 | 131 | 133 | 131 | 133 | 7,021 |
1983/10/07 | 132 | 135 | 131 | 131 | 14,042 |
1983/10/06 | 132 | 132 | 132 | 132 | 3,009 |
1983/10/04 | 131 | 131 | 131 | 131 | 2,006 |
1983/10/03 | 131 | 131 | 131 | 131 | 2,006 |
1983/09/30 | 130 | 130 | 130 | 130 | 1,003 |
1983/09/29 | 130 | 130 | 130 | 130 | 16,048 |
1983/09/28 | 130 | 130 | 130 | 130 | 1,003 |
1983/09/27 | 135 | 135 | 130 | 130 | 5,015 |
1983/09/22 | 135 | 135 | 135 | 135 | 2,006 |
1983/09/21 | 135 | 135 | 135 | 135 | 1,003 |
1983/09/19 | 140 | 140 | 135 | 135 | 4,012 |
1983/09/09 | 137 | 137 | 131 | 131 | 4,012 |
1983/09/05 | 137 | 137 | 137 | 137 | 1,003 |
1983/09/03 | 142 | 142 | 142 | 142 | 2,006 |
1983/09/02 | 142 | 142 | 142 | 142 | 1,003 |
1983/08/31 | 134 | 134 | 134 | 134 | 1,003 |
1983/08/30 | 135 | 135 | 135 | 135 | 3,009 |
1983/08/29 | 135 | 135 | 135 | 135 | 4,012 |
1983/08/26 | 135 | 135 | 135 | 135 | 2,006 |
1983/08/25 | 135 | 135 | 135 | 135 | 4,012 |
1983/08/24 | 135 | 135 | 135 | 135 | 1,003 |
1983/08/23 | 137 | 137 | 137 | 137 | 1,003 |
1983/08/20 | 137 | 137 | 137 | 137 | 2,006 |
1983/08/19 | 140 | 140 | 140 | 140 | 2,006 |
1983/08/18 | 137 | 137 | 137 | 137 | 3,009 |
1983/08/17 | 140 | 140 | 137 | 137 | 2,006 |
1983/08/16 | 140 | 140 | 140 | 140 | 2,006 |
1983/08/15 | 140 | 140 | 140 | 140 | 2,006 |
1983/08/12 | 141 | 141 | 141 | 141 | 1,003 |
1983/08/11 | 141 | 141 | 141 | 141 | 2,006 |
1983/08/10 | 141 | 141 | 141 | 141 | 2,006 |
1983/08/09 | 140 | 140 | 140 | 140 | 2,006 |
1983/08/06 | 145 | 145 | 145 | 145 | 1,003 |
1983/08/05 | 149 | 149 | 149 | 149 | 1,003 |
1983/08/04 | 141 | 141 | 140 | 140 | 11,033 |
1983/08/03 | 141 | 141 | 140 | 140 | 5,015 |
1983/08/02 | 150 | 150 | 148 | 148 | 4,012 |
1983/08/01 | 150 | 150 | 150 | 150 | 1,003 |
1983/07/29 | 154 | 154 | 154 | 154 | 2,006 |
1983/07/28 | 142 | 142 | 141 | 141 | 6,018 |
1983/07/27 | 141 | 141 | 141 | 141 | 3,009 |
1983/07/26 | 148 | 148 | 148 | 148 | 1,003 |
1983/07/23 | 151 | 151 | 151 | 151 | 1,003 |
1983/07/22 | 159 | 159 | 159 | 159 | 3,009 |
1983/07/20 | 155 | 155 | 155 | 155 | 6,018 |
1983/07/19 | 150 | 150 | 150 | 150 | 1,003 |
1983/07/18 | 148 | 148 | 148 | 148 | 2,006 |
1983/07/15 | 146 | 148 | 146 | 148 | 3,009 |
1983/07/12 | 146 | 146 | 146 | 146 | 5,015 |
1983/07/09 | 145 | 145 | 145 | 145 | 2,006 |
1983/07/08 | 146 | 146 | 140 | 140 | 4,012 |
1983/07/07 | 145 | 146 | 145 | 146 | 7,021 |
1983/07/06 | 146 | 146 | 146 | 146 | 2,006 |
1983/07/05 | 145 | 146 | 145 | 146 | 4,012 |
1983/07/04 | 146 | 146 | 145 | 145 | 5,015 |
1983/07/02 | 146 | 146 | 146 | 146 | 3,009 |
1983/07/01 | 145 | 145 | 145 | 145 | 4,012 |
1983/06/30 | 150 | 150 | 150 | 150 | 5,015 |
1983/06/29 | 150 | 150 | 150 | 150 | 1,003 |
1983/06/28 | 150 | 150 | 150 | 150 | 4,012 |
1983/06/27 | 153 | 153 | 150 | 150 | 3,009 |
1983/06/25 | 150 | 150 | 150 | 150 | 4,012 |
1983/06/24 | 150 | 152 | 150 | 150 | 4,012 |
1983/06/23 | 150 | 150 | 150 | 150 | 2,006 |
1983/06/22 | 150 | 150 | 150 | 150 | 9,027 |
1983/06/21 | 150 | 150 | 150 | 150 | 3,009 |
1983/06/17 | 156 | 156 | 156 | 156 | 5,015 |
1983/06/14 | 152 | 156 | 152 | 156 | 10,030 |
1983/06/13 | 152 | 152 | 152 | 152 | 3,009 |
1983/06/11 | 160 | 160 | 160 | 160 | 3,009 |
1983/06/10 | 160 | 160 | 160 | 160 | 3,009 |
1983/06/09 | 160 | 160 | 160 | 160 | 3,009 |
1983/06/08 | 160 | 160 | 160 | 160 | 8,024 |
1983/06/07 | 160 | 160 | 160 | 160 | 3,009 |
1983/06/06 | 160 | 160 | 160 | 160 | 4,012 |
1983/06/04 | 160 | 160 | 160 | 160 | 3,009 |
1983/06/03 | 161 | 161 | 161 | 161 | 2,006 |
1983/06/02 | 167 | 167 | 167 | 167 | 4,012 |
1983/06/01 | 165 | 169 | 165 | 169 | 11,033 |
1983/05/31 | 156 | 187 | 150 | 187 | 46,138 |
1983/05/30 | 156 | 156 | 156 | 156 | 10,030 |
1983/05/28 | 159 | 159 | 158 | 158 | 16,048 |
1983/05/27 | 161 | 161 | 161 | 161 | 5,015 |
1983/05/26 | 165 | 165 | 161 | 161 | 9,027 |
1983/05/25 | 165 | 165 | 165 | 165 | 6,018 |
1983/05/24 | 165 | 165 | 165 | 165 | 2,006 |
1983/05/23 | 165 | 165 | 165 | 165 | 5,015 |
1983/05/20 | 161 | 167 | 161 | 167 | 7,021 |
1983/05/19 | 165 | 165 | 161 | 161 | 7,021 |
1983/05/18 | 167 | 167 | 167 | 167 | 2,006 |
1983/05/16 | 168 | 169 | 167 | 169 | 9,027 |
1983/05/14 | 168 | 169 | 168 | 169 | 2,006 |
1983/05/12 | 165 | 169 | 161 | 165 | 12,036 |
1983/05/11 | 169 | 169 | 169 | 169 | 2,006 |
1983/05/10 | 162 | 162 | 162 | 162 | 2,006 |
1983/05/09 | 160 | 160 | 160 | 160 | 4,012 |
1983/05/07 | 165 | 165 | 165 | 165 | 1,003 |
1983/05/06 | 162 | 165 | 162 | 165 | 3,009 |
1983/05/04 | 169 | 169 | 160 | 160 | 6,018 |
1983/04/30 | 175 | 175 | 175 | 175 | 5,015 |
1983/04/28 | 165 | 165 | 165 | 165 | 3,009 |
1983/04/27 | 163 | 167 | 160 | 160 | 10,030 |
1983/04/26 | 171 | 171 | 171 | 171 | 5,015 |
1983/04/25 | 168 | 176 | 168 | 171 | 21,063 |
1983/04/23 | 160 | 171 | 160 | 171 | 17,051 |
1983/04/21 | 165 | 165 | 165 | 165 | 1,003 |
1983/04/20 | 167 | 167 | 158 | 158 | 4,012 |
1983/04/18 | 156 | 156 | 156 | 156 | 10,030 |
1983/04/15 | 168 | 168 | 165 | 165 | 10,030 |
1983/04/14 | 167 | 171 | 167 | 171 | 3,009 |
1983/04/13 | 169 | 172 | 169 | 171 | 5,015 |
1983/04/12 | 169 | 169 | 169 | 169 | 2,006 |
1983/04/11 | 165 | 165 | 165 | 165 | 1,003 |
1983/04/08 | 179 | 179 | 179 | 179 | 10,030 |
1983/04/07 | 179 | 179 | 179 | 179 | 10,030 |
1983/04/06 | 174 | 174 | 174 | 174 | 2,006 |
1983/04/05 | 169 | 169 | 169 | 169 | 2,006 |
1983/04/04 | 184 | 184 | 179 | 179 | 7,021 |
1983/04/02 | 184 | 187 | 182 | 182 | 9,027 |
1983/04/01 | 189 | 189 | 184 | 188 | 41,123 |
1983/03/31 | 169 | 184 | 169 | 174 | 27,081 |
1983/03/30 | 160 | 162 | 156 | 156 | 23,069 |
1983/03/29 | 161 | 161 | 155 | 155 | 19,057 |
1983/03/28 | 165 | 165 | 160 | 160 | 11,033 |
1983/03/26 | 158 | 164 | 158 | 161 | 32,096 |
1983/03/25 | 160 | 165 | 158 | 160 | 22,066 |
1983/03/24 | 167 | 167 | 158 | 160 | 27,081 |
1983/03/23 | 174 | 174 | 169 | 169 | 33,099 |
1983/03/22 | 174 | 179 | 174 | 174 | 7,021 |
1983/03/18 | 184 | 184 | 174 | 174 | 39,117 |
1983/03/17 | 199 | 199 | 182 | 182 | 76,228 |
1983/03/16 | 194 | 203 | 186 | 203 | 455,362 |
1983/03/15 | 167 | 189 | 163 | 182 | 154,462 |
1983/03/14 | 152 | 179 | 152 | 174 | 89,267 |
1983/03/12 | 145 | 150 | 145 | 150 | 33,099 |
1983/03/11 | 140 | 140 | 140 | 140 | 9,027 |
1983/03/10 | 140 | 140 | 140 | 140 | 3,009 |
1983/03/08 | 140 | 140 | 140 | 140 | 6,018 |
1983/03/05 | 141 | 141 | 141 | 141 | 2,006 |
1983/03/04 | 150 | 150 | 140 | 140 | 5,015 |
1983/03/01 | 136 | 136 | 136 | 136 | 1,003 |
1983/02/28 | 142 | 142 | 142 | 142 | 4,012 |
1983/02/24 | 142 | 142 | 135 | 135 | 8,024 |
1983/02/23 | 135 | 140 | 135 | 140 | 5,015 |
1983/02/22 | 135 | 135 | 135 | 135 | 1,003 |
1983/02/21 | 140 | 140 | 140 | 140 | 2,006 |
1983/02/18 | 141 | 141 | 141 | 141 | 5,015 |
1983/02/17 | 140 | 140 | 140 | 140 | 1,003 |
1983/02/16 | 140 | 142 | 140 | 141 | 10,030 |
1983/02/15 | 142 | 142 | 142 | 142 | 1,003 |
1983/02/14 | 142 | 142 | 142 | 142 | 3,009 |
1983/02/12 | 144 | 144 | 142 | 142 | 4,012 |
1983/02/10 | 144 | 144 | 144 | 144 | 5,015 |
1983/02/09 | 148 | 149 | 145 | 145 | 8,024 |
1983/02/07 | 150 | 150 | 150 | 150 | 1,003 |
1983/02/05 | 149 | 150 | 149 | 150 | 3,009 |
1983/02/04 | 150 | 150 | 149 | 149 | 2,006 |
1983/02/02 | 150 | 150 | 150 | 150 | 3,009 |
1983/01/31 | 160 | 160 | 158 | 159 | 5,015 |
1983/01/28 | 142 | 142 | 142 | 142 | 1,003 |
1983/01/27 | 143 | 143 | 136 | 136 | 10,030 |
1983/01/26 | 146 | 146 | 145 | 146 | 3,009 |
1983/01/22 | 146 | 146 | 146 | 146 | 3,009 |
1983/01/21 | 146 | 146 | 146 | 146 | 3,009 |
1983/01/20 | 146 | 146 | 144 | 146 | 14,042 |
1983/01/19 | 155 | 155 | 150 | 150 | 17,051 |
1983/01/18 | 156 | 156 | 155 | 155 | 2,006 |
1983/01/17 | 155 | 155 | 155 | 155 | 2,006 |
1983/01/14 | 158 | 158 | 155 | 155 | 14,042 |
1983/01/13 | 155 | 155 | 155 | 155 | 4,012 |
1983/01/12 | 158 | 159 | 155 | 155 | 5,015 |
1983/01/11 | 161 | 161 | 158 | 158 | 5,015 |
1983/01/10 | 161 | 161 | 161 | 161 | 2,006 |
1983/01/08 | 161 | 161 | 158 | 158 | 9,027 |
1983/01/07 | 169 | 169 | 161 | 163 | 17,051 |
1983/01/06 | 169 | 171 | 169 | 169 | 9,027 |
1983/01/05 | 169 | 169 | 169 | 169 | 4,012 |
1983/01/04 | 161 | 161 | 161 | 161 | 4,012 |