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 |
---|---|---|---|---|---|
1986/12/27 | 172 | 179 | 172 | 179 | 2,006 |
1986/12/26 | 179 | 179 | 179 | 179 | 1,003 |
1986/12/25 | 187 | 187 | 184 | 185 | 7,021 |
1986/12/24 | 187 | 187 | 187 | 187 | 2,006 |
1986/12/23 | 190 | 190 | 190 | 190 | 2,006 |
1986/12/22 | 191 | 191 | 191 | 191 | 5,015 |
1986/12/17 | 190 | 190 | 190 | 190 | 2,006 |
1986/12/12 | 199 | 199 | 199 | 199 | 4,012 |
1986/12/11 | 200 | 200 | 200 | 200 | 4,012 |
1986/12/10 | 204 | 204 | 200 | 200 | 14,042 |
1986/12/09 | 204 | 204 | 204 | 204 | 4,012 |
1986/12/08 | 202 | 209 | 202 | 204 | 5,015 |
1986/12/06 | 201 | 201 | 201 | 201 | 3,009 |
1986/12/04 | 200 | 200 | 199 | 199 | 15,045 |
1986/12/03 | 200 | 200 | 200 | 200 | 1,003 |
1986/12/01 | 199 | 199 | 199 | 199 | 8,024 |
1986/11/28 | 200 | 200 | 199 | 199 | 2,006 |
1986/11/27 | 200 | 200 | 199 | 199 | 9,027 |
1986/11/26 | 199 | 200 | 199 | 200 | 4,012 |
1986/11/25 | 201 | 201 | 199 | 199 | 6,018 |
1986/11/22 | 201 | 201 | 201 | 201 | 5,015 |
1986/11/20 | 199 | 201 | 199 | 201 | 8,024 |
1986/11/19 | 201 | 201 | 201 | 201 | 4,012 |
1986/11/18 | 199 | 201 | 199 | 201 | 3,009 |
1986/11/17 | 204 | 204 | 199 | 199 | 10,030 |
1986/11/14 | 215 | 215 | 215 | 215 | 7,021 |
1986/11/13 | 207 | 219 | 207 | 215 | 9,027 |
1986/11/12 | 229 | 229 | 229 | 229 | 5,015 |
1986/11/11 | 211 | 236 | 211 | 229 | 22,066 |
1986/11/10 | 200 | 202 | 199 | 200 | 12,036 |
1986/11/07 | 211 | 211 | 184 | 200 | 37,111 |
1986/11/06 | 199 | 224 | 199 | 214 | 87,261 |
1986/11/05 | 148 | 194 | 148 | 192 | 60,180 |
1986/11/04 | 149 | 149 | 148 | 149 | 14,042 |
1986/11/01 | 146 | 150 | 146 | 149 | 22,066 |
1986/10/31 | 148 | 155 | 145 | 145 | 43,129 |
1986/10/30 | 152 | 152 | 148 | 148 | 26,078 |
1986/10/29 | 159 | 159 | 152 | 152 | 9,027 |
1986/10/25 | 159 | 159 | 159 | 159 | 6,018 |
1986/10/24 | 160 | 160 | 159 | 159 | 4,012 |
1986/10/23 | 161 | 161 | 160 | 160 | 5,015 |
1986/10/22 | 163 | 163 | 163 | 163 | 2,006 |
1986/10/21 | 163 | 163 | 163 | 163 | 2,006 |
1986/10/20 | 169 | 169 | 163 | 163 | 7,021 |
1986/10/17 | 169 | 169 | 169 | 169 | 5,015 |
1986/10/16 | 179 | 179 | 168 | 168 | 2,006 |
1986/10/15 | 179 | 180 | 179 | 180 | 6,018 |
1986/10/09 | 193 | 193 | 193 | 193 | 1,003 |
1986/10/08 | 189 | 189 | 189 | 189 | 4,012 |
1986/10/06 | 189 | 189 | 189 | 189 | 2,006 |
1986/10/04 | 189 | 189 | 189 | 189 | 4,012 |
1986/10/02 | 189 | 189 | 184 | 184 | 4,012 |
1986/10/01 | 197 | 197 | 190 | 190 | 7,021 |
1986/09/30 | 201 | 201 | 199 | 199 | 3,009 |
1986/09/29 | 204 | 204 | 204 | 204 | 1,003 |
1986/09/27 | 204 | 204 | 204 | 204 | 3,009 |
1986/09/25 | 212 | 212 | 212 | 212 | 2,006 |
1986/09/22 | 214 | 220 | 212 | 212 | 7,021 |
1986/09/19 | 206 | 208 | 206 | 208 | 7,021 |
1986/09/18 | 215 | 215 | 204 | 204 | 3,009 |
1986/09/17 | 241 | 241 | 239 | 239 | 3,009 |
1986/09/16 | 252 | 252 | 244 | 244 | 2,006 |
1986/09/12 | 252 | 252 | 249 | 249 | 8,024 |
1986/09/11 | 249 | 249 | 249 | 249 | 2,006 |
1986/09/10 | 249 | 254 | 249 | 254 | 3,009 |
1986/09/04 | 264 | 264 | 264 | 264 | 1,003 |
1986/09/02 | 274 | 274 | 273 | 273 | 5,015 |
1986/09/01 | 288 | 288 | 288 | 288 | 3,009 |
1986/08/29 | 272 | 272 | 272 | 272 | 1,003 |
1986/08/28 | 260 | 266 | 260 | 266 | 3,009 |
1986/08/27 | 241 | 253 | 241 | 253 | 4,012 |
1986/08/26 | 249 | 249 | 239 | 239 | 11,033 |
1986/08/25 | 261 | 261 | 259 | 259 | 6,018 |
1986/08/23 | 267 | 267 | 267 | 267 | 2,006 |
1986/08/22 | 267 | 269 | 267 | 269 | 7,021 |
1986/08/21 | 277 | 277 | 277 | 277 | 1,003 |
1986/08/20 | 288 | 288 | 277 | 277 | 8,024 |
1986/08/19 | 279 | 279 | 279 | 279 | 4,012 |
1986/08/18 | 282 | 282 | 282 | 282 | 1,003 |
1986/08/15 | 295 | 299 | 289 | 289 | 7,021 |
1986/08/14 | 289 | 289 | 289 | 289 | 1,003 |
1986/08/13 | 289 | 289 | 286 | 286 | 3,009 |
1986/08/12 | 289 | 289 | 289 | 289 | 3,009 |
1986/08/08 | 289 | 289 | 289 | 289 | 6,018 |
1986/08/02 | 285 | 285 | 285 | 285 | 3,009 |
1986/08/01 | 297 | 299 | 285 | 295 | 8,024 |
1986/07/31 | 300 | 301 | 300 | 301 | 9,027 |
1986/07/30 | 301 | 301 | 301 | 301 | 2,006 |
1986/07/29 | 307 | 307 | 301 | 301 | 3,009 |
1986/07/28 | 299 | 300 | 299 | 300 | 3,009 |
1986/07/25 | 309 | 309 | 304 | 304 | 2,006 |
1986/07/24 | 311 | 311 | 309 | 309 | 3,009 |
1986/07/23 | 306 | 311 | 306 | 311 | 3,009 |
1986/07/22 | 306 | 306 | 306 | 306 | 2,006 |
1986/07/19 | 310 | 310 | 306 | 306 | 8,024 |
1986/07/18 | 310 | 310 | 310 | 310 | 4,012 |
1986/07/17 | 317 | 317 | 311 | 311 | 6,018 |
1986/07/16 | 308 | 310 | 308 | 310 | 4,012 |
1986/07/15 | 301 | 308 | 301 | 308 | 14,042 |
1986/07/14 | 338 | 338 | 338 | 338 | 9,027 |
1986/07/11 | 310 | 310 | 300 | 300 | 5,015 |
1986/07/10 | 320 | 320 | 319 | 319 | 9,027 |
1986/07/09 | 320 | 320 | 320 | 320 | 13,039 |
1986/07/08 | 328 | 328 | 320 | 320 | 3,009 |
1986/07/07 | 319 | 319 | 319 | 319 | 6,018 |
1986/07/05 | 315 | 319 | 310 | 319 | 7,021 |
1986/07/04 | 309 | 309 | 309 | 309 | 35,105 |
1986/07/03 | 319 | 319 | 309 | 309 | 15,045 |
1986/07/02 | 321 | 324 | 321 | 321 | 15,045 |
1986/07/01 | 340 | 340 | 323 | 336 | 14,042 |
1986/06/30 | 344 | 344 | 339 | 339 | 10,030 |
1986/06/28 | 356 | 356 | 356 | 356 | 16,048 |
1986/06/27 | 338 | 339 | 329 | 339 | 35,105 |
1986/06/26 | 325 | 337 | 323 | 326 | 61,183 |
1986/06/25 | 326 | 326 | 326 | 326 | 16,048 |
1986/06/24 | 326 | 329 | 323 | 328 | 38,114 |
1986/06/23 | 327 | 327 | 324 | 325 | 45,135 |
1986/06/21 | 319 | 324 | 319 | 324 | 23,069 |
1986/06/20 | 319 | 320 | 317 | 319 | 26,078 |
1986/06/19 | 312 | 312 | 290 | 309 | 14,042 |
1986/06/18 | 317 | 317 | 309 | 309 | 6,018 |
1986/06/17 | 319 | 319 | 315 | 319 | 13,039 |
1986/06/16 | 319 | 320 | 309 | 319 | 25,075 |
1986/06/13 | 314 | 322 | 314 | 320 | 24,072 |
1986/06/12 | 307 | 309 | 301 | 309 | 10,030 |
1986/06/11 | 310 | 313 | 309 | 309 | 6,018 |
1986/06/10 | 316 | 316 | 314 | 314 | 7,021 |
1986/06/09 | 317 | 318 | 317 | 318 | 7,021 |
1986/06/07 | 318 | 318 | 316 | 316 | 6,018 |
1986/06/06 | 309 | 319 | 309 | 319 | 10,030 |
1986/06/05 | 301 | 308 | 301 | 307 | 6,018 |
1986/06/04 | 301 | 314 | 299 | 299 | 8,024 |
1986/06/03 | 309 | 309 | 301 | 301 | 8,024 |
1986/06/02 | 301 | 301 | 301 | 301 | 1,003 |
1986/05/31 | 314 | 314 | 299 | 299 | 8,024 |
1986/05/29 | 313 | 314 | 313 | 314 | 5,015 |
1986/05/28 | 318 | 318 | 309 | 312 | 21,063 |
1986/05/27 | 310 | 314 | 310 | 312 | 14,042 |
1986/05/26 | 314 | 314 | 304 | 304 | 2,006 |
1986/05/24 | 314 | 314 | 309 | 314 | 3,009 |
1986/05/23 | 289 | 317 | 289 | 314 | 16,048 |
1986/05/22 | 304 | 304 | 284 | 284 | 37,111 |
1986/05/21 | 314 | 319 | 312 | 312 | 14,042 |
1986/05/20 | 319 | 319 | 317 | 317 | 5,015 |
1986/05/19 | 318 | 319 | 318 | 319 | 3,009 |
1986/05/17 | 318 | 318 | 318 | 318 | 2,006 |
1986/05/16 | 317 | 319 | 317 | 319 | 7,021 |
1986/05/15 | 319 | 320 | 317 | 317 | 30,090 |
1986/05/14 | 319 | 319 | 312 | 312 | 10,030 |
1986/05/13 | 319 | 319 | 311 | 319 | 8,024 |
1986/05/12 | 319 | 319 | 310 | 310 | 7,021 |
1986/05/09 | 323 | 323 | 319 | 319 | 29,087 |
1986/05/08 | 309 | 310 | 309 | 310 | 13,039 |
1986/05/07 | 314 | 314 | 309 | 309 | 8,024 |
1986/05/06 | 320 | 320 | 314 | 314 | 24,072 |
1986/05/02 | 319 | 319 | 317 | 317 | 28,084 |
1986/05/01 | 319 | 320 | 319 | 319 | 41,123 |
1986/04/30 | 329 | 329 | 314 | 320 | 30,090 |
1986/04/28 | 332 | 333 | 325 | 329 | 60,180 |
1986/04/26 | 334 | 334 | 333 | 333 | 18,054 |
1986/04/25 | 375 | 375 | 343 | 343 | 21,063 |
1986/04/24 | 354 | 365 | 354 | 365 | 21,063 |
1986/04/23 | 346 | 346 | 329 | 329 | 24,072 |
1986/04/22 | 349 | 354 | 349 | 354 | 15,045 |
1986/04/21 | 389 | 394 | 379 | 379 | 42,126 |
1986/04/19 | 378 | 399 | 377 | 389 | 103,309 |
1986/04/18 | 358 | 389 | 358 | 375 | 123,369 |
1986/04/17 | 329 | 353 | 329 | 344 | 111,333 |
1986/04/16 | 328 | 332 | 323 | 332 | 198,594 |
1986/04/15 | 335 | 339 | 323 | 325 | 316,948 |
1986/04/14 | 314 | 329 | 314 | 329 | 70,210 |
1986/04/11 | 310 | 319 | 310 | 311 | 8,024 |
1986/04/10 | 309 | 309 | 309 | 309 | 25,075 |
1986/04/08 | 310 | 310 | 310 | 310 | 2,006 |
1986/04/07 | 310 | 310 | 310 | 310 | 2,006 |
1986/04/03 | 309 | 309 | 309 | 309 | 5,015 |
1986/04/02 | 310 | 310 | 309 | 309 | 5,015 |
1986/04/01 | 310 | 310 | 310 | 310 | 12,036 |
1986/03/29 | 310 | 310 | 310 | 310 | 1,003 |
1986/03/27 | 310 | 310 | 309 | 309 | 10,030 |
1986/03/26 | 310 | 310 | 309 | 310 | 16,048 |
1986/03/25 | 309 | 309 | 309 | 309 | 11,033 |
1986/03/20 | 309 | 309 | 309 | 309 | 3,009 |
1986/03/19 | 309 | 310 | 309 | 309 | 3,009 |
1986/03/18 | 309 | 309 | 309 | 309 | 2,006 |
1986/03/17 | 309 | 309 | 309 | 309 | 5,015 |
1986/03/13 | 309 | 311 | 309 | 311 | 3,009 |
1986/03/12 | 309 | 309 | 309 | 309 | 14,042 |
1986/03/11 | 318 | 318 | 309 | 309 | 5,015 |
1986/03/10 | 309 | 309 | 309 | 309 | 5,015 |
1986/03/07 | 329 | 329 | 319 | 319 | 18,054 |
1986/03/06 | 328 | 328 | 316 | 316 | 4,012 |
1986/03/05 | 334 | 334 | 331 | 331 | 16,048 |
1986/03/04 | 329 | 329 | 328 | 328 | 9,027 |
1986/03/03 | 302 | 303 | 302 | 303 | 3,009 |
1986/03/01 | 304 | 306 | 302 | 302 | 19,057 |
1986/02/27 | 301 | 301 | 301 | 301 | 6,018 |
1986/02/26 | 300 | 300 | 300 | 300 | 5,015 |
1986/02/25 | 304 | 304 | 297 | 299 | 7,021 |
1986/02/24 | 307 | 307 | 304 | 304 | 8,024 |
1986/02/19 | 301 | 301 | 301 | 301 | 1,003 |
1986/02/18 | 309 | 309 | 304 | 304 | 2,006 |
1986/02/17 | 309 | 309 | 309 | 309 | 1,003 |
1986/02/13 | 309 | 335 | 309 | 335 | 4,012 |
1986/02/12 | 339 | 339 | 319 | 319 | 2,006 |
1986/02/10 | 339 | 339 | 339 | 339 | 3,009 |
1986/02/07 | 309 | 319 | 309 | 319 | 6,018 |
1986/02/06 | 309 | 309 | 309 | 309 | 5,015 |
1986/02/05 | 286 | 286 | 286 | 286 | 3,009 |
1986/02/04 | 282 | 284 | 280 | 284 | 8,024 |
1986/02/03 | 279 | 279 | 279 | 279 | 3,009 |
1986/01/31 | 299 | 301 | 299 | 299 | 3,009 |
1986/01/29 | 299 | 299 | 299 | 299 | 4,012 |
1986/01/28 | 304 | 304 | 304 | 304 | 12,036 |
1986/01/27 | 294 | 295 | 294 | 295 | 2,006 |
1986/01/24 | 299 | 299 | 299 | 299 | 1,003 |
1986/01/23 | 314 | 314 | 314 | 314 | 1,003 |
1986/01/22 | 309 | 314 | 309 | 314 | 10,030 |
1986/01/21 | 309 | 309 | 309 | 309 | 3,009 |
1986/01/20 | 309 | 309 | 309 | 309 | 4,012 |
1986/01/17 | 339 | 339 | 339 | 339 | 2,006 |
1986/01/16 | 341 | 341 | 341 | 341 | 8,024 |
1986/01/14 | 312 | 312 | 312 | 312 | 2,006 |
1986/01/13 | 305 | 305 | 297 | 299 | 10,030 |
1986/01/10 | 297 | 299 | 297 | 299 | 8,024 |
1986/01/08 | 332 | 358 | 332 | 358 | 9,027 |
1986/01/07 | 359 | 359 | 359 | 359 | 3,009 |