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 |
---|---|---|---|---|---|
1987/12/28 | 294 | 294 | 292 | 292 | 2,006 |
1987/12/26 | 291 | 291 | 291 | 291 | 1,003 |
1987/12/23 | 316 | 316 | 316 | 316 | 6,018 |
1987/12/22 | 309 | 309 | 289 | 289 | 12,036 |
1987/12/21 | 289 | 316 | 289 | 316 | 12,036 |
1987/12/18 | 306 | 308 | 297 | 297 | 12,036 |
1987/12/17 | 314 | 316 | 311 | 311 | 17,051 |
1987/12/16 | 305 | 312 | 305 | 312 | 13,039 |
1987/12/15 | 299 | 309 | 299 | 305 | 10,030 |
1987/12/14 | 299 | 299 | 296 | 296 | 2,006 |
1987/12/11 | 298 | 298 | 298 | 298 | 2,006 |
1987/12/10 | 282 | 295 | 282 | 287 | 8,024 |
1987/12/09 | 284 | 299 | 284 | 299 | 4,012 |
1987/12/08 | 286 | 286 | 286 | 286 | 3,009 |
1987/12/07 | 287 | 287 | 287 | 287 | 3,009 |
1987/12/05 | 283 | 283 | 283 | 283 | 3,009 |
1987/12/04 | 292 | 292 | 292 | 292 | 2,006 |
1987/12/03 | 281 | 281 | 280 | 280 | 2,006 |
1987/12/01 | 279 | 279 | 279 | 279 | 2,006 |
1987/11/30 | 280 | 280 | 280 | 280 | 2,006 |
1987/11/28 | 296 | 296 | 290 | 290 | 2,006 |
1987/11/27 | 299 | 299 | 289 | 295 | 4,012 |
1987/11/26 | 300 | 300 | 299 | 299 | 5,015 |
1987/11/19 | 280 | 280 | 280 | 280 | 1,003 |
1987/11/18 | 279 | 279 | 279 | 279 | 2,006 |
1987/11/17 | 280 | 280 | 280 | 280 | 2,006 |
1987/11/16 | 279 | 279 | 269 | 269 | 3,009 |
1987/11/11 | 279 | 279 | 279 | 279 | 1,003 |
1987/11/09 | 279 | 279 | 279 | 279 | 1,003 |
1987/11/07 | 287 | 287 | 287 | 287 | 1,003 |
1987/11/06 | 287 | 287 | 287 | 287 | 4,012 |
1987/11/05 | 288 | 288 | 288 | 288 | 1,003 |
1987/11/04 | 288 | 288 | 288 | 288 | 2,006 |
1987/10/30 | 283 | 288 | 283 | 288 | 3,009 |
1987/10/29 | 294 | 294 | 294 | 294 | 4,012 |
1987/10/28 | 299 | 307 | 299 | 307 | 3,009 |
1987/10/27 | 290 | 290 | 290 | 290 | 2,006 |
1987/10/26 | 323 | 323 | 311 | 311 | 13,039 |
1987/10/24 | 312 | 312 | 312 | 312 | 1,003 |
1987/10/23 | 324 | 324 | 309 | 309 | 11,033 |
1987/10/22 | 335 | 335 | 324 | 324 | 20,060 |
1987/10/21 | 264 | 264 | 264 | 264 | 11,033 |
1987/10/20 | 283 | 283 | 283 | 283 | 4,012 |
1987/10/19 | 329 | 329 | 328 | 328 | 6,018 |
1987/10/16 | 339 | 339 | 329 | 329 | 13,039 |
1987/10/15 | 339 | 339 | 332 | 339 | 14,042 |
1987/10/14 | 339 | 339 | 339 | 339 | 5,015 |
1987/10/13 | 336 | 339 | 329 | 329 | 8,024 |
1987/10/12 | 339 | 346 | 332 | 339 | 24,072 |
1987/10/09 | 316 | 321 | 316 | 321 | 6,018 |
1987/10/08 | 319 | 319 | 319 | 319 | 1,003 |
1987/10/07 | 312 | 319 | 312 | 319 | 15,045 |
1987/10/06 | 315 | 315 | 312 | 312 | 4,012 |
1987/10/05 | 319 | 319 | 314 | 314 | 14,042 |
1987/10/03 | 316 | 316 | 316 | 316 | 1,003 |
1987/10/02 | 314 | 314 | 314 | 314 | 17,051 |
1987/10/01 | 319 | 319 | 319 | 319 | 5,015 |
1987/09/30 | 314 | 314 | 314 | 314 | 2,006 |
1987/09/29 | 319 | 319 | 314 | 319 | 11,033 |
1987/09/28 | 319 | 319 | 319 | 319 | 4,012 |
1987/09/26 | 314 | 314 | 314 | 314 | 4,012 |
1987/09/24 | 319 | 319 | 317 | 317 | 3,009 |
1987/09/22 | 319 | 319 | 311 | 314 | 8,024 |
1987/09/21 | 319 | 334 | 319 | 323 | 5,015 |
1987/09/18 | 315 | 319 | 315 | 319 | 6,018 |
1987/09/16 | 339 | 339 | 329 | 329 | 10,030 |
1987/09/14 | 317 | 339 | 317 | 339 | 4,012 |
1987/09/11 | 314 | 314 | 314 | 314 | 6,018 |
1987/09/10 | 311 | 314 | 311 | 314 | 9,027 |
1987/09/09 | 328 | 328 | 310 | 310 | 10,030 |
1987/09/08 | 319 | 334 | 319 | 334 | 6,018 |
1987/09/07 | 334 | 334 | 329 | 329 | 9,027 |
1987/09/05 | 336 | 339 | 334 | 334 | 9,027 |
1987/09/04 | 334 | 339 | 334 | 339 | 11,033 |
1987/09/03 | 334 | 334 | 334 | 334 | 29,087 |
1987/09/02 | 332 | 339 | 332 | 334 | 25,075 |
1987/09/01 | 332 | 333 | 332 | 332 | 31,093 |
1987/08/31 | 334 | 334 | 329 | 329 | 12,036 |
1987/08/29 | 334 | 337 | 331 | 333 | 10,030 |
1987/08/28 | 334 | 339 | 329 | 339 | 27,081 |
1987/08/27 | 334 | 351 | 334 | 346 | 110,330 |
1987/08/26 | 314 | 319 | 309 | 319 | 42,126 |
1987/08/25 | 289 | 314 | 284 | 299 | 65,195 |
1987/08/24 | 284 | 289 | 284 | 289 | 8,024 |
1987/08/22 | 284 | 284 | 284 | 284 | 2,006 |
1987/08/21 | 272 | 272 | 272 | 272 | 1,003 |
1987/08/20 | 279 | 279 | 279 | 279 | 2,006 |
1987/08/19 | 284 | 284 | 284 | 284 | 1,003 |
1987/08/18 | 280 | 284 | 280 | 284 | 7,021 |
1987/08/17 | 289 | 289 | 289 | 289 | 1,003 |
1987/08/14 | 279 | 279 | 279 | 279 | 4,012 |
1987/08/13 | 289 | 289 | 279 | 279 | 5,015 |
1987/08/12 | 279 | 279 | 269 | 279 | 5,015 |
1987/08/11 | 279 | 289 | 279 | 279 | 28,084 |
1987/08/10 | 277 | 296 | 277 | 294 | 31,093 |
1987/08/07 | 259 | 269 | 259 | 269 | 18,054 |
1987/08/06 | 259 | 259 | 259 | 259 | 32,096 |
1987/08/04 | 254 | 259 | 254 | 259 | 2,006 |
1987/08/03 | 259 | 259 | 250 | 259 | 19,057 |
1987/08/01 | 259 | 259 | 255 | 259 | 7,021 |
1987/07/31 | 259 | 259 | 250 | 254 | 4,012 |
1987/07/30 | 249 | 249 | 249 | 249 | 5,015 |
1987/07/29 | 259 | 259 | 259 | 259 | 3,009 |
1987/07/28 | 259 | 259 | 259 | 259 | 1,003 |
1987/07/27 | 259 | 259 | 240 | 240 | 12,036 |
1987/07/25 | 258 | 258 | 258 | 258 | 1,003 |
1987/07/23 | 258 | 258 | 258 | 258 | 1,003 |
1987/07/22 | 254 | 259 | 240 | 240 | 11,033 |
1987/07/21 | 259 | 259 | 259 | 259 | 2,006 |
1987/07/20 | 259 | 259 | 244 | 244 | 5,015 |
1987/07/16 | 261 | 261 | 259 | 259 | 15,045 |
1987/07/15 | 250 | 259 | 250 | 259 | 10,030 |
1987/07/14 | 249 | 249 | 249 | 249 | 1,003 |
1987/07/13 | 249 | 249 | 249 | 249 | 1,003 |
1987/07/10 | 244 | 249 | 244 | 249 | 7,021 |
1987/07/09 | 249 | 259 | 239 | 239 | 3,009 |
1987/07/08 | 264 | 264 | 243 | 243 | 13,039 |
1987/07/07 | 249 | 264 | 249 | 264 | 4,012 |
1987/07/06 | 260 | 269 | 259 | 259 | 35,105 |
1987/07/04 | 249 | 249 | 249 | 249 | 7,021 |
1987/07/03 | 239 | 239 | 229 | 239 | 20,060 |
1987/07/02 | 240 | 240 | 229 | 229 | 6,018 |
1987/07/01 | 249 | 249 | 236 | 249 | 12,036 |
1987/06/30 | 254 | 254 | 249 | 249 | 6,018 |
1987/06/29 | 254 | 254 | 254 | 254 | 2,006 |
1987/06/26 | 254 | 254 | 254 | 254 | 5,015 |
1987/06/25 | 259 | 259 | 259 | 259 | 2,006 |
1987/06/24 | 259 | 263 | 259 | 263 | 10,030 |
1987/06/23 | 254 | 266 | 254 | 259 | 17,051 |
1987/06/22 | 264 | 273 | 259 | 259 | 24,072 |
1987/06/19 | 259 | 260 | 256 | 256 | 9,027 |
1987/06/18 | 269 | 274 | 264 | 264 | 14,042 |
1987/06/17 | 259 | 272 | 259 | 264 | 29,087 |
1987/06/16 | 249 | 259 | 249 | 259 | 29,087 |
1987/06/15 | 249 | 252 | 249 | 249 | 13,039 |
1987/06/12 | 229 | 229 | 229 | 229 | 11,033 |
1987/06/11 | 229 | 239 | 229 | 239 | 23,069 |
1987/06/10 | 229 | 230 | 229 | 229 | 12,036 |
1987/06/09 | 230 | 230 | 229 | 229 | 6,018 |
1987/06/08 | 227 | 229 | 226 | 229 | 5,015 |
1987/06/06 | 226 | 230 | 224 | 224 | 7,021 |
1987/06/05 | 230 | 230 | 230 | 230 | 5,015 |
1987/06/04 | 230 | 230 | 224 | 224 | 6,018 |
1987/06/03 | 229 | 229 | 229 | 229 | 6,018 |
1987/06/02 | 219 | 233 | 219 | 230 | 22,066 |
1987/06/01 | 217 | 217 | 217 | 217 | 1,003 |
1987/05/30 | 219 | 219 | 211 | 211 | 5,015 |
1987/05/29 | 224 | 224 | 207 | 207 | 15,045 |
1987/05/28 | 219 | 219 | 217 | 217 | 10,030 |
1987/05/27 | 225 | 226 | 219 | 219 | 46,138 |
1987/05/26 | 219 | 225 | 219 | 223 | 24,072 |
1987/05/25 | 209 | 214 | 209 | 214 | 11,033 |
1987/05/23 | 209 | 209 | 209 | 209 | 6,018 |
1987/05/22 | 209 | 209 | 208 | 209 | 10,030 |
1987/05/21 | 217 | 219 | 209 | 209 | 18,054 |
1987/05/20 | 214 | 214 | 204 | 204 | 15,045 |
1987/05/19 | 204 | 217 | 204 | 217 | 17,051 |
1987/05/18 | 189 | 209 | 189 | 204 | 23,069 |
1987/05/15 | 184 | 184 | 184 | 184 | 7,021 |
1987/05/14 | 184 | 184 | 184 | 184 | 1,003 |
1987/05/13 | 184 | 184 | 184 | 184 | 2,006 |
1987/05/11 | 179 | 179 | 179 | 179 | 4,012 |
1987/05/07 | 175 | 179 | 175 | 179 | 3,009 |
1987/05/06 | 175 | 175 | 175 | 175 | 1,003 |
1987/05/01 | 177 | 177 | 168 | 168 | 4,012 |
1987/04/30 | 175 | 175 | 175 | 175 | 2,006 |
1987/04/23 | 174 | 174 | 174 | 174 | 4,012 |
1987/04/22 | 174 | 174 | 174 | 174 | 1,003 |
1987/04/20 | 179 | 179 | 173 | 173 | 4,012 |
1987/04/17 | 172 | 172 | 172 | 172 | 2,006 |
1987/04/16 | 179 | 179 | 179 | 179 | 1,003 |
1987/04/15 | 179 | 179 | 179 | 179 | 1,003 |
1987/04/14 | 179 | 179 | 179 | 179 | 3,009 |
1987/04/10 | 179 | 179 | 179 | 179 | 1,003 |
1987/04/09 | 179 | 179 | 179 | 179 | 9,027 |
1987/04/08 | 177 | 177 | 177 | 177 | 1,003 |
1987/04/07 | 176 | 176 | 176 | 176 | 7,021 |
1987/04/06 | 179 | 179 | 179 | 179 | 1,003 |
1987/04/04 | 179 | 179 | 179 | 179 | 4,012 |
1987/04/03 | 179 | 179 | 179 | 179 | 1,003 |
1987/04/02 | 179 | 179 | 179 | 179 | 4,012 |
1987/04/01 | 179 | 179 | 179 | 179 | 6,018 |
1987/03/30 | 180 | 180 | 180 | 180 | 4,012 |
1987/03/28 | 182 | 182 | 182 | 182 | 4,012 |
1987/03/26 | 184 | 184 | 183 | 183 | 3,009 |
1987/03/25 | 184 | 184 | 184 | 184 | 2,006 |
1987/03/23 | 182 | 182 | 180 | 180 | 2,006 |
1987/03/20 | 179 | 179 | 179 | 179 | 7,021 |
1987/03/19 | 181 | 184 | 181 | 184 | 12,036 |
1987/03/18 | 184 | 184 | 184 | 184 | 9,027 |
1987/03/17 | 184 | 184 | 184 | 184 | 4,012 |
1987/03/13 | 181 | 181 | 181 | 181 | 2,006 |
1987/03/12 | 181 | 181 | 181 | 181 | 1,003 |
1987/03/11 | 180 | 180 | 179 | 180 | 4,012 |
1987/03/07 | 180 | 180 | 180 | 180 | 1,003 |
1987/03/06 | 180 | 180 | 179 | 179 | 8,024 |
1987/03/05 | 184 | 184 | 180 | 180 | 9,027 |
1987/03/04 | 184 | 184 | 184 | 184 | 1,003 |
1987/03/03 | 194 | 194 | 184 | 184 | 4,012 |
1987/03/02 | 184 | 184 | 184 | 184 | 2,006 |
1987/02/28 | 184 | 184 | 184 | 184 | 1,003 |
1987/02/27 | 199 | 199 | 184 | 184 | 9,027 |
1987/02/26 | 199 | 199 | 199 | 199 | 10,030 |
1987/02/25 | 193 | 193 | 180 | 180 | 6,018 |
1987/02/24 | 186 | 186 | 186 | 186 | 4,012 |
1987/02/23 | 179 | 179 | 179 | 179 | 2,006 |
1987/02/19 | 188 | 189 | 186 | 186 | 9,027 |
1987/02/18 | 189 | 194 | 186 | 186 | 3,009 |
1987/02/17 | 185 | 185 | 185 | 185 | 1,003 |
1987/02/16 | 180 | 185 | 180 | 185 | 3,009 |
1987/02/13 | 187 | 187 | 179 | 179 | 3,009 |
1987/02/12 | 187 | 187 | 187 | 187 | 1,003 |
1987/02/10 | 187 | 187 | 187 | 187 | 1,003 |
1987/02/09 | 172 | 172 | 172 | 172 | 5,015 |
1987/02/07 | 194 | 194 | 194 | 194 | 3,009 |
1987/02/05 | 189 | 190 | 189 | 190 | 14,042 |
1987/02/04 | 189 | 189 | 189 | 189 | 10,030 |
1987/02/03 | 189 | 189 | 189 | 189 | 5,015 |
1987/02/02 | 189 | 189 | 189 | 189 | 5,015 |
1987/01/31 | 184 | 184 | 184 | 184 | 2,006 |
1987/01/30 | 165 | 174 | 165 | 170 | 5,015 |
1987/01/29 | 180 | 180 | 180 | 180 | 13,039 |
1987/01/28 | 162 | 162 | 162 | 162 | 12,036 |
1987/01/27 | 181 | 183 | 181 | 183 | 2,006 |
1987/01/26 | 193 | 193 | 183 | 183 | 3,009 |
1987/01/24 | 195 | 195 | 195 | 195 | 4,012 |
1987/01/23 | 190 | 190 | 190 | 190 | 13,039 |
1987/01/22 | 161 | 161 | 161 | 161 | 3,009 |
1987/01/16 | 185 | 185 | 185 | 185 | 2,006 |
1987/01/13 | 189 | 189 | 189 | 189 | 3,009 |
1987/01/12 | 184 | 191 | 184 | 191 | 5,015 |
1987/01/09 | 182 | 185 | 182 | 185 | 6,018 |
1987/01/08 | 169 | 170 | 168 | 170 | 4,012 |
1987/01/07 | 155 | 156 | 155 | 156 | 6,018 |