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 |
---|---|---|---|---|---|
1988/12/27 | 475 | 475 | 475 | 475 | 1,003 |
1988/12/24 | 462 | 462 | 460 | 460 | 4,012 |
1988/12/23 | 474 | 474 | 460 | 460 | 7,021 |
1988/12/22 | 474 | 474 | 470 | 474 | 3,009 |
1988/12/21 | 479 | 479 | 474 | 474 | 4,012 |
1988/12/20 | 470 | 470 | 470 | 470 | 2,006 |
1988/12/19 | 498 | 498 | 498 | 498 | 3,009 |
1988/12/16 | 508 | 508 | 498 | 498 | 30,090 |
1988/12/15 | 508 | 508 | 508 | 508 | 50,150 |
1988/12/14 | 508 | 508 | 508 | 508 | 2,006 |
1988/12/13 | 507 | 508 | 500 | 508 | 9,027 |
1988/12/12 | 508 | 508 | 500 | 500 | 10,030 |
1988/12/09 | 508 | 508 | 503 | 503 | 3,009 |
1988/12/08 | 518 | 518 | 500 | 500 | 11,033 |
1988/12/07 | 501 | 517 | 501 | 517 | 3,009 |
1988/12/06 | 500 | 503 | 498 | 498 | 17,051 |
1988/12/05 | 523 | 528 | 523 | 523 | 6,018 |
1988/12/03 | 518 | 518 | 518 | 518 | 8,024 |
1988/12/02 | 489 | 506 | 489 | 498 | 48,144 |
1988/12/01 | 459 | 482 | 454 | 479 | 42,126 |
1988/11/30 | 469 | 469 | 450 | 450 | 9,027 |
1988/11/29 | 489 | 489 | 469 | 469 | 12,036 |
1988/11/28 | 484 | 489 | 479 | 489 | 27,081 |
1988/11/26 | 474 | 474 | 459 | 459 | 17,051 |
1988/11/25 | 439 | 458 | 439 | 457 | 19,057 |
1988/11/24 | 429 | 429 | 429 | 429 | 8,024 |
1988/11/22 | 409 | 409 | 409 | 409 | 8,024 |
1988/11/21 | 419 | 419 | 409 | 409 | 3,009 |
1988/11/18 | 419 | 419 | 419 | 419 | 1,003 |
1988/11/16 | 424 | 429 | 419 | 419 | 5,015 |
1988/11/14 | 409 | 409 | 409 | 409 | 1,003 |
1988/11/11 | 404 | 404 | 404 | 404 | 1,003 |
1988/11/09 | 419 | 419 | 414 | 414 | 3,009 |
1988/11/08 | 424 | 425 | 424 | 425 | 2,006 |
1988/11/07 | 439 | 439 | 439 | 439 | 3,009 |
1988/11/04 | 431 | 439 | 431 | 439 | 4,012 |
1988/11/02 | 412 | 429 | 412 | 429 | 4,012 |
1988/11/01 | 414 | 414 | 409 | 409 | 11,033 |
1988/10/31 | 409 | 409 | 409 | 409 | 1,003 |
1988/10/29 | 409 | 409 | 409 | 409 | 1,003 |
1988/10/28 | 399 | 409 | 399 | 409 | 16,048 |
1988/10/27 | 399 | 399 | 399 | 399 | 4,012 |
1988/10/26 | 389 | 389 | 389 | 389 | 3,009 |
1988/10/25 | 399 | 399 | 399 | 399 | 2,006 |
1988/10/21 | 399 | 399 | 399 | 399 | 3,009 |
1988/10/20 | 399 | 399 | 399 | 399 | 1,003 |
1988/10/19 | 409 | 409 | 399 | 409 | 11,033 |
1988/10/18 | 409 | 409 | 399 | 399 | 8,024 |
1988/10/17 | 409 | 409 | 409 | 409 | 5,015 |
1988/10/14 | 399 | 399 | 399 | 399 | 3,009 |
1988/10/12 | 399 | 399 | 399 | 399 | 3,009 |
1988/10/11 | 404 | 404 | 399 | 399 | 14,042 |
1988/10/07 | 409 | 409 | 399 | 399 | 2,006 |
1988/10/04 | 444 | 444 | 444 | 444 | 1,003 |
1988/10/03 | 444 | 444 | 444 | 444 | 3,009 |
1988/09/30 | 444 | 444 | 444 | 444 | 3,009 |
1988/09/29 | 444 | 444 | 444 | 444 | 2,006 |
1988/09/28 | 414 | 414 | 409 | 409 | 10,030 |
1988/09/27 | 410 | 419 | 410 | 419 | 3,009 |
1988/09/26 | 434 | 434 | 429 | 429 | 8,024 |
1988/09/24 | 444 | 444 | 434 | 434 | 9,027 |
1988/09/22 | 449 | 449 | 444 | 444 | 8,024 |
1988/09/21 | 433 | 434 | 433 | 434 | 5,015 |
1988/09/20 | 434 | 435 | 434 | 434 | 15,045 |
1988/09/19 | 479 | 479 | 469 | 469 | 2,006 |
1988/09/16 | 474 | 479 | 469 | 479 | 10,030 |
1988/09/13 | 474 | 474 | 474 | 474 | 3,009 |
1988/09/12 | 469 | 474 | 469 | 474 | 4,012 |
1988/09/09 | 479 | 479 | 479 | 479 | 4,012 |
1988/09/08 | 479 | 479 | 479 | 479 | 3,009 |
1988/09/07 | 479 | 479 | 479 | 479 | 1,003 |
1988/09/06 | 479 | 479 | 479 | 479 | 4,012 |
1988/09/05 | 484 | 484 | 479 | 479 | 3,009 |
1988/09/03 | 484 | 484 | 484 | 484 | 1,003 |
1988/09/02 | 479 | 479 | 479 | 479 | 2,006 |
1988/09/01 | 484 | 484 | 484 | 484 | 1,003 |
1988/08/31 | 484 | 484 | 454 | 454 | 5,015 |
1988/08/30 | 480 | 480 | 480 | 480 | 3,009 |
1988/08/29 | 492 | 492 | 480 | 480 | 9,027 |
1988/08/27 | 489 | 489 | 489 | 489 | 5,015 |
1988/08/26 | 489 | 489 | 484 | 488 | 6,018 |
1988/08/25 | 498 | 498 | 489 | 489 | 4,012 |
1988/08/24 | 489 | 498 | 489 | 498 | 7,021 |
1988/08/23 | 498 | 498 | 489 | 489 | 17,051 |
1988/08/22 | 504 | 522 | 498 | 498 | 35,105 |
1988/08/19 | 509 | 513 | 509 | 513 | 9,027 |
1988/08/18 | 527 | 527 | 527 | 527 | 1,003 |
1988/08/17 | 533 | 533 | 518 | 533 | 25,075 |
1988/08/16 | 538 | 538 | 528 | 528 | 3,009 |
1988/08/15 | 540 | 540 | 538 | 538 | 2,006 |
1988/08/12 | 508 | 523 | 508 | 523 | 57,171 |
1988/08/11 | 537 | 537 | 537 | 537 | 4,012 |
1988/08/10 | 527 | 527 | 498 | 498 | 15,045 |
1988/08/09 | 528 | 528 | 528 | 528 | 10,030 |
1988/08/08 | 553 | 553 | 538 | 551 | 24,072 |
1988/08/06 | 553 | 553 | 550 | 550 | 9,027 |
1988/08/05 | 563 | 573 | 552 | 553 | 37,111 |
1988/08/04 | 558 | 573 | 548 | 570 | 62,186 |
1988/08/03 | 503 | 558 | 503 | 558 | 31,093 |
1988/08/02 | 490 | 498 | 484 | 489 | 33,099 |
1988/08/01 | 503 | 503 | 488 | 488 | 10,030 |
1988/07/30 | 497 | 503 | 497 | 503 | 5,015 |
1988/07/29 | 508 | 508 | 498 | 498 | 41,123 |
1988/07/28 | 504 | 508 | 503 | 508 | 50,150 |
1988/07/27 | 501 | 503 | 501 | 501 | 23,069 |
1988/07/26 | 503 | 503 | 498 | 501 | 25,075 |
1988/07/25 | 498 | 500 | 484 | 498 | 24,072 |
1988/07/23 | 558 | 558 | 553 | 557 | 12,036 |
1988/07/22 | 628 | 628 | 578 | 578 | 30,090 |
1988/07/21 | 638 | 638 | 608 | 626 | 128,384 |
1988/07/20 | 623 | 668 | 618 | 638 | 401,200 |
1988/07/19 | 603 | 623 | 603 | 623 | 217,651 |
1988/07/18 | 618 | 623 | 595 | 608 | 153,459 |
1988/07/15 | 568 | 643 | 563 | 627 | 806,413 |
1988/07/14 | 498 | 543 | 494 | 543 | 225,675 |
1988/07/13 | 498 | 498 | 494 | 498 | 37,111 |
1988/07/12 | 494 | 498 | 494 | 498 | 11,033 |
1988/07/11 | 503 | 507 | 490 | 494 | 41,123 |
1988/07/08 | 498 | 508 | 489 | 508 | 73,219 |
1988/07/07 | 484 | 508 | 469 | 508 | 45,135 |
1988/07/06 | 490 | 490 | 483 | 483 | 14,042 |
1988/07/05 | 489 | 498 | 489 | 489 | 42,126 |
1988/07/04 | 498 | 498 | 488 | 488 | 2,006 |
1988/07/02 | 498 | 498 | 490 | 498 | 10,030 |
1988/07/01 | 498 | 498 | 498 | 498 | 24,072 |
1988/06/30 | 503 | 503 | 498 | 498 | 10,030 |
1988/06/29 | 508 | 508 | 507 | 507 | 6,018 |
1988/06/28 | 508 | 508 | 508 | 508 | 20,060 |
1988/06/27 | 510 | 523 | 508 | 508 | 30,090 |
1988/06/25 | 508 | 508 | 508 | 508 | 10,030 |
1988/06/24 | 506 | 508 | 498 | 498 | 17,051 |
1988/06/23 | 506 | 508 | 504 | 506 | 17,051 |
1988/06/22 | 506 | 506 | 498 | 498 | 14,042 |
1988/06/21 | 508 | 508 | 498 | 498 | 14,042 |
1988/06/20 | 503 | 508 | 498 | 498 | 7,021 |
1988/06/17 | 498 | 508 | 498 | 503 | 6,018 |
1988/06/16 | 498 | 498 | 498 | 498 | 1,003 |
1988/06/15 | 523 | 523 | 498 | 498 | 16,048 |
1988/06/14 | 523 | 523 | 523 | 523 | 6,018 |
1988/06/13 | 498 | 528 | 496 | 528 | 43,129 |
1988/06/10 | 489 | 497 | 489 | 497 | 28,084 |
1988/06/09 | 483 | 496 | 483 | 496 | 3,009 |
1988/06/08 | 485 | 485 | 484 | 484 | 6,018 |
1988/06/07 | 484 | 489 | 484 | 485 | 6,018 |
1988/06/06 | 496 | 496 | 479 | 484 | 12,036 |
1988/06/04 | 498 | 498 | 497 | 497 | 4,012 |
1988/06/03 | 497 | 498 | 497 | 498 | 8,024 |
1988/06/02 | 498 | 498 | 498 | 498 | 6,018 |
1988/06/01 | 494 | 494 | 487 | 490 | 13,039 |
1988/05/31 | 498 | 498 | 494 | 494 | 21,063 |
1988/05/30 | 503 | 503 | 498 | 498 | 21,063 |
1988/05/28 | 479 | 498 | 479 | 498 | 15,045 |
1988/05/27 | 508 | 508 | 479 | 479 | 12,036 |
1988/05/26 | 513 | 518 | 508 | 508 | 16,048 |
1988/05/25 | 518 | 518 | 498 | 513 | 12,036 |
1988/05/24 | 523 | 523 | 513 | 513 | 16,048 |
1988/05/23 | 527 | 527 | 514 | 523 | 16,048 |
1988/05/20 | 528 | 528 | 518 | 523 | 38,114 |
1988/05/19 | 518 | 528 | 513 | 528 | 37,111 |
1988/05/18 | 518 | 518 | 503 | 513 | 51,153 |
1988/05/17 | 528 | 528 | 508 | 513 | 71,213 |
1988/05/16 | 489 | 508 | 489 | 508 | 56,168 |
1988/05/13 | 474 | 489 | 471 | 489 | 79,237 |
1988/05/12 | 479 | 479 | 475 | 475 | 9,027 |
1988/05/11 | 479 | 489 | 479 | 479 | 29,087 |
1988/05/10 | 479 | 488 | 474 | 479 | 19,057 |
1988/05/09 | 474 | 489 | 474 | 479 | 28,084 |
1988/05/07 | 484 | 489 | 477 | 477 | 20,060 |
1988/05/06 | 489 | 489 | 485 | 489 | 53,159 |
1988/05/02 | 489 | 489 | 484 | 489 | 32,096 |
1988/04/30 | 489 | 489 | 479 | 489 | 45,135 |
1988/04/28 | 444 | 469 | 444 | 469 | 55,165 |
1988/04/27 | 446 | 449 | 446 | 446 | 6,018 |
1988/04/26 | 449 | 449 | 444 | 445 | 17,051 |
1988/04/25 | 449 | 449 | 439 | 439 | 19,057 |
1988/04/23 | 449 | 449 | 439 | 449 | 18,054 |
1988/04/22 | 440 | 447 | 440 | 447 | 14,042 |
1988/04/21 | 447 | 449 | 440 | 440 | 14,042 |
1988/04/20 | 434 | 449 | 434 | 449 | 19,057 |
1988/04/19 | 429 | 439 | 429 | 434 | 21,063 |
1988/04/18 | 429 | 429 | 404 | 404 | 9,027 |
1988/04/15 | 422 | 429 | 412 | 429 | 7,021 |
1988/04/14 | 429 | 439 | 429 | 429 | 17,051 |
1988/04/13 | 404 | 405 | 404 | 404 | 28,084 |
1988/04/12 | 436 | 437 | 429 | 429 | 10,030 |
1988/04/11 | 428 | 436 | 428 | 436 | 23,069 |
1988/04/08 | 452 | 452 | 428 | 428 | 18,054 |
1988/04/07 | 463 | 463 | 449 | 454 | 11,033 |
1988/04/06 | 469 | 469 | 464 | 469 | 18,054 |
1988/04/05 | 469 | 477 | 464 | 464 | 35,105 |
1988/04/04 | 494 | 494 | 476 | 479 | 30,090 |
1988/04/02 | 449 | 474 | 449 | 474 | 30,090 |
1988/04/01 | 469 | 469 | 449 | 454 | 45,135 |
1988/03/31 | 449 | 474 | 449 | 474 | 89,267 |
1988/03/30 | 469 | 472 | 449 | 468 | 70,210 |
1988/03/29 | 498 | 498 | 479 | 479 | 133,399 |
1988/03/28 | 434 | 496 | 434 | 496 | 216,648 |
1988/03/26 | 429 | 429 | 419 | 426 | 38,114 |
1988/03/25 | 427 | 434 | 424 | 434 | 87,261 |
1988/03/24 | 437 | 439 | 427 | 439 | 135,405 |
1988/03/23 | 394 | 439 | 394 | 427 | 186,558 |
1988/03/22 | 394 | 394 | 386 | 394 | 60,180 |
1988/03/18 | 359 | 369 | 359 | 369 | 36,108 |
1988/03/17 | 374 | 374 | 350 | 350 | 22,066 |
1988/03/16 | 398 | 398 | 369 | 374 | 101,303 |
1988/03/15 | 369 | 389 | 369 | 388 | 198,594 |
1988/03/14 | 349 | 369 | 349 | 362 | 221,663 |
1988/03/11 | 319 | 354 | 319 | 341 | 107,321 |
1988/03/10 | 307 | 314 | 304 | 309 | 54,162 |
1988/03/09 | 302 | 309 | 302 | 304 | 16,048 |
1988/03/08 | 303 | 304 | 302 | 304 | 7,021 |
1988/03/07 | 302 | 305 | 301 | 303 | 12,036 |
1988/03/05 | 304 | 304 | 299 | 299 | 5,015 |
1988/03/04 | 305 | 306 | 302 | 302 | 5,015 |
1988/03/03 | 299 | 305 | 299 | 305 | 5,015 |
1988/03/02 | 308 | 308 | 305 | 305 | 6,018 |
1988/03/01 | 314 | 314 | 308 | 308 | 11,033 |
1988/02/29 | 305 | 319 | 305 | 314 | 14,042 |
1988/02/27 | 305 | 305 | 305 | 305 | 2,006 |
1988/02/26 | 309 | 309 | 304 | 304 | 4,012 |
1988/02/25 | 309 | 311 | 307 | 309 | 6,018 |
1988/02/24 | 319 | 319 | 309 | 314 | 10,030 |
1988/02/23 | 314 | 315 | 314 | 315 | 16,048 |
1988/02/22 | 314 | 314 | 309 | 310 | 13,039 |
1988/02/19 | 319 | 319 | 319 | 319 | 2,006 |
1988/02/18 | 319 | 319 | 319 | 319 | 3,009 |
1988/02/17 | 319 | 319 | 314 | 314 | 3,009 |
1988/02/16 | 314 | 314 | 314 | 314 | 1,003 |
1988/02/12 | 319 | 319 | 312 | 319 | 4,012 |
1988/02/10 | 306 | 309 | 306 | 309 | 5,015 |
1988/02/09 | 309 | 309 | 309 | 309 | 7,021 |
1988/02/08 | 319 | 319 | 309 | 309 | 6,018 |
1988/02/06 | 324 | 324 | 319 | 319 | 13,039 |
1988/02/05 | 324 | 324 | 324 | 324 | 3,009 |
1988/02/04 | 319 | 324 | 314 | 324 | 27,081 |
1988/02/03 | 324 | 324 | 314 | 319 | 12,036 |
1988/02/02 | 319 | 319 | 314 | 319 | 16,048 |
1988/02/01 | 314 | 334 | 314 | 317 | 17,051 |
1988/01/30 | 319 | 319 | 309 | 309 | 4,012 |
1988/01/29 | 318 | 335 | 306 | 319 | 53,159 |
1988/01/28 | 294 | 307 | 294 | 307 | 23,069 |
1988/01/27 | 299 | 299 | 294 | 294 | 6,018 |
1988/01/26 | 299 | 299 | 299 | 299 | 3,009 |
1988/01/25 | 298 | 298 | 298 | 298 | 1,003 |
1988/01/21 | 300 | 300 | 300 | 300 | 1,003 |
1988/01/19 | 284 | 284 | 281 | 281 | 7,021 |
1988/01/18 | 304 | 304 | 281 | 281 | 7,021 |
1988/01/13 | 299 | 299 | 280 | 280 | 6,018 |
1988/01/12 | 284 | 304 | 284 | 304 | 12,036 |
1988/01/11 | 279 | 279 | 279 | 279 | 1,003 |
1988/01/08 | 304 | 304 | 304 | 304 | 2,006 |
1988/01/07 | 306 | 306 | 279 | 279 | 12,036 |
1988/01/06 | 299 | 304 | 299 | 304 | 13,039 |
1988/01/05 | 304 | 304 | 289 | 289 | 3,009 |