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
1991/12/19 860 900 860 900 11,000
1991/12/18 840 860 840 860 11,000
1991/12/13 835 835 811 811 3,000
1991/12/12 790 790 790 790 6,000
1991/12/11 845 845 845 845 2,000
1991/12/10 855 855 855 855 2,000
1991/12/09 895 895 895 895 9,000
1991/12/06 965 965 965 965 8,000
1991/12/05 990 990 990 990 5,000
1991/11/21 1,090 1,090 1,090 1,090 1,000
1991/11/19 1,130 1,130 1,130 1,130 1,000
1991/11/15 1,130 1,130 1,130 1,130 1,000
1991/11/11 1,140 1,140 1,140 1,140 2,000
1991/11/08 1,110 1,110 1,110 1,110 1,000
1991/11/07 1,150 1,150 1,150 1,150 1,000
1991/10/31 1,190 1,190 1,190 1,190 5,000
1991/10/30 1,150 1,190 1,150 1,180 10,000
1991/10/29 1,100 1,150 1,100 1,150 24,000
1991/10/28 1,070 1,090 1,070 1,090 8,000
1991/10/24 1,010 1,050 1,000 1,050 9,000
1991/10/16 1,030 1,030 1,030 1,030 3,000
1991/10/15 1,020 1,050 1,020 1,050 7,000
1991/10/03 1,030 1,030 1,030 1,030 1,000
1991/10/02 1,030 1,030 1,030 1,030 6,000
1991/10/01 1,030 1,030 1,030 1,030 2,000
1991/09/27 1,030 1,030 1,030 1,030 1,000
1991/09/26 1,030 1,030 1,030 1,030 3,000
1991/09/13 1,030 1,030 1,030 1,030 1,000
1991/09/12 1,010 1,010 1,010 1,010 29,000
1991/09/06 1,020 1,020 1,000 1,010 17,000
1991/09/05 1,000 1,020 1,000 1,020 6,000
1991/08/29 1,030 1,030 1,030 1,030 7,000
1991/08/23 1,030 1,030 1,030 1,030 1,000
1991/08/22 1,090 1,090 1,090 1,090 9,000
1991/08/08 1,120 1,150 1,120 1,150 17,000
1991/08/07 1,100 1,120 1,100 1,120 25,000
1991/07/30 1,100 1,100 1,100 1,100 1,000
1991/07/25 1,080 1,100 1,080 1,100 2,000
1991/07/24 1,080 1,120 1,080 1,120 2,000
1991/07/17 1,100 1,120 1,100 1,120 5,000
1991/07/10 1,180 1,180 1,180 1,180 3,000
1991/07/03 1,210 1,210 1,210 1,210 1,000
1991/06/28 1,260 1,260 1,230 1,260 45,000
1991/06/27 1,260 1,260 1,260 1,260 10,000
1991/06/26 1,270 1,270 1,220 1,250 29,000
1991/06/25 1,210 1,250 1,200 1,250 19,000
1991/06/24 1,230 1,230 1,230 1,230 1,000
1991/06/21 1,280 1,300 1,260 1,300 16,000
1991/06/20 1,240 1,240 1,190 1,200 14,000
1991/06/14 1,280 1,320 1,280 1,320 19,000
1991/06/13 1,280 1,280 1,280 1,280 9,000
1991/06/12 1,250 1,290 1,250 1,280 3,000
1991/06/11 1,220 1,260 1,180 1,240 10,000
1991/06/10 1,250 1,250 1,230 1,250 19,000
1991/06/07 1,280 1,280 1,250 1,250 13,000
1991/06/06 1,300 1,300 1,300 1,300 1,000
1991/06/05 1,270 1,270 1,270 1,270 7,000
1991/06/04 1,300 1,320 1,300 1,320 8,000
1991/06/03 1,300 1,340 1,300 1,340 54,000
1991/05/31 1,240 1,280 1,220 1,280 89,000
1991/05/30 1,230 1,230 1,230 1,230 1,000
1991/05/29 1,220 1,270 1,220 1,270 50,000
1991/05/27 1,200 1,210 1,200 1,210 7,000
1991/05/24 1,270 1,270 1,200 1,200 36,000
1991/05/23 1,270 1,270 1,270 1,270 1,000
1991/05/22 1,290 1,290 1,270 1,290 11,000
1991/05/21 1,290 1,290 1,270 1,280 21,000
1991/05/20 1,250 1,280 1,250 1,280 8,000
1991/05/17 1,280 1,280 1,280 1,280 7,000
1991/05/16 1,260 1,300 1,250 1,300 50,000
1991/05/14 1,330 1,340 1,250 1,250 15,000
1991/05/13 1,350 1,350 1,310 1,310 22,000
1991/05/10 1,340 1,340 1,340 1,340 95,000
1991/05/09 1,140 1,140 1,140 1,140 1,000
1991/05/07 1,180 1,180 1,180 1,180 3,000
1991/05/02 1,190 1,190 1,180 1,180 7,000
1991/05/01 1,200 1,200 1,200 1,200 3,000
1991/04/30 1,150 1,210 1,150 1,210 6,000
1991/04/26 1,160 1,160 1,150 1,150 4,000
1991/04/25 1,210 1,220 1,210 1,220 8,000
1991/04/24 1,250 1,250 1,200 1,240 21,000
1991/04/23 1,180 1,220 1,150 1,220 66,000
1991/04/22 1,180 1,180 1,140 1,180 9,000
1991/04/19 1,200 1,200 1,170 1,180 10,000
1991/04/18 1,200 1,220 1,200 1,220 18,000
1991/04/17 1,180 1,200 1,180 1,200 16,000
1991/04/16 1,160 1,170 1,130 1,160 27,000
1991/04/15 1,140 1,170 1,140 1,170 14,000
1991/04/12 1,150 1,170 1,140 1,140 57,000
1991/04/11 1,030 1,070 1,030 1,070 52,000
1991/04/10 940 971 940 970 55,000
1991/04/09 940 940 940 940 1,000
1991/04/08 940 940 940 940 4,000
1991/04/05 940 940 940 940 10,000
1991/04/04 930 930 930 930 3,000
1991/04/03 930 930 930 930 4,000
1991/04/02 930 930 930 930 17,000
1991/04/01 930 930 930 930 4,000
1991/03/29 930 930 930 930 11,000
1991/03/28 930 930 930 930 4,000
1991/03/22 930 930 929 929 16,000
1991/03/20 940 940 940 940 1,000
1991/03/18 930 950 930 950 2,000
1991/03/15 930 930 930 930 1,000
1991/03/14 930 930 930 930 6,000
1991/03/12 930 930 930 930 4,000
1991/03/11 930 930 930 930 6,000
1991/03/08 930 930 930 930 12,000
1991/03/07 920 925 920 920 5,000
1991/03/06 920 920 920 920 2,000
1991/03/05 920 920 920 920 4,000
1991/03/04 920 930 920 930 4,000
1991/03/01 920 920 920 920 6,000
1991/02/28 911 920 911 920 10,000
1991/02/27 910 910 910 910 1,000
1991/02/25 900 900 900 900 1,000
1991/02/22 920 930 920 925 11,000
1991/02/21 930 939 911 920 23,000
1991/02/20 905 930 905 930 25,000
1991/02/19 870 910 870 905 6,000
1991/02/18 850 870 850 870 5,000
1991/02/15 840 850 840 850 7,000
1991/02/14 820 841 820 841 5,000
1991/02/13 800 820 800 820 7,000
1991/02/12 770 800 770 800 4,000
1991/02/08 755 765 751 765 8,000
1991/02/07 750 750 750 750 6,000
1991/02/05 750 750 750 750 2,000
1991/02/04 750 760 750 750 5,000
1991/02/01 750 760 750 760 7,000
1991/01/31 750 750 750 750 5,000
1991/01/30 740 740 740 740 6,000
1991/01/29 740 740 740 740 4,000
1991/01/25 725 725 725 725 1,000
1991/01/18 730 730 730 730 1,000
1991/01/17 690 700 690 700 4,000
1991/01/16 695 695 695 695 1,000
1991/01/14 699 700 699 700 7,000
1991/01/09 720 720 700 700 3,000

このページの先頭へ