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 |
---|---|---|---|---|---|
1992/12/28 | 310 | 310 | 310 | 310 | 1,000 |
1992/12/25 | 300 | 300 | 300 | 300 | 2,000 |
1992/12/24 | 295 | 295 | 295 | 295 | 2,000 |
1992/12/21 | 320 | 320 | 311 | 311 | 5,000 |
1992/12/18 | 320 | 320 | 320 | 320 | 4,000 |
1992/12/17 | 300 | 305 | 300 | 305 | 14,000 |
1992/12/16 | 300 | 300 | 300 | 300 | 10,000 |
1992/12/15 | 300 | 300 | 300 | 300 | 2,000 |
1992/12/11 | 300 | 300 | 300 | 300 | 1,000 |
1992/12/10 | 297 | 300 | 296 | 300 | 3,000 |
1992/12/07 | 297 | 297 | 296 | 297 | 6,000 |
1992/12/04 | 299 | 300 | 299 | 300 | 473,000 |
1992/12/03 | 299 | 299 | 299 | 299 | 455,000 |
1992/12/01 | 300 | 300 | 300 | 300 | 2,000 |
1992/11/30 | 314 | 314 | 298 | 300 | 12,000 |
1992/11/27 | 315 | 315 | 314 | 314 | 2,000 |
1992/11/26 | 315 | 315 | 315 | 315 | 1,000 |
1992/11/17 | 319 | 319 | 319 | 319 | 2,000 |
1992/10/07 | 363 | 363 | 363 | 363 | 2,000 |
1992/10/01 | 369 | 369 | 369 | 369 | 2,000 |
1992/09/17 | 368 | 368 | 368 | 368 | 2,000 |
1992/09/16 | 390 | 390 | 390 | 390 | 1,000 |
1992/09/14 | 390 | 390 | 390 | 390 | 2,000 |
1992/09/09 | 390 | 390 | 390 | 390 | 1,000 |
1992/09/04 | 395 | 395 | 395 | 395 | 3,000 |
1992/09/03 | 391 | 391 | 391 | 391 | 1,000 |
1992/09/02 | 391 | 391 | 391 | 391 | 2,000 |
1992/09/01 | 385 | 385 | 385 | 385 | 4,000 |
1992/08/31 | 385 | 385 | 385 | 385 | 2,000 |
1992/08/28 | 385 | 385 | 385 | 385 | 11,000 |
1992/08/27 | 360 | 385 | 360 | 385 | 7,000 |
1992/08/20 | 360 | 360 | 360 | 360 | 2,000 |
1992/08/14 | 337 | 360 | 337 | 360 | 4,000 |
1992/08/04 | 360 | 360 | 360 | 360 | 1,000 |
1992/07/31 | 360 | 360 | 360 | 360 | 3,000 |
1992/07/22 | 360 | 360 | 360 | 360 | 1,000 |
1992/07/21 | 330 | 372 | 330 | 372 | 8,000 |
1992/07/20 | 318 | 318 | 318 | 318 | 4,000 |
1992/07/17 | 324 | 324 | 324 | 324 | 1,000 |
1992/07/16 | 318 | 318 | 318 | 318 | 6,000 |
1992/07/15 | 334 | 337 | 315 | 318 | 12,000 |
1992/07/14 | 345 | 345 | 337 | 337 | 7,000 |
1992/07/13 | 361 | 362 | 350 | 350 | 6,000 |
1992/07/10 | 380 | 385 | 380 | 385 | 2,000 |
1992/07/09 | 389 | 389 | 389 | 389 | 1,000 |
1992/07/08 | 357 | 391 | 357 | 391 | 20,000 |
1992/07/07 | 360 | 360 | 360 | 360 | 3,000 |
1992/07/06 | 379 | 380 | 379 | 380 | 3,000 |
1992/07/03 | 380 | 380 | 380 | 380 | 1,000 |
1992/07/02 | 380 | 385 | 380 | 385 | 8,000 |
1992/07/01 | 380 | 380 | 380 | 380 | 6,000 |
1992/06/30 | 400 | 400 | 400 | 400 | 1,000 |
1992/06/26 | 433 | 433 | 430 | 430 | 2,000 |
1992/06/24 | 488 | 488 | 480 | 480 | 3,000 |
1992/06/23 | 505 | 505 | 500 | 500 | 3,000 |
1992/06/22 | 495 | 520 | 495 | 520 | 7,000 |
1992/06/10 | 530 | 530 | 505 | 520 | 10,000 |
1992/05/26 | 531 | 560 | 531 | 560 | 6,000 |
1992/05/25 | 489 | 489 | 489 | 489 | 11,000 |
1992/05/14 | 545 | 545 | 545 | 545 | 7,000 |
1992/05/13 | 545 | 545 | 545 | 545 | 1,000 |
1992/05/12 | 558 | 558 | 535 | 545 | 14,000 |
1992/05/11 | 560 | 560 | 559 | 560 | 10,000 |
1992/05/06 | 560 | 560 | 550 | 550 | 13,000 |
1992/05/01 | 529 | 540 | 529 | 540 | 3,000 |
1992/04/23 | 510 | 520 | 510 | 520 | 3,000 |
1992/04/21 | 495 | 495 | 495 | 495 | 1,000 |
1992/04/17 | 520 | 530 | 503 | 503 | 11,000 |
1992/04/16 | 519 | 519 | 515 | 515 | 11,000 |
1992/04/15 | 574 | 574 | 574 | 574 | 8,000 |
1992/04/14 | 599 | 599 | 599 | 599 | 6,000 |
1992/04/13 | 615 | 615 | 614 | 614 | 6,000 |
1992/04/10 | 625 | 625 | 620 | 620 | 2,000 |
1992/04/03 | 660 | 660 | 660 | 660 | 2,000 |
1992/03/24 | 745 | 745 | 745 | 745 | 1,000 |
1992/03/23 | 745 | 745 | 745 | 745 | 2,000 |
1992/03/19 | 745 | 745 | 745 | 745 | 1,000 |
1992/03/17 | 730 | 750 | 730 | 750 | 5,000 |
1992/03/16 | 690 | 730 | 690 | 730 | 5,000 |
1992/03/13 | 680 | 690 | 680 | 690 | 5,000 |
1992/03/09 | 683 | 690 | 683 | 690 | 4,000 |
1992/03/06 | 655 | 680 | 655 | 680 | 2,000 |
1992/03/05 | 660 | 660 | 660 | 660 | 3,000 |
1992/03/04 | 680 | 680 | 670 | 670 | 10,000 |
1992/03/03 | 690 | 690 | 690 | 690 | 3,000 |
1992/02/28 | 730 | 730 | 730 | 730 | 7,000 |
1992/02/27 | 770 | 770 | 745 | 745 | 9,000 |
1992/02/26 | 780 | 785 | 770 | 770 | 4,000 |
1992/02/25 | 820 | 820 | 820 | 820 | 3,000 |
1992/02/24 | 800 | 800 | 800 | 800 | 2,000 |
1992/02/21 | 769 | 770 | 769 | 770 | 22,000 |
1992/02/20 | 779 | 779 | 779 | 779 | 7,000 |
1992/02/19 | 799 | 799 | 799 | 799 | 2,000 |
1992/02/14 | 804 | 804 | 804 | 804 | 3,000 |
1992/02/05 | 824 | 824 | 819 | 824 | 6,000 |
1992/02/03 | 829 | 829 | 829 | 829 | 1,000 |
1992/01/31 | 833 | 833 | 833 | 833 | 2,000 |
1992/01/29 | 853 | 853 | 853 | 853 | 1,000 |
1992/01/08 | 899 | 899 | 899 | 899 | 50,000 |