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 |
---|---|---|---|---|---|
1995/12/29 | 280 | 280 | 280 | 280 | 1,000 |
1995/12/28 | 278 | 278 | 278 | 278 | 2,000 |
1995/12/27 | 274 | 274 | 274 | 274 | 2,000 |
1995/12/26 | 281 | 281 | 274 | 275 | 12,000 |
1995/12/25 | 281 | 284 | 281 | 284 | 9,000 |
1995/12/22 | 281 | 282 | 281 | 281 | 5,000 |
1995/12/21 | 280 | 280 | 270 | 279 | 7,000 |
1995/12/20 | 271 | 271 | 271 | 271 | 3,000 |
1995/12/19 | 270 | 270 | 270 | 270 | 10,000 |
1995/12/18 | 270 | 270 | 270 | 270 | 4,000 |
1995/12/15 | 271 | 272 | 271 | 271 | 8,000 |
1995/12/14 | 271 | 272 | 271 | 272 | 6,000 |
1995/12/13 | 270 | 270 | 270 | 270 | 2,000 |
1995/12/12 | 257 | 270 | 257 | 270 | 10,000 |
1995/12/08 | 251 | 251 | 250 | 250 | 7,000 |
1995/12/07 | 251 | 251 | 251 | 251 | 4,000 |
1995/12/06 | 254 | 254 | 251 | 251 | 12,000 |
1995/12/05 | 258 | 258 | 253 | 253 | 17,000 |
1995/12/04 | 258 | 258 | 255 | 255 | 13,000 |
1995/12/01 | 258 | 258 | 255 | 255 | 16,000 |
1995/11/30 | 259 | 259 | 255 | 258 | 10,000 |
1995/11/29 | 262 | 262 | 253 | 259 | 45,000 |
1995/11/28 | 264 | 264 | 264 | 264 | 1,000 |
1995/11/27 | 255 | 255 | 255 | 255 | 20,000 |
1995/11/24 | 252 | 255 | 251 | 255 | 12,000 |
1995/11/20 | 250 | 260 | 250 | 250 | 22,000 |
1995/11/17 | 250 | 250 | 250 | 250 | 6,000 |
1995/11/16 | 247 | 247 | 247 | 247 | 5,000 |
1995/11/15 | 247 | 247 | 246 | 246 | 3,000 |
1995/11/13 | 247 | 247 | 247 | 247 | 1,000 |
1995/11/09 | 253 | 253 | 246 | 246 | 14,000 |
1995/11/08 | 261 | 261 | 256 | 256 | 10,000 |
1995/11/06 | 260 | 260 | 260 | 260 | 1,000 |
1995/11/01 | 269 | 269 | 269 | 269 | 2,000 |
1995/10/31 | 252 | 252 | 252 | 252 | 2,000 |
1995/10/30 | 288 | 289 | 282 | 282 | 6,000 |
1995/10/27 | 294 | 294 | 293 | 293 | 8,000 |
1995/10/26 | 233 | 276 | 233 | 276 | 11,000 |
1995/10/23 | 231 | 231 | 221 | 221 | 2,000 |
1995/10/20 | 231 | 231 | 231 | 231 | 1,000 |
1995/10/16 | 231 | 231 | 231 | 231 | 1,000 |
1995/10/12 | 250 | 250 | 250 | 250 | 9,000 |
1995/10/11 | 250 | 250 | 250 | 250 | 1,000 |
1995/10/06 | 250 | 250 | 250 | 250 | 14,000 |
1995/10/03 | 250 | 250 | 250 | 250 | 6,000 |
1995/09/29 | 250 | 250 | 250 | 250 | 1,000 |
1995/09/28 | 249 | 250 | 249 | 250 | 2,000 |
1995/09/27 | 250 | 250 | 250 | 250 | 1,000 |
1995/09/25 | 250 | 250 | 250 | 250 | 15,000 |
1995/09/22 | 250 | 250 | 250 | 250 | 18,000 |
1995/09/21 | 248 | 250 | 248 | 250 | 42,000 |
1995/09/20 | 250 | 253 | 250 | 253 | 11,000 |
1995/09/19 | 250 | 250 | 250 | 250 | 3,000 |
1995/09/18 | 250 | 250 | 250 | 250 | 1,000 |
1995/09/14 | 250 | 250 | 250 | 250 | 2,000 |
1995/09/13 | 250 | 250 | 250 | 250 | 1,000 |
1995/09/12 | 255 | 255 | 250 | 250 | 3,000 |
1995/09/11 | 256 | 256 | 256 | 256 | 1,000 |
1995/09/08 | 256 | 256 | 256 | 256 | 2,000 |
1995/09/07 | 265 | 265 | 265 | 265 | 4,000 |
1995/09/06 | 264 | 265 | 264 | 265 | 6,000 |
1995/09/05 | 264 | 264 | 263 | 264 | 7,000 |
1995/08/31 | 270 | 270 | 265 | 265 | 17,000 |
1995/08/30 | 265 | 270 | 265 | 270 | 4,000 |
1995/08/29 | 260 | 265 | 260 | 265 | 5,000 |
1995/08/28 | 259 | 260 | 259 | 260 | 2,000 |
1995/08/25 | 260 | 260 | 260 | 260 | 2,000 |
1995/08/24 | 256 | 256 | 256 | 256 | 1,000 |
1995/08/23 | 250 | 250 | 250 | 250 | 11,000 |
1995/08/21 | 240 | 240 | 240 | 240 | 10,000 |
1995/08/18 | 246 | 247 | 237 | 237 | 4,000 |
1995/08/17 | 246 | 246 | 246 | 246 | 1,000 |
1995/08/15 | 225 | 225 | 225 | 225 | 1,000 |
1995/08/11 | 237 | 240 | 237 | 240 | 6,000 |
1995/08/10 | 240 | 240 | 240 | 240 | 2,000 |
1995/08/09 | 232 | 240 | 232 | 240 | 10,000 |
1995/08/07 | 227 | 236 | 227 | 236 | 22,000 |
1995/08/03 | 219 | 230 | 219 | 230 | 12,000 |
1995/08/02 | 214 | 220 | 214 | 220 | 2,000 |
1995/07/26 | 225 | 225 | 225 | 225 | 2,000 |
1995/07/24 | 235 | 235 | 235 | 235 | 5,000 |
1995/07/20 | 215 | 232 | 215 | 230 | 17,000 |
1995/07/18 | 220 | 226 | 220 | 226 | 5,000 |
1995/07/17 | 219 | 220 | 219 | 220 | 5,000 |
1995/07/14 | 216 | 216 | 215 | 215 | 7,000 |
1995/07/13 | 200 | 203 | 200 | 203 | 29,000 |
1995/07/12 | 200 | 200 | 199 | 200 | 22,000 |
1995/07/11 | 215 | 215 | 206 | 206 | 6,000 |
1995/07/10 | 199 | 218 | 199 | 215 | 14,000 |
1995/07/07 | 185 | 199 | 185 | 199 | 4,000 |
1995/07/06 | 184 | 184 | 184 | 184 | 1,000 |
1995/06/30 | 185 | 185 | 181 | 185 | 5,000 |
1995/06/29 | 170 | 172 | 170 | 172 | 5,000 |
1995/06/28 | 166 | 166 | 166 | 166 | 2,000 |
1995/06/27 | 170 | 170 | 170 | 170 | 2,000 |
1995/06/26 | 166 | 166 | 166 | 166 | 6,000 |
1995/06/23 | 165 | 165 | 161 | 165 | 20,000 |
1995/06/22 | 175 | 175 | 170 | 170 | 16,000 |
1995/06/21 | 180 | 180 | 180 | 180 | 2,000 |
1995/06/20 | 180 | 180 | 180 | 180 | 10,000 |
1995/06/19 | 184 | 184 | 184 | 184 | 3,000 |
1995/06/15 | 190 | 190 | 180 | 180 | 7,000 |
1995/06/12 | 198 | 198 | 190 | 190 | 4,000 |
1995/06/07 | 217 | 217 | 215 | 215 | 4,000 |
1995/06/06 | 217 | 217 | 217 | 217 | 10,000 |
1995/06/05 | 217 | 217 | 217 | 217 | 3,000 |
1995/06/02 | 223 | 223 | 223 | 223 | 1,000 |
1995/06/01 | 222 | 223 | 222 | 223 | 9,000 |
1995/05/31 | 223 | 223 | 223 | 223 | 2,000 |
1995/05/30 | 223 | 223 | 223 | 223 | 2,000 |
1995/05/29 | 228 | 228 | 228 | 228 | 2,000 |
1995/05/26 | 250 | 250 | 250 | 250 | 9,000 |
1995/05/25 | 260 | 260 | 260 | 260 | 4,000 |
1995/05/22 | 270 | 270 | 270 | 270 | 1,000 |
1995/05/12 | 289 | 290 | 270 | 270 | 10,000 |
1995/05/11 | 280 | 290 | 280 | 280 | 12,000 |
1995/05/08 | 253 | 253 | 253 | 253 | 1,000 |
1995/05/01 | 252 | 252 | 252 | 252 | 1,000 |
1995/04/26 | 256 | 256 | 256 | 256 | 3,000 |
1995/04/25 | 256 | 256 | 256 | 256 | 1,000 |
1995/04/24 | 265 | 265 | 259 | 259 | 3,000 |
1995/04/21 | 253 | 253 | 253 | 253 | 2,000 |
1995/04/19 | 252 | 252 | 252 | 252 | 2,000 |
1995/04/18 | 264 | 264 | 264 | 264 | 1,000 |
1995/04/14 | 265 | 265 | 265 | 265 | 1,000 |
1995/04/10 | 264 | 264 | 264 | 264 | 1,000 |
1995/04/07 | 264 | 264 | 264 | 264 | 1,000 |
1995/04/06 | 264 | 264 | 264 | 264 | 4,000 |
1995/04/05 | 262 | 262 | 251 | 252 | 8,000 |
1995/04/03 | 265 | 265 | 261 | 261 | 3,000 |
1995/03/31 | 275 | 280 | 275 | 280 | 9,000 |
1995/03/30 | 285 | 285 | 285 | 285 | 1,000 |
1995/03/29 | 275 | 280 | 275 | 280 | 3,000 |
1995/03/27 | 280 | 285 | 280 | 280 | 4,000 |
1995/03/24 | 280 | 280 | 280 | 280 | 1,000 |
1995/03/20 | 285 | 285 | 280 | 280 | 4,000 |
1995/03/17 | 296 | 296 | 280 | 280 | 7,000 |
1995/03/16 | 310 | 310 | 305 | 305 | 12,000 |
1995/03/15 | 320 | 320 | 320 | 320 | 2,000 |
1995/03/14 | 343 | 343 | 335 | 335 | 4,000 |
1995/03/13 | 340 | 347 | 340 | 345 | 18,000 |
1995/03/10 | 341 | 361 | 338 | 343 | 106,000 |
1995/03/09 | 335 | 341 | 335 | 341 | 16,000 |
1995/03/08 | 325 | 347 | 325 | 344 | 37,000 |
1995/03/07 | 319 | 320 | 314 | 320 | 17,000 |
1995/03/06 | 306 | 318 | 306 | 318 | 13,000 |
1995/03/03 | 303 | 309 | 303 | 309 | 3,000 |
1995/03/02 | 295 | 300 | 295 | 300 | 8,000 |
1995/03/01 | 281 | 289 | 281 | 289 | 6,000 |
1995/02/24 | 281 | 281 | 281 | 281 | 1,000 |
1995/02/22 | 280 | 280 | 280 | 280 | 4,000 |
1995/02/21 | 290 | 290 | 281 | 281 | 2,000 |
1995/02/20 | 290 | 290 | 290 | 290 | 1,000 |
1995/02/17 | 295 | 295 | 292 | 292 | 2,000 |
1995/02/16 | 301 | 301 | 295 | 301 | 3,000 |
1995/02/10 | 300 | 301 | 300 | 301 | 3,000 |
1995/02/09 | 300 | 301 | 300 | 300 | 7,000 |
1995/02/08 | 301 | 301 | 300 | 300 | 2,000 |
1995/02/07 | 306 | 306 | 305 | 305 | 3,000 |
1995/02/06 | 305 | 305 | 305 | 305 | 3,000 |
1995/02/02 | 315 | 315 | 315 | 315 | 1,000 |
1995/02/01 | 315 | 315 | 315 | 315 | 4,000 |
1995/01/31 | 321 | 321 | 315 | 315 | 4,000 |
1995/01/30 | 325 | 325 | 325 | 325 | 3,000 |
1995/01/27 | 320 | 325 | 320 | 325 | 3,000 |
1995/01/26 | 320 | 320 | 320 | 320 | 2,000 |
1995/01/25 | 315 | 320 | 315 | 320 | 6,000 |
1995/01/24 | 315 | 315 | 315 | 315 | 13,000 |
1995/01/23 | 320 | 320 | 320 | 320 | 11,000 |
1995/01/20 | 330 | 330 | 330 | 330 | 5,000 |
1995/01/19 | 337 | 345 | 337 | 345 | 43,000 |
1995/01/13 | 345 | 345 | 340 | 340 | 23,000 |
1995/01/12 | 345 | 345 | 345 | 345 | 4,000 |
1995/01/11 | 345 | 347 | 345 | 347 | 12,000 |
1995/01/10 | 347 | 347 | 347 | 347 | 7,000 |