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 |
---|---|---|---|---|---|
1997/12/30 | 120 | 150 | 120 | 150 | 61,000 |
1997/12/29 | 120 | 120 | 120 | 120 | 7,000 |
1997/12/24 | 170 | 170 | 170 | 170 | 5,000 |
1997/12/22 | 170 | 170 | 170 | 170 | 16,000 |
1997/12/12 | 229 | 235 | 229 | 230 | 11,000 |
1997/12/11 | 228 | 228 | 228 | 228 | 2,000 |
1997/12/05 | 228 | 237 | 228 | 237 | 3,000 |
1997/12/03 | 238 | 238 | 238 | 238 | 2,000 |
1997/12/02 | 238 | 244 | 230 | 238 | 17,000 |
1997/12/01 | 235 | 235 | 225 | 225 | 7,000 |
1997/11/28 | 229 | 240 | 229 | 240 | 9,000 |
1997/11/27 | 243 | 243 | 228 | 228 | 5,000 |
1997/11/26 | 248 | 248 | 248 | 248 | 5,000 |
1997/11/21 | 263 | 283 | 263 | 283 | 15,000 |
1997/11/20 | 248 | 253 | 248 | 253 | 3,000 |
1997/11/19 | 255 | 255 | 253 | 253 | 4,000 |
1997/11/18 | 251 | 256 | 251 | 255 | 9,000 |
1997/11/17 | 270 | 270 | 261 | 261 | 12,000 |
1997/11/14 | 260 | 265 | 260 | 261 | 7,000 |
1997/11/13 | 245 | 265 | 245 | 265 | 13,000 |
1997/11/12 | 265 | 266 | 255 | 255 | 38,000 |
1997/11/11 | 268 | 280 | 265 | 265 | 52,000 |
1997/11/10 | 260 | 268 | 260 | 268 | 11,000 |
1997/10/31 | 270 | 270 | 268 | 268 | 5,000 |
1997/10/30 | 241 | 280 | 241 | 270 | 20,000 |
1997/10/23 | 268 | 268 | 265 | 265 | 5,000 |
1997/10/22 | 280 | 280 | 271 | 277 | 10,000 |
1997/10/21 | 277 | 279 | 277 | 279 | 2,000 |
1997/10/20 | 282 | 282 | 282 | 282 | 3,000 |
1997/10/17 | 294 | 294 | 268 | 282 | 25,000 |
1997/10/16 | 270 | 293 | 270 | 291 | 35,000 |
1997/10/15 | 274 | 280 | 270 | 279 | 12,000 |
1997/10/14 | 280 | 285 | 280 | 285 | 13,000 |
1997/10/13 | 295 | 297 | 280 | 280 | 8,000 |
1997/10/09 | 297 | 305 | 295 | 296 | 42,000 |
1997/10/08 | 288 | 292 | 288 | 289 | 27,000 |
1997/10/07 | 264 | 292 | 264 | 290 | 38,000 |
1997/10/06 | 269 | 269 | 269 | 269 | 1,000 |
1997/10/03 | 264 | 275 | 264 | 275 | 11,000 |
1997/10/02 | 265 | 265 | 265 | 265 | 2,000 |
1997/09/30 | 285 | 285 | 280 | 283 | 59,000 |
1997/09/29 | 254 | 265 | 250 | 265 | 39,000 |
1997/09/26 | 259 | 259 | 259 | 259 | 37,000 |
1997/09/22 | 265 | 265 | 265 | 265 | 5,000 |
1997/09/19 | 265 | 265 | 265 | 265 | 1,000 |
1997/09/17 | 283 | 283 | 273 | 273 | 15,000 |
1997/09/16 | 275 | 283 | 274 | 283 | 25,000 |
1997/09/12 | 275 | 275 | 265 | 275 | 20,000 |
1997/09/11 | 260 | 280 | 260 | 279 | 13,000 |
1997/09/10 | 250 | 270 | 250 | 270 | 7,000 |
1997/09/09 | 245 | 245 | 245 | 245 | 2,000 |
1997/09/04 | 250 | 250 | 245 | 247 | 5,000 |
1997/09/02 | 260 | 260 | 260 | 260 | 2,000 |
1997/08/26 | 265 | 270 | 265 | 270 | 9,000 |
1997/08/13 | 270 | 270 | 270 | 270 | 1,000 |
1997/08/12 | 251 | 270 | 251 | 270 | 4,000 |
1997/08/11 | 256 | 256 | 256 | 256 | 3,000 |
1997/08/08 | 261 | 261 | 261 | 261 | 6,000 |
1997/08/05 | 260 | 260 | 260 | 260 | 1,000 |
1997/08/04 | 270 | 270 | 262 | 262 | 14,000 |
1997/08/01 | 270 | 270 | 270 | 270 | 6,000 |
1997/07/31 | 275 | 275 | 273 | 273 | 4,000 |
1997/07/30 | 285 | 285 | 280 | 280 | 5,000 |
1997/07/29 | 280 | 280 | 280 | 280 | 4,000 |
1997/07/28 | 280 | 280 | 280 | 280 | 2,000 |
1997/07/25 | 280 | 280 | 280 | 280 | 1,000 |
1997/07/23 | 285 | 285 | 280 | 280 | 6,000 |
1997/07/16 | 295 | 295 | 290 | 290 | 3,000 |
1997/07/15 | 301 | 301 | 300 | 300 | 3,000 |
1997/07/14 | 310 | 310 | 310 | 310 | 5,000 |
1997/07/11 | 315 | 320 | 310 | 320 | 16,000 |
1997/07/10 | 318 | 320 | 316 | 320 | 16,000 |
1997/07/09 | 301 | 338 | 301 | 317 | 88,000 |
1997/07/08 | 295 | 300 | 295 | 300 | 18,000 |
1997/07/07 | 305 | 305 | 300 | 300 | 20,000 |
1997/07/04 | 297 | 303 | 297 | 300 | 49,000 |
1997/07/03 | 282 | 300 | 282 | 297 | 63,000 |
1997/07/02 | 278 | 282 | 278 | 282 | 3,000 |
1997/07/01 | 283 | 286 | 278 | 278 | 38,000 |
1997/06/30 | 275 | 275 | 275 | 275 | 3,000 |
1997/06/27 | 266 | 266 | 266 | 266 | 2,000 |
1997/06/26 | 266 | 266 | 266 | 266 | 2,000 |
1997/06/24 | 272 | 272 | 272 | 272 | 1,000 |
1997/06/23 | 271 | 271 | 271 | 271 | 3,000 |
1997/06/19 | 280 | 281 | 272 | 272 | 11,000 |
1997/06/18 | 285 | 286 | 280 | 280 | 35,000 |
1997/06/17 | 285 | 286 | 285 | 285 | 16,000 |
1997/06/16 | 279 | 279 | 274 | 279 | 7,000 |
1997/06/13 | 271 | 273 | 271 | 273 | 12,000 |
1997/06/12 | 269 | 271 | 269 | 271 | 5,000 |
1997/06/11 | 264 | 265 | 264 | 265 | 2,000 |
1997/06/10 | 265 | 265 | 262 | 262 | 4,000 |
1997/06/09 | 265 | 270 | 265 | 270 | 4,000 |
1997/06/04 | 265 | 265 | 265 | 265 | 1,000 |
1997/06/03 | 264 | 264 | 264 | 264 | 5,000 |
1997/06/02 | 262 | 262 | 262 | 262 | 3,000 |
1997/05/30 | 272 | 272 | 261 | 261 | 4,000 |
1997/05/29 | 262 | 262 | 262 | 262 | 1,000 |
1997/05/28 | 265 | 265 | 261 | 261 | 6,000 |
1997/05/27 | 270 | 271 | 270 | 271 | 11,000 |
1997/05/26 | 278 | 279 | 261 | 261 | 26,000 |
1997/05/23 | 279 | 280 | 275 | 280 | 23,000 |
1997/05/22 | 291 | 291 | 280 | 283 | 20,000 |
1997/05/21 | 295 | 295 | 290 | 290 | 14,000 |
1997/05/20 | 292 | 296 | 292 | 296 | 5,000 |
1997/05/16 | 290 | 290 | 290 | 290 | 2,000 |
1997/05/15 | 292 | 293 | 292 | 293 | 5,000 |
1997/05/14 | 281 | 283 | 281 | 283 | 6,000 |
1997/05/12 | 280 | 280 | 273 | 276 | 4,000 |
1997/05/09 | 285 | 285 | 283 | 283 | 6,000 |
1997/05/08 | 280 | 281 | 280 | 281 | 6,000 |
1997/05/07 | 291 | 291 | 280 | 280 | 4,000 |
1997/05/06 | 278 | 293 | 278 | 293 | 11,000 |
1997/05/02 | 267 | 267 | 267 | 267 | 1,000 |
1997/05/01 | 271 | 273 | 265 | 265 | 4,000 |
1997/04/30 | 272 | 272 | 262 | 262 | 3,000 |
1997/04/25 | 266 | 266 | 262 | 262 | 7,000 |
1997/04/24 | 268 | 268 | 264 | 264 | 7,000 |
1997/04/23 | 278 | 278 | 268 | 268 | 4,000 |
1997/04/22 | 280 | 283 | 280 | 280 | 7,000 |
1997/04/21 | 278 | 280 | 278 | 280 | 6,000 |
1997/04/18 | 255 | 255 | 255 | 255 | 3,000 |
1997/04/17 | 247 | 253 | 247 | 250 | 3,000 |
1997/04/15 | 234 | 235 | 233 | 235 | 6,000 |
1997/04/14 | 233 | 233 | 233 | 233 | 1,000 |
1997/04/11 | 238 | 238 | 230 | 230 | 8,000 |
1997/04/10 | 250 | 250 | 243 | 243 | 3,000 |
1997/04/07 | 266 | 266 | 251 | 251 | 12,000 |
1997/04/04 | 271 | 271 | 271 | 271 | 5,000 |
1997/04/03 | 275 | 275 | 275 | 275 | 2,000 |
1997/04/02 | 276 | 276 | 276 | 276 | 3,000 |
1997/04/01 | 281 | 281 | 280 | 280 | 6,000 |
1997/03/31 | 280 | 280 | 280 | 280 | 2,000 |
1997/03/28 | 285 | 285 | 280 | 280 | 5,000 |
1997/03/26 | 281 | 281 | 281 | 281 | 10,000 |
1997/03/25 | 284 | 284 | 281 | 281 | 2,000 |
1997/03/24 | 284 | 298 | 284 | 298 | 5,000 |
1997/03/18 | 281 | 282 | 281 | 282 | 3,000 |
1997/03/17 | 286 | 286 | 281 | 282 | 8,000 |
1997/03/14 | 295 | 295 | 291 | 291 | 3,000 |
1997/03/13 | 299 | 299 | 299 | 299 | 1,000 |
1997/03/12 | 300 | 300 | 300 | 300 | 1,000 |
1997/03/11 | 301 | 305 | 301 | 305 | 3,000 |
1997/03/10 | 300 | 300 | 291 | 291 | 7,000 |
1997/03/07 | 295 | 295 | 295 | 295 | 3,000 |
1997/03/06 | 300 | 300 | 300 | 300 | 2,000 |
1997/03/05 | 300 | 310 | 300 | 300 | 11,000 |
1997/03/04 | 300 | 300 | 300 | 300 | 2,000 |
1997/03/03 | 306 | 306 | 300 | 300 | 5,000 |
1997/02/27 | 305 | 305 | 305 | 305 | 4,000 |
1997/02/26 | 310 | 310 | 310 | 310 | 13,000 |
1997/02/25 | 310 | 310 | 310 | 310 | 8,000 |
1997/02/24 | 306 | 308 | 305 | 308 | 6,000 |
1997/02/21 | 300 | 305 | 300 | 300 | 4,000 |
1997/02/20 | 288 | 299 | 287 | 299 | 13,000 |
1997/02/19 | 290 | 290 | 288 | 288 | 16,000 |
1997/02/18 | 300 | 302 | 290 | 290 | 25,000 |
1997/02/17 | 287 | 308 | 287 | 300 | 14,000 |
1997/02/14 | 280 | 285 | 280 | 285 | 14,000 |
1997/02/13 | 280 | 284 | 280 | 280 | 15,000 |
1997/02/12 | 280 | 280 | 280 | 280 | 6,000 |
1997/02/10 | 280 | 280 | 280 | 280 | 15,000 |
1997/02/07 | 285 | 285 | 285 | 285 | 2,000 |
1997/02/06 | 281 | 283 | 280 | 280 | 7,000 |
1997/02/05 | 290 | 290 | 280 | 285 | 23,000 |
1997/02/04 | 295 | 295 | 295 | 295 | 2,000 |
1997/01/31 | 284 | 290 | 284 | 290 | 7,000 |
1997/01/30 | 280 | 282 | 278 | 279 | 14,000 |
1997/01/29 | 281 | 281 | 270 | 279 | 24,000 |
1997/01/28 | 285 | 285 | 280 | 280 | 6,000 |
1997/01/23 | 295 | 299 | 285 | 285 | 12,000 |
1997/01/22 | 295 | 295 | 295 | 295 | 2,000 |
1997/01/21 | 299 | 299 | 294 | 295 | 4,000 |
1997/01/17 | 288 | 299 | 287 | 299 | 13,000 |
1997/01/16 | 285 | 288 | 285 | 285 | 13,000 |
1997/01/14 | 281 | 288 | 278 | 278 | 6,000 |
1997/01/13 | 285 | 285 | 285 | 285 | 7,000 |
1997/01/10 | 276 | 278 | 275 | 275 | 10,000 |
1997/01/09 | 286 | 286 | 280 | 280 | 39,000 |
1997/01/08 | 290 | 295 | 286 | 286 | 8,000 |
1997/01/07 | 286 | 290 | 286 | 290 | 3,000 |
1997/01/06 | 295 | 295 | 295 | 295 | 2,000 |