6016 (株)ジャパンエンジンコーポレーションの時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	150	155	150	155	2,006	1,368.05
1983-12-26	144	144	144	144	5,015	1,270.96
1983-12-24	160	160	158	158	9,027	1,394.53
1983-12-23	158	158	158	158	9,027	1,394.53
1983-12-22	155	158	155	158	7,021	1,394.53
1983-12-20	160	160	158	158	2,006	1,394.53
1983-12-19	148	148	148	148	2,006	1,306.27
1983-12-17	147	147	147	147	1,003	1,297.44
1983-12-16	145	145	145	145	1,003	1,279.79
1983-12-15	144	144	144	144	3,009	1,270.96
1983-12-14	147	147	145	145	6,018	1,279.79
1983-12-13	147	147	147	147	1,003	1,297.44
1983-12-12	144	148	144	148	8,024	1,306.27
1983-12-08	156	156	146	146	10,030	1,288.61
1983-12-07	157	157	157	157	1,003	1,385.70
1983-12-06	153	153	153	153	2,006	1,350.40
1983-12-05	152	152	152	152	1,003	1,341.57
1983-12-03	155	155	151	152	15,045	1,341.57
1983-12-02	160	160	156	156	4,012	1,376.88
1983-12-01	162	165	161	161	11,033	1,421.01
1983-11-30	162	162	162	162	9,027	1,429.83
1983-11-29	161	161	161	161	2,006	1,421.01
1983-11-28	174	179	167	168	47,141	1,482.79
1983-11-26	160	174	158	174	65,195	1,535.75
1983-11-25	146	150	146	150	7,021	1,323.92
1983-11-10	146	146	146	146	6,018	1,288.61
1983-11-09	146	146	146	146	4,012	1,288.61
1983-11-05	146	146	146	146	5,015	1,288.61
1983-11-04	155	155	144	144	5,015	1,270.96
1983-11-02	153	153	150	150	7,021	1,323.92
1983-11-01	145	145	145	145	1,003	1,279.79
1983-10-31	140	140	140	140	2,006	1,235.66
1983-10-29	140	140	140	140	9,027	1,235.66
1983-10-26	139	139	139	139	6,018	1,226.83
1983-10-24	137	137	137	137	1,003	1,209.18
1983-10-22	135	137	135	137	2,006	1,209.18
1983-10-21	133	135	133	135	3,009	1,191.53
1983-10-20	135	135	135	135	2,006	1,191.53
1983-10-19	132	132	132	132	3,009	1,165.05
1983-10-18	132	132	132	132	1,003	1,165.05
1983-10-17	132	132	132	132	2,006	1,165.05
1983-10-15	131	131	130	130	3,009	1,147.40
1983-10-14	130	130	130	130	3,009	1,147.40
1983-10-13	131	135	130	135	5,015	1,191.53
1983-10-12	135	135	135	135	5,015	1,191.53
1983-10-11	131	133	131	133	7,021	1,173.87
1983-10-07	132	135	131	131	14,042	1,156.22
1983-10-06	132	132	132	132	3,009	1,165.05
1983-10-04	131	131	131	131	2,006	1,156.22
1983-10-03	131	131	131	131	2,006	1,156.22
1983-09-30	130	130	130	130	1,003	1,147.40
1983-09-29	130	130	130	130	16,048	1,147.40
1983-09-28	130	130	130	130	1,003	1,147.40
1983-09-27	135	135	130	130	5,015	1,147.40
1983-09-22	135	135	135	135	2,006	1,191.53
1983-09-21	135	135	135	135	1,003	1,191.53
1983-09-19	140	140	135	135	4,012	1,191.53
1983-09-09	137	137	131	131	4,012	1,156.22
1983-09-05	137	137	137	137	1,003	1,209.18
1983-09-03	142	142	142	142	2,006	1,253.31
1983-09-02	142	142	142	142	1,003	1,253.31
1983-08-31	134	134	134	134	1,003	1,182.70
1983-08-30	135	135	135	135	3,009	1,191.53
1983-08-29	135	135	135	135	4,012	1,191.53
1983-08-26	135	135	135	135	2,006	1,191.53
1983-08-25	135	135	135	135	4,012	1,191.53
1983-08-24	135	135	135	135	1,003	1,191.53
1983-08-23	137	137	137	137	1,003	1,209.18
1983-08-20	137	137	137	137	2,006	1,209.18
1983-08-19	140	140	140	140	2,006	1,235.66
1983-08-18	137	137	137	137	3,009	1,209.18
1983-08-17	140	140	137	137	2,006	1,209.18
1983-08-16	140	140	140	140	2,006	1,235.66
1983-08-15	140	140	140	140	2,006	1,235.66
1983-08-12	141	141	141	141	1,003	1,244.48
1983-08-11	141	141	141	141	2,006	1,244.48
1983-08-10	141	141	141	141	2,006	1,244.48
1983-08-09	140	140	140	140	2,006	1,235.66
1983-08-06	145	145	145	145	1,003	1,279.79
1983-08-05	149	149	149	149	1,003	1,315.09
1983-08-04	141	141	140	140	11,033	1,235.66
1983-08-03	141	141	140	140	5,015	1,235.66
1983-08-02	150	150	148	148	4,012	1,306.27
1983-08-01	150	150	150	150	1,003	1,323.92
1983-07-29	154	154	154	154	2,006	1,359.22
1983-07-28	142	142	141	141	6,018	1,244.48
1983-07-27	141	141	141	141	3,009	1,244.48
1983-07-26	148	148	148	148	1,003	1,306.27
1983-07-23	151	151	151	151	1,003	1,332.74
1983-07-22	159	159	159	159	3,009	1,403.35
1983-07-20	155	155	155	155	6,018	1,368.05
1983-07-19	150	150	150	150	1,003	1,323.92
1983-07-18	148	148	148	148	2,006	1,306.27
1983-07-15	146	148	146	148	3,009	1,306.27
1983-07-12	146	146	146	146	5,015	1,288.61
1983-07-09	145	145	145	145	2,006	1,279.79
1983-07-08	146	146	140	140	4,012	1,235.66
1983-07-07	145	146	145	146	7,021	1,288.61
1983-07-06	146	146	146	146	2,006	1,288.61
1983-07-05	145	146	145	146	4,012	1,288.61
1983-07-04	146	146	145	145	5,015	1,279.79
1983-07-02	146	146	146	146	3,009	1,288.61
1983-07-01	145	145	145	145	4,012	1,279.79
1983-06-30	150	150	150	150	5,015	1,323.92
1983-06-29	150	150	150	150	1,003	1,323.92
1983-06-28	150	150	150	150	4,012	1,323.92
1983-06-27	153	153	150	150	3,009	1,323.92
1983-06-25	150	150	150	150	4,012	1,323.92
1983-06-24	150	152	150	150	4,012	1,323.92
1983-06-23	150	150	150	150	2,006	1,323.92
1983-06-22	150	150	150	150	9,027	1,323.92
1983-06-21	150	150	150	150	3,009	1,323.92
1983-06-17	156	156	156	156	5,015	1,376.88
1983-06-14	152	156	152	156	10,030	1,376.88
1983-06-13	152	152	152	152	3,009	1,341.57
1983-06-11	160	160	160	160	3,009	1,412.18
1983-06-10	160	160	160	160	3,009	1,412.18
1983-06-09	160	160	160	160	3,009	1,412.18
1983-06-08	160	160	160	160	8,024	1,412.18
1983-06-07	160	160	160	160	3,009	1,412.18
1983-06-06	160	160	160	160	4,012	1,412.18
1983-06-04	160	160	160	160	3,009	1,412.18
1983-06-03	161	161	161	161	2,006	1,421.01
1983-06-02	167	167	167	167	4,012	1,473.96
1983-06-01	165	169	165	169	11,033	1,491.62
1983-05-31	156	187	150	187	46,138	1,650.49
1983-05-30	156	156	156	156	10,030	1,376.88
1983-05-28	159	159	158	158	16,048	1,394.53
1983-05-27	161	161	161	161	5,015	1,421.01
1983-05-26	165	165	161	161	9,027	1,421.01
1983-05-25	165	165	165	165	6,018	1,456.31
1983-05-24	165	165	165	165	2,006	1,456.31
1983-05-23	165	165	165	165	5,015	1,456.31
1983-05-20	161	167	161	167	7,021	1,473.96
1983-05-19	165	165	161	161	7,021	1,421.01
1983-05-18	167	167	167	167	2,006	1,473.96
1983-05-16	168	169	167	169	9,027	1,491.62
1983-05-14	168	169	168	169	2,006	1,491.62
1983-05-12	165	169	161	165	12,036	1,456.31
1983-05-11	169	169	169	169	2,006	1,491.62
1983-05-10	162	162	162	162	2,006	1,429.83
1983-05-09	160	160	160	160	4,012	1,412.18
1983-05-07	165	165	165	165	1,003	1,456.31
1983-05-06	162	165	162	165	3,009	1,456.31
1983-05-04	169	169	160	160	6,018	1,412.18
1983-04-30	175	175	175	175	5,015	1,544.57
1983-04-28	165	165	165	165	3,009	1,456.31
1983-04-27	163	167	160	160	10,030	1,412.18
1983-04-26	171	171	171	171	5,015	1,509.27
1983-04-25	168	176	168	171	21,063	1,509.27
1983-04-23	160	171	160	171	17,051	1,509.27
1983-04-21	165	165	165	165	1,003	1,456.31
1983-04-20	167	167	158	158	4,012	1,394.53
1983-04-18	156	156	156	156	10,030	1,376.88
1983-04-15	168	168	165	165	10,030	1,456.31
1983-04-14	167	171	167	171	3,009	1,509.27
1983-04-13	169	172	169	171	5,015	1,509.27
1983-04-12	169	169	169	169	2,006	1,491.62
1983-04-11	165	165	165	165	1,003	1,456.31
1983-04-08	179	179	179	179	10,030	1,579.88
1983-04-07	179	179	179	179	10,030	1,579.88
1983-04-06	174	174	174	174	2,006	1,535.75
1983-04-05	169	169	169	169	2,006	1,491.62
1983-04-04	184	184	179	179	7,021	1,579.88
1983-04-02	184	187	182	182	9,027	1,606.35
1983-04-01	189	189	184	188	41,123	1,659.31
1983-03-31	169	184	169	174	27,081	1,535.75
1983-03-30	160	162	156	156	23,069	1,376.88
1983-03-29	161	161	155	155	19,057	1,368.05
1983-03-28	165	165	160	160	11,033	1,412.18
1983-03-26	158	164	158	161	32,096	1,421.01
1983-03-25	160	165	158	160	22,066	1,412.18
1983-03-24	167	167	158	160	27,081	1,412.18
1983-03-23	174	174	169	169	33,099	1,491.62
1983-03-22	174	179	174	174	7,021	1,535.75
1983-03-18	184	184	174	174	39,117	1,535.75
1983-03-17	199	199	182	182	76,228	1,606.35
1983-03-16	194	203	186	203	455,362	1,791.70
1983-03-15	167	189	163	182	154,462	1,606.35
1983-03-14	152	179	152	174	89,267	1,535.75
1983-03-12	145	150	145	150	33,099	1,323.92
1983-03-11	140	140	140	140	9,027	1,235.66
1983-03-10	140	140	140	140	3,009	1,235.66
1983-03-08	140	140	140	140	6,018	1,235.66
1983-03-05	141	141	141	141	2,006	1,244.48
1983-03-04	150	150	140	140	5,015	1,235.66
1983-03-01	136	136	136	136	1,003	1,200.35
1983-02-28	142	142	142	142	4,012	1,253.31
1983-02-24	142	142	135	135	8,024	1,191.53
1983-02-23	135	140	135	140	5,015	1,235.66
1983-02-22	135	135	135	135	1,003	1,191.53
1983-02-21	140	140	140	140	2,006	1,235.66
1983-02-18	141	141	141	141	5,015	1,244.48
1983-02-17	140	140	140	140	1,003	1,235.66
1983-02-16	140	142	140	141	10,030	1,244.48
1983-02-15	142	142	142	142	1,003	1,253.31
1983-02-14	142	142	142	142	3,009	1,253.31
1983-02-12	144	144	142	142	4,012	1,253.31
1983-02-10	144	144	144	144	5,015	1,270.96
1983-02-09	148	149	145	145	8,024	1,279.79
1983-02-07	150	150	150	150	1,003	1,323.92
1983-02-05	149	150	149	150	3,009	1,323.92
1983-02-04	150	150	149	149	2,006	1,315.09
1983-02-02	150	150	150	150	3,009	1,323.92
1983-01-31	160	160	158	159	5,015	1,403.35
1983-01-28	142	142	142	142	1,003	1,253.31
1983-01-27	143	143	136	136	10,030	1,200.35
1983-01-26	146	146	145	146	3,009	1,288.61
1983-01-22	146	146	146	146	3,009	1,288.61
1983-01-21	146	146	146	146	3,009	1,288.61
1983-01-20	146	146	144	146	14,042	1,288.61
1983-01-19	155	155	150	150	17,051	1,323.92
1983-01-18	156	156	155	155	2,006	1,368.05
1983-01-17	155	155	155	155	2,006	1,368.05
1983-01-14	158	158	155	155	14,042	1,368.05
1983-01-13	155	155	155	155	4,012	1,368.05
1983-01-12	158	159	155	155	5,015	1,368.05
1983-01-11	161	161	158	158	5,015	1,394.53
1983-01-10	161	161	161	161	2,006	1,421.01
1983-01-08	161	161	158	158	9,027	1,394.53
1983-01-07	169	169	161	163	17,051	1,438.66
1983-01-06	169	171	169	169	9,027	1,491.62
1983-01-05	169	169	169	169	4,012	1,491.62
1983-01-04	161	161	161	161	4,012	1,421.01

分割・併合履歴： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6016 (株)ジャパンエンジンコーポレーション の時系列データ [1983年度]

6016 (株)ジャパンエンジンコーポレーションの時系列データ [1983年度]