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 [1986年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1986-12-27 | 172 | 179 | 172 | 179 | 2,006 | 1,579.88 |
1986-12-26 | 179 | 179 | 179 | 179 | 1,003 | 1,579.88 |
1986-12-25 | 187 | 187 | 184 | 185 | 7,021 | 1,632.83 |
1986-12-24 | 187 | 187 | 187 | 187 | 2,006 | 1,650.49 |
1986-12-23 | 190 | 190 | 190 | 190 | 2,006 | 1,676.96 |
1986-12-22 | 191 | 191 | 191 | 191 | 5,015 | 1,685.79 |
1986-12-17 | 190 | 190 | 190 | 190 | 2,006 | 1,676.96 |
1986-12-12 | 199 | 199 | 199 | 199 | 4,012 | 1,756.40 |
1986-12-11 | 200 | 200 | 200 | 200 | 4,012 | 1,765.23 |
1986-12-10 | 204 | 204 | 200 | 200 | 14,042 | 1,765.23 |
1986-12-09 | 204 | 204 | 204 | 204 | 4,012 | 1,800.53 |
1986-12-08 | 202 | 209 | 202 | 204 | 5,015 | 1,800.53 |
1986-12-06 | 201 | 201 | 201 | 201 | 3,009 | 1,774.05 |
1986-12-04 | 200 | 200 | 199 | 199 | 15,045 | 1,756.40 |
1986-12-03 | 200 | 200 | 200 | 200 | 1,003 | 1,765.23 |
1986-12-01 | 199 | 199 | 199 | 199 | 8,024 | 1,756.40 |
1986-11-28 | 200 | 200 | 199 | 199 | 2,006 | 1,756.40 |
1986-11-27 | 200 | 200 | 199 | 199 | 9,027 | 1,756.40 |
1986-11-26 | 199 | 200 | 199 | 200 | 4,012 | 1,765.23 |
1986-11-25 | 201 | 201 | 199 | 199 | 6,018 | 1,756.40 |
1986-11-22 | 201 | 201 | 201 | 201 | 5,015 | 1,774.05 |
1986-11-20 | 199 | 201 | 199 | 201 | 8,024 | 1,774.05 |
1986-11-19 | 201 | 201 | 201 | 201 | 4,012 | 1,774.05 |
1986-11-18 | 199 | 201 | 199 | 201 | 3,009 | 1,774.05 |
1986-11-17 | 204 | 204 | 199 | 199 | 10,030 | 1,756.40 |
1986-11-14 | 215 | 215 | 215 | 215 | 7,021 | 1,897.62 |
1986-11-13 | 207 | 219 | 207 | 215 | 9,027 | 1,897.62 |
1986-11-12 | 229 | 229 | 229 | 229 | 5,015 | 2,021.18 |
1986-11-11 | 211 | 236 | 211 | 229 | 22,066 | 2,021.18 |
1986-11-10 | 200 | 202 | 199 | 200 | 12,036 | 1,765.23 |
1986-11-07 | 211 | 211 | 184 | 200 | 37,111 | 1,765.23 |
1986-11-06 | 199 | 224 | 199 | 214 | 87,261 | 1,888.79 |
1986-11-05 | 148 | 194 | 148 | 192 | 60,180 | 1,694.62 |
1986-11-04 | 149 | 149 | 148 | 149 | 14,042 | 1,315.09 |
1986-11-01 | 146 | 150 | 146 | 149 | 22,066 | 1,315.09 |
1986-10-31 | 148 | 155 | 145 | 145 | 43,129 | 1,279.79 |
1986-10-30 | 152 | 152 | 148 | 148 | 26,078 | 1,306.27 |
1986-10-29 | 159 | 159 | 152 | 152 | 9,027 | 1,341.57 |
1986-10-25 | 159 | 159 | 159 | 159 | 6,018 | 1,403.35 |
1986-10-24 | 160 | 160 | 159 | 159 | 4,012 | 1,403.35 |
1986-10-23 | 161 | 161 | 160 | 160 | 5,015 | 1,412.18 |
1986-10-22 | 163 | 163 | 163 | 163 | 2,006 | 1,438.66 |
1986-10-21 | 163 | 163 | 163 | 163 | 2,006 | 1,438.66 |
1986-10-20 | 169 | 169 | 163 | 163 | 7,021 | 1,438.66 |
1986-10-17 | 169 | 169 | 169 | 169 | 5,015 | 1,491.62 |
1986-10-16 | 179 | 179 | 168 | 168 | 2,006 | 1,482.79 |
1986-10-15 | 179 | 180 | 179 | 180 | 6,018 | 1,588.70 |
1986-10-09 | 193 | 193 | 193 | 193 | 1,003 | 1,703.44 |
1986-10-08 | 189 | 189 | 189 | 189 | 4,012 | 1,668.14 |
1986-10-06 | 189 | 189 | 189 | 189 | 2,006 | 1,668.14 |
1986-10-04 | 189 | 189 | 189 | 189 | 4,012 | 1,668.14 |
1986-10-02 | 189 | 189 | 184 | 184 | 4,012 | 1,624.01 |
1986-10-01 | 197 | 197 | 190 | 190 | 7,021 | 1,676.96 |
1986-09-30 | 201 | 201 | 199 | 199 | 3,009 | 1,756.40 |
1986-09-29 | 204 | 204 | 204 | 204 | 1,003 | 1,800.53 |
1986-09-27 | 204 | 204 | 204 | 204 | 3,009 | 1,800.53 |
1986-09-25 | 212 | 212 | 212 | 212 | 2,006 | 1,871.14 |
1986-09-22 | 214 | 220 | 212 | 212 | 7,021 | 1,871.14 |
1986-09-19 | 206 | 208 | 206 | 208 | 7,021 | 1,835.83 |
1986-09-18 | 215 | 215 | 204 | 204 | 3,009 | 1,800.53 |
1986-09-17 | 241 | 241 | 239 | 239 | 3,009 | 2,109.44 |
1986-09-16 | 252 | 252 | 244 | 244 | 2,006 | 2,153.57 |
1986-09-12 | 252 | 252 | 249 | 249 | 8,024 | 2,197.71 |
1986-09-11 | 249 | 249 | 249 | 249 | 2,006 | 2,197.71 |
1986-09-10 | 249 | 254 | 249 | 254 | 3,009 | 2,241.84 |
1986-09-04 | 264 | 264 | 264 | 264 | 1,003 | 2,330.10 |
1986-09-02 | 274 | 274 | 273 | 273 | 5,015 | 2,409.53 |
1986-09-01 | 288 | 288 | 288 | 288 | 3,009 | 2,541.92 |
1986-08-29 | 272 | 272 | 272 | 272 | 1,003 | 2,400.71 |
1986-08-28 | 260 | 266 | 260 | 266 | 3,009 | 2,347.75 |
1986-08-27 | 241 | 253 | 241 | 253 | 4,012 | 2,233.01 |
1986-08-26 | 249 | 249 | 239 | 239 | 11,033 | 2,109.44 |
1986-08-25 | 261 | 261 | 259 | 259 | 6,018 | 2,285.97 |
1986-08-23 | 267 | 267 | 267 | 267 | 2,006 | 2,356.58 |
1986-08-22 | 267 | 269 | 267 | 269 | 7,021 | 2,374.23 |
1986-08-21 | 277 | 277 | 277 | 277 | 1,003 | 2,444.84 |
1986-08-20 | 288 | 288 | 277 | 277 | 8,024 | 2,444.84 |
1986-08-19 | 279 | 279 | 279 | 279 | 4,012 | 2,462.49 |
1986-08-18 | 282 | 282 | 282 | 282 | 1,003 | 2,488.97 |
1986-08-15 | 295 | 299 | 289 | 289 | 7,021 | 2,550.75 |
1986-08-14 | 289 | 289 | 289 | 289 | 1,003 | 2,550.75 |
1986-08-13 | 289 | 289 | 286 | 286 | 3,009 | 2,524.27 |
1986-08-12 | 289 | 289 | 289 | 289 | 3,009 | 2,550.75 |
1986-08-08 | 289 | 289 | 289 | 289 | 6,018 | 2,550.75 |
1986-08-02 | 285 | 285 | 285 | 285 | 3,009 | 2,515.45 |
1986-08-01 | 297 | 299 | 285 | 295 | 8,024 | 2,603.71 |
1986-07-31 | 300 | 301 | 300 | 301 | 9,027 | 2,656.66 |
1986-07-30 | 301 | 301 | 301 | 301 | 2,006 | 2,656.66 |
1986-07-29 | 307 | 307 | 301 | 301 | 3,009 | 2,656.66 |
1986-07-28 | 299 | 300 | 299 | 300 | 3,009 | 2,647.84 |
1986-07-25 | 309 | 309 | 304 | 304 | 2,006 | 2,683.14 |
1986-07-24 | 311 | 311 | 309 | 309 | 3,009 | 2,727.27 |
1986-07-23 | 306 | 311 | 306 | 311 | 3,009 | 2,744.93 |
1986-07-22 | 306 | 306 | 306 | 306 | 2,006 | 2,700.79 |
1986-07-19 | 310 | 310 | 306 | 306 | 8,024 | 2,700.79 |
1986-07-18 | 310 | 310 | 310 | 310 | 4,012 | 2,736.10 |
1986-07-17 | 317 | 317 | 311 | 311 | 6,018 | 2,744.93 |
1986-07-16 | 308 | 310 | 308 | 310 | 4,012 | 2,736.10 |
1986-07-15 | 301 | 308 | 301 | 308 | 14,042 | 2,718.45 |
1986-07-14 | 338 | 338 | 338 | 338 | 9,027 | 2,983.23 |
1986-07-11 | 310 | 310 | 300 | 300 | 5,015 | 2,647.84 |
1986-07-10 | 320 | 320 | 319 | 319 | 9,027 | 2,815.53 |
1986-07-09 | 320 | 320 | 320 | 320 | 13,039 | 2,824.36 |
1986-07-08 | 328 | 328 | 320 | 320 | 3,009 | 2,824.36 |
1986-07-07 | 319 | 319 | 319 | 319 | 6,018 | 2,815.53 |
1986-07-05 | 315 | 319 | 310 | 319 | 7,021 | 2,815.53 |
1986-07-04 | 309 | 309 | 309 | 309 | 35,105 | 2,727.27 |
1986-07-03 | 319 | 319 | 309 | 309 | 15,045 | 2,727.27 |
1986-07-02 | 321 | 324 | 321 | 321 | 15,045 | 2,833.19 |
1986-07-01 | 340 | 340 | 323 | 336 | 14,042 | 2,965.58 |
1986-06-30 | 344 | 344 | 339 | 339 | 10,030 | 2,992.06 |
1986-06-28 | 356 | 356 | 356 | 356 | 16,048 | 3,142.10 |
1986-06-27 | 338 | 339 | 329 | 339 | 35,105 | 2,992.06 |
1986-06-26 | 325 | 337 | 323 | 326 | 61,183 | 2,877.32 |
1986-06-25 | 326 | 326 | 326 | 326 | 16,048 | 2,877.32 |
1986-06-24 | 326 | 329 | 323 | 328 | 38,114 | 2,894.97 |
1986-06-23 | 327 | 327 | 324 | 325 | 45,135 | 2,868.49 |
1986-06-21 | 319 | 324 | 319 | 324 | 23,069 | 2,859.66 |
1986-06-20 | 319 | 320 | 317 | 319 | 26,078 | 2,815.53 |
1986-06-19 | 312 | 312 | 290 | 309 | 14,042 | 2,727.27 |
1986-06-18 | 317 | 317 | 309 | 309 | 6,018 | 2,727.27 |
1986-06-17 | 319 | 319 | 315 | 319 | 13,039 | 2,815.53 |
1986-06-16 | 319 | 320 | 309 | 319 | 25,075 | 2,815.53 |
1986-06-13 | 314 | 322 | 314 | 320 | 24,072 | 2,824.36 |
1986-06-12 | 307 | 309 | 301 | 309 | 10,030 | 2,727.27 |
1986-06-11 | 310 | 313 | 309 | 309 | 6,018 | 2,727.27 |
1986-06-10 | 316 | 316 | 314 | 314 | 7,021 | 2,771.40 |
1986-06-09 | 317 | 318 | 317 | 318 | 7,021 | 2,806.71 |
1986-06-07 | 318 | 318 | 316 | 316 | 6,018 | 2,789.06 |
1986-06-06 | 309 | 319 | 309 | 319 | 10,030 | 2,815.53 |
1986-06-05 | 301 | 308 | 301 | 307 | 6,018 | 2,709.62 |
1986-06-04 | 301 | 314 | 299 | 299 | 8,024 | 2,639.01 |
1986-06-03 | 309 | 309 | 301 | 301 | 8,024 | 2,656.66 |
1986-06-02 | 301 | 301 | 301 | 301 | 1,003 | 2,656.66 |
1986-05-31 | 314 | 314 | 299 | 299 | 8,024 | 2,639.01 |
1986-05-29 | 313 | 314 | 313 | 314 | 5,015 | 2,771.40 |
1986-05-28 | 318 | 318 | 309 | 312 | 21,063 | 2,753.75 |
1986-05-27 | 310 | 314 | 310 | 312 | 14,042 | 2,753.75 |
1986-05-26 | 314 | 314 | 304 | 304 | 2,006 | 2,683.14 |
1986-05-24 | 314 | 314 | 309 | 314 | 3,009 | 2,771.40 |
1986-05-23 | 289 | 317 | 289 | 314 | 16,048 | 2,771.40 |
1986-05-22 | 304 | 304 | 284 | 284 | 37,111 | 2,506.62 |
1986-05-21 | 314 | 319 | 312 | 312 | 14,042 | 2,753.75 |
1986-05-20 | 319 | 319 | 317 | 317 | 5,015 | 2,797.88 |
1986-05-19 | 318 | 319 | 318 | 319 | 3,009 | 2,815.53 |
1986-05-17 | 318 | 318 | 318 | 318 | 2,006 | 2,806.71 |
1986-05-16 | 317 | 319 | 317 | 319 | 7,021 | 2,815.53 |
1986-05-15 | 319 | 320 | 317 | 317 | 30,090 | 2,797.88 |
1986-05-14 | 319 | 319 | 312 | 312 | 10,030 | 2,753.75 |
1986-05-13 | 319 | 319 | 311 | 319 | 8,024 | 2,815.53 |
1986-05-12 | 319 | 319 | 310 | 310 | 7,021 | 2,736.10 |
1986-05-09 | 323 | 323 | 319 | 319 | 29,087 | 2,815.53 |
1986-05-08 | 309 | 310 | 309 | 310 | 13,039 | 2,736.10 |
1986-05-07 | 314 | 314 | 309 | 309 | 8,024 | 2,727.27 |
1986-05-06 | 320 | 320 | 314 | 314 | 24,072 | 2,771.40 |
1986-05-02 | 319 | 319 | 317 | 317 | 28,084 | 2,797.88 |
1986-05-01 | 319 | 320 | 319 | 319 | 41,123 | 2,815.53 |
1986-04-30 | 329 | 329 | 314 | 320 | 30,090 | 2,824.36 |
1986-04-28 | 332 | 333 | 325 | 329 | 60,180 | 2,903.80 |
1986-04-26 | 334 | 334 | 333 | 333 | 18,054 | 2,939.10 |
1986-04-25 | 375 | 375 | 343 | 343 | 21,063 | 3,027.36 |
1986-04-24 | 354 | 365 | 354 | 365 | 21,063 | 3,221.54 |
1986-04-23 | 346 | 346 | 329 | 329 | 24,072 | 2,903.80 |
1986-04-22 | 349 | 354 | 349 | 354 | 15,045 | 3,124.45 |
1986-04-21 | 389 | 394 | 379 | 379 | 42,126 | 3,345.10 |
1986-04-19 | 378 | 399 | 377 | 389 | 103,309 | 3,433.36 |
1986-04-18 | 358 | 389 | 358 | 375 | 123,369 | 3,309.80 |
1986-04-17 | 329 | 353 | 329 | 344 | 111,333 | 3,036.19 |
1986-04-16 | 328 | 332 | 323 | 332 | 198,594 | 2,930.27 |
1986-04-15 | 335 | 339 | 323 | 325 | 316,948 | 2,868.49 |
1986-04-14 | 314 | 329 | 314 | 329 | 70,210 | 2,903.80 |
1986-04-11 | 310 | 319 | 310 | 311 | 8,024 | 2,744.93 |
1986-04-10 | 309 | 309 | 309 | 309 | 25,075 | 2,727.27 |
1986-04-08 | 310 | 310 | 310 | 310 | 2,006 | 2,736.10 |
1986-04-07 | 310 | 310 | 310 | 310 | 2,006 | 2,736.10 |
1986-04-03 | 309 | 309 | 309 | 309 | 5,015 | 2,727.27 |
1986-04-02 | 310 | 310 | 309 | 309 | 5,015 | 2,727.27 |
1986-04-01 | 310 | 310 | 310 | 310 | 12,036 | 2,736.10 |
1986-03-29 | 310 | 310 | 310 | 310 | 1,003 | 2,736.10 |
1986-03-27 | 310 | 310 | 309 | 309 | 10,030 | 2,727.27 |
1986-03-26 | 310 | 310 | 309 | 310 | 16,048 | 2,736.10 |
1986-03-25 | 309 | 309 | 309 | 309 | 11,033 | 2,727.27 |
1986-03-20 | 309 | 309 | 309 | 309 | 3,009 | 2,727.27 |
1986-03-19 | 309 | 310 | 309 | 309 | 3,009 | 2,727.27 |
1986-03-18 | 309 | 309 | 309 | 309 | 2,006 | 2,727.27 |
1986-03-17 | 309 | 309 | 309 | 309 | 5,015 | 2,727.27 |
1986-03-13 | 309 | 311 | 309 | 311 | 3,009 | 2,744.93 |
1986-03-12 | 309 | 309 | 309 | 309 | 14,042 | 2,727.27 |
1986-03-11 | 318 | 318 | 309 | 309 | 5,015 | 2,727.27 |
1986-03-10 | 309 | 309 | 309 | 309 | 5,015 | 2,727.27 |
1986-03-07 | 329 | 329 | 319 | 319 | 18,054 | 2,815.53 |
1986-03-06 | 328 | 328 | 316 | 316 | 4,012 | 2,789.06 |
1986-03-05 | 334 | 334 | 331 | 331 | 16,048 | 2,921.45 |
1986-03-04 | 329 | 329 | 328 | 328 | 9,027 | 2,894.97 |
1986-03-03 | 302 | 303 | 302 | 303 | 3,009 | 2,674.32 |
1986-03-01 | 304 | 306 | 302 | 302 | 19,057 | 2,665.49 |
1986-02-27 | 301 | 301 | 301 | 301 | 6,018 | 2,656.66 |
1986-02-26 | 300 | 300 | 300 | 300 | 5,015 | 2,647.84 |
1986-02-25 | 304 | 304 | 297 | 299 | 7,021 | 2,639.01 |
1986-02-24 | 307 | 307 | 304 | 304 | 8,024 | 2,683.14 |
1986-02-19 | 301 | 301 | 301 | 301 | 1,003 | 2,656.66 |
1986-02-18 | 309 | 309 | 304 | 304 | 2,006 | 2,683.14 |
1986-02-17 | 309 | 309 | 309 | 309 | 1,003 | 2,727.27 |
1986-02-13 | 309 | 335 | 309 | 335 | 4,012 | 2,956.75 |
1986-02-12 | 339 | 339 | 319 | 319 | 2,006 | 2,815.53 |
1986-02-10 | 339 | 339 | 339 | 339 | 3,009 | 2,992.06 |
1986-02-07 | 309 | 319 | 309 | 319 | 6,018 | 2,815.53 |
1986-02-06 | 309 | 309 | 309 | 309 | 5,015 | 2,727.27 |
1986-02-05 | 286 | 286 | 286 | 286 | 3,009 | 2,524.27 |
1986-02-04 | 282 | 284 | 280 | 284 | 8,024 | 2,506.62 |
1986-02-03 | 279 | 279 | 279 | 279 | 3,009 | 2,462.49 |
1986-01-31 | 299 | 301 | 299 | 299 | 3,009 | 2,639.01 |
1986-01-29 | 299 | 299 | 299 | 299 | 4,012 | 2,639.01 |
1986-01-28 | 304 | 304 | 304 | 304 | 12,036 | 2,683.14 |
1986-01-27 | 294 | 295 | 294 | 295 | 2,006 | 2,603.71 |
1986-01-24 | 299 | 299 | 299 | 299 | 1,003 | 2,639.01 |
1986-01-23 | 314 | 314 | 314 | 314 | 1,003 | 2,771.40 |
1986-01-22 | 309 | 314 | 309 | 314 | 10,030 | 2,771.40 |
1986-01-21 | 309 | 309 | 309 | 309 | 3,009 | 2,727.27 |
1986-01-20 | 309 | 309 | 309 | 309 | 4,012 | 2,727.27 |
1986-01-17 | 339 | 339 | 339 | 339 | 2,006 | 2,992.06 |
1986-01-16 | 341 | 341 | 341 | 341 | 8,024 | 3,009.71 |
1986-01-14 | 312 | 312 | 312 | 312 | 2,006 | 2,753.75 |
1986-01-13 | 305 | 305 | 297 | 299 | 10,030 | 2,639.01 |
1986-01-10 | 297 | 299 | 297 | 299 | 8,024 | 2,639.01 |
1986-01-08 | 332 | 358 | 332 | 358 | 9,027 | 3,159.75 |
1986-01-07 | 359 | 359 | 359 | 359 | 3,009 | 3,168.58 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株