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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,1491,1691,1311,16126,7001,161
2022-05-181,1821,2121,1811,19613,9001,196
2022-05-171,1411,2091,1371,17546,4001,175
2022-05-161,1701,1931,1131,16197,8001,161
2022-05-131,2211,2811,1641,164299,8001,164
2022-05-121,4901,5231,4311,46469,5001,464
2022-05-111,4891,5271,4581,50341,9001,503
2022-05-101,4601,5291,4111,51951,9001,519
2022-05-091,5521,5881,4801,48490,1001,484
2022-05-061,5421,5751,4761,56692,8001,566
2022-05-021,3831,5681,3701,558123,0001,558
2022-04-281,3961,3981,3681,39520,2001,395
2022-04-271,3501,4091,3031,38049,4001,380
2022-04-261,4381,4491,3521,36056,3001,360
2022-04-251,3651,4291,3371,42860,7001,428
2022-04-221,3561,4501,3471,425116,6001,425
2022-04-211,3201,3891,3051,37476,7001,374
2022-04-201,3041,4111,3041,31497,9001,314
2022-04-191,3521,3581,2861,334105,8001,334
2022-04-181,4591,4651,3451,382188,9001,382
2022-04-151,3141,4241,2911,399612,3001,399
2022-04-141,4041,4341,3321,434201,5001,434
2022-04-131,1291,1341,0911,134146,7001,134
2022-04-129829929829843,100984
2022-04-119691,00096097810,900978
2022-04-089669859619686,000968
2022-04-0798898895196611,000966
2022-04-061,0011,0149839997,100999
2022-04-051,0191,0231,0001,0148,6001,014
2022-04-049951,0189951,0148,3001,014
2022-04-019761,01495799516,700995
2022-03-3197198595197823,100978
2022-03-301,0001,03295697524,900975
2022-03-291,0381,0429961,01045,0001,010
2022-03-281,0701,1801,0361,036137,8001,036
2022-03-259681,1189601,115216,1001,115
2022-03-2492196892196815,300968
2022-03-239359429189214,300921
2022-03-2295595592592520,300925
2022-03-1888894988894922,200949
2022-03-1789789788088713,500887
2022-03-168949158788978,000897
2022-03-1590390888889312,500893
2022-03-1489492489191815,300918
2022-03-1190090988390961,100909
2022-03-10907937844937167,000937
2022-03-0978580177878712,900787
2022-03-088128187867907,000790
2022-03-0784784780082212,000822
2022-03-0487887882584911,300849
2022-03-0386789286788912,000889
2022-03-028598608458603,400860
2022-03-018608768598672,500867
2022-02-288598658408656,000865
2022-02-258508508328383,200838
2022-02-248408428308303,200830
2022-02-2285485483384117,900841
2022-02-218668798658656,700865
2022-02-188618838558815,900881
2022-02-1787589285487213,900872
2022-02-16877877868875900875
2022-02-158708818578621,900862
2022-02-148698818538724,300872
2022-02-1090590587388819,000888
2022-02-0988592088591011,700910
2022-02-088848848818843,100884
2022-02-078568908568907,200890
2022-02-048558728558594,200859
2022-02-038468708408703,700870
2022-02-028568568448473,500847
2022-02-018358718358452,900845
2022-01-318208408208302,800830
2022-01-288458458128228,900822
2022-01-278538658208253,600825
2022-01-268728728528585,300858
2022-01-258878928538587,300858
2022-01-248808908658843,200884
2022-01-2188788786488050,000880
2022-01-208949048949027,000902
2022-01-1994294289089416,100894
2022-01-189639639489513,100951
2022-01-179459649449638,000963
2022-01-149419419309418,700941
2022-01-1391495591495013,900950
2022-01-129039289039095,300909
2022-01-119189218938947,100894
2022-01-079169209149151,100915
2022-01-069289289139183,900918
2022-01-059399419349383,600938
2022-01-049279399269393,400939

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