1. HOME >
  2. 株価時系列 >
  3. 6016 >
  4. 1984年

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 [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-271501501501509,0271,323.92
1984-12-261511511511511,0031,332.74
1984-12-2414715414714725,0751,297.44
1984-12-2214914914614612,0361,288.61
1984-12-2114614614614615,0451,288.61
1984-12-201511511461468,0241,288.61
1984-12-191561561561563,0091,376.88
1984-12-181581581551553,0091,368.05
1984-12-1716016116016013,0391,412.18
1984-12-1517917916916986,2581,491.62
1984-12-14157177157176164,4921,553.40
1984-12-1316216215215934,1021,403.35
1984-12-1214516514516532,0961,456.31
1984-12-111451451451455,0151,279.79
1984-12-101441491441496,0181,315.09
1984-12-071501501501506,0181,323.92
1984-12-061351351351355,0151,191.53
1984-12-051351351351352,0061,191.53
1984-12-041331331321324,0121,165.05
1984-11-291371371321325,0151,165.05
1984-11-281291291291291,0031,138.57
1984-11-271411411411411,0031,244.48
1984-11-261441441441444,0121,270.96
1984-11-241451451441444,0121,270.96
1984-11-2214615314615334,1021,350.40
1984-11-2115215214814813,0391,306.27
1984-11-201451531451534,0121,350.40
1984-11-1914014313814312,0361,262.14
1984-11-161311351311353,0091,191.53
1984-11-151311311311314,0121,156.22
1984-11-141311311311316,0181,156.22
1984-11-131311311311314,0121,156.22
1984-11-091301301301302,0061,147.40
1984-10-241261261261264,0121,112.09
1984-10-221401401321322,0061,165.05
1984-10-201401401401402,0061,235.66
1984-10-181381381251252,0061,103.27
1984-10-171411411411413,0091,244.48
1984-10-151411411411411,0031,244.48
1984-10-121411411411411,0031,244.48
1984-10-091421421421422,0061,253.31
1984-10-061351351351352,0061,191.53
1984-10-051351351351353,0091,191.53
1984-10-0414415013513529,0871,191.53
1984-10-031341451341457,0211,279.79
1984-10-021341351341354,0121,191.53
1984-09-281291291291292,0061,138.57
1984-09-2712512511711715,0451,032.66
1984-09-261251251251251,0031,103.27
1984-09-211251351251357,0211,191.53
1984-09-191201201201202,0061,059.14
1984-09-1312612612612611,0331,112.09
1984-09-121251261251262,0061,112.09
1984-09-111261261261264,0121,112.09
1984-09-101201201201207,0211,059.14
1984-09-071201201201203,0091,059.14
1984-09-061201201201207,0211,059.14
1984-09-0412012012012012,0361,059.14
1984-08-281201201201201,0031,059.14
1984-08-271201201201202,0061,059.14
1984-08-241201201201201,0031,059.14
1984-08-231201201201202,0061,059.14
1984-08-221201201201202,0061,059.14
1984-08-181201201201202,0061,059.14
1984-08-161201201201201,0031,059.14
1984-08-151201201201207,0211,059.14
1984-08-101201201201202,0061,059.14
1984-08-081251251251252,0061,103.27
1984-08-061251251251252,0061,103.27
1984-08-041251251251251,0031,103.27
1984-08-031251251251252,0061,103.27
1984-08-021271271271273,0091,120.92
1984-07-271291291291292,0061,138.57
1984-07-2613013013013014,0421,147.40
1984-07-251281281281284,0121,129.74
1984-07-191401401401401,0031,235.66
1984-07-121421451421459,0271,279.79
1984-07-111291291291295,0151,138.57
1984-07-101301301301301,0031,147.40
1984-07-091271271271275,0151,120.92
1984-07-061261261261267,0211,112.09
1984-07-051261261261261,0031,112.09
1984-07-041261261261266,0181,112.09
1984-06-281251251251251,0031,103.27
1984-06-271251251251253,0091,103.27
1984-06-2612512512512514,0421,103.27
1984-06-251251251251253,0091,103.27
1984-06-201221251211256,0181,103.27
1984-06-191221251221257,0211,103.27
1984-06-141221221221221,0031,076.79
1984-06-1312112112112110,0301,067.96
1984-06-081251251211213,0091,067.96
1984-06-071201251201258,0241,103.27
1984-06-061211211211212,0061,067.96
1984-06-011201201201201,0031,059.14
1984-05-311251251251257,0211,103.27
1984-05-301251251251251,0031,103.27
1984-05-291251251251251,0031,103.27
1984-05-231251251251252,0061,103.27
1984-05-221251251251254,0121,103.27
1984-05-181281281281281,0031,129.74
1984-05-151261261261262,0061,112.09
1984-05-111351351351358,0241,191.53
1984-05-081301301301303,0091,147.40
1984-05-0712513012513019,0571,147.40
1984-05-0413013013013022,0661,147.40
1984-04-251351351301307,0211,147.40
1984-04-241351351351351,0031,191.53
1984-04-231251251251253,0091,103.27
1984-04-191331331331332,0061,173.87
1984-04-171351351331353,0091,191.53
1984-04-121351351351351,0031,191.53
1984-04-051351351351355,0151,191.53
1984-04-031351351351352,0061,191.53
1984-03-311351351351352,0061,191.53
1984-03-271351351351354,0121,191.53
1984-03-2313013013013010,0301,147.40
1984-03-191331391331396,0181,226.83
1984-03-161451481451489,0271,306.27
1984-03-131481481451466,0181,288.61
1984-03-091481481481481,0031,306.27
1984-03-081481481481482,0061,306.27
1984-03-061531531481484,0121,306.27
1984-03-051481531481535,0151,350.40
1984-03-011501501501501,0031,323.92
1984-02-291491491491493,0091,315.09
1984-02-271491491491493,0091,315.09
1984-02-231491491491492,0061,315.09
1984-02-221501501481486,0181,306.27
1984-02-171481481481485,0151,306.27
1984-02-161481481481483,0091,306.27
1984-02-151531531531532,0061,350.40
1984-02-141481481481481,0031,306.27
1984-02-081481481481484,0121,306.27
1984-02-071481481481483,0091,306.27
1984-02-041501501501502,0061,323.92
1984-02-031481481481482,0061,306.27
1984-02-021481481481483,0091,306.27
1984-01-311531531481487,0211,306.27
1984-01-301531531531534,0121,350.40
1984-01-281511511511511,0031,332.74
1984-01-271511511511511,0031,332.74
1984-01-261481481481482,0061,306.27
1984-01-251481481481482,0061,306.27
1984-01-2415215214514521,0631,279.79
1984-01-201501521501504,0121,323.92
1984-01-191521551521556,0181,368.05
1984-01-181491491491492,0061,315.09
1984-01-171481481481483,0091,306.27
1984-01-1315515514614620,0601,288.61
1984-01-121531531531531,0031,350.40
1984-01-111551551531534,0121,350.40
1984-01-071541541501502,0061,323.92
1984-01-061551551551554,0121,368.05
1984-01-051561561561561,0031,376.88

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