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
1984-12-271501501501509,027441.31
1984-12-261511511511511,003444.25
1984-12-2414715414714725,075432.48
1984-12-2214914914614612,036429.54
1984-12-2114614614614615,045429.54
1984-12-201511511461468,024429.54
1984-12-191561561561563,009458.96
1984-12-181581581551553,009456.02
1984-12-1716016116016013,039470.73
1984-12-1517917916916986,258497.21
1984-12-14157177157176164,492517.80
1984-12-1316216215215934,102467.79
1984-12-1214516514516532,096485.44
1984-12-111451451451455,015426.60
1984-12-101441491441496,018438.36
1984-12-071501501501506,018441.31
1984-12-061351351351355,015397.18
1984-12-051351351351352,006397.18
1984-12-041331331321324,012388.35
1984-11-291371371321325,015388.35
1984-11-281291291291291,003379.52
1984-11-271411411411411,003414.83
1984-11-261441441441444,012423.65
1984-11-241451451441444,012423.65
1984-11-2214615314615334,102450.13
1984-11-2115215214814813,039435.42
1984-11-201451531451534,012450.13
1984-11-1914014313814312,036420.71
1984-11-161311351311353,009397.18
1984-11-151311311311314,012385.41
1984-11-141311311311316,018385.41
1984-11-131311311311314,012385.41
1984-11-091301301301302,006382.47
1984-10-241261261261264,012370.70
1984-10-221401401321322,006388.35
1984-10-201401401401402,006411.89
1984-10-181381381251252,006367.76
1984-10-171411411411413,009414.83
1984-10-151411411411411,003414.83
1984-10-121411411411411,003414.83
1984-10-091421421421422,006417.77
1984-10-061351351351352,006397.18
1984-10-051351351351353,009397.18
1984-10-0414415013513529,087397.18
1984-10-031341451341457,021426.60
1984-10-021341351341354,012397.18
1984-09-281291291291292,006379.52
1984-09-2712512511711715,045344.22
1984-09-261251251251251,003367.76
1984-09-211251351251357,021397.18
1984-09-191201201201202,006353.05
1984-09-1312612612612611,033370.70
1984-09-121251261251262,006370.70
1984-09-111261261261264,012370.70
1984-09-101201201201207,021353.05
1984-09-071201201201203,009353.05
1984-09-061201201201207,021353.05
1984-09-0412012012012012,036353.05
1984-08-281201201201201,003353.05
1984-08-271201201201202,006353.05
1984-08-241201201201201,003353.05
1984-08-231201201201202,006353.05
1984-08-221201201201202,006353.05
1984-08-181201201201202,006353.05
1984-08-161201201201201,003353.05
1984-08-151201201201207,021353.05
1984-08-101201201201202,006353.05
1984-08-081251251251252,006367.76
1984-08-061251251251252,006367.76
1984-08-041251251251251,003367.76
1984-08-031251251251252,006367.76
1984-08-021271271271273,009373.64
1984-07-271291291291292,006379.52
1984-07-2613013013013014,042382.47
1984-07-251281281281284,012376.58
1984-07-191401401401401,003411.89
1984-07-121421451421459,027426.60
1984-07-111291291291295,015379.52
1984-07-101301301301301,003382.47
1984-07-091271271271275,015373.64
1984-07-061261261261267,021370.70
1984-07-051261261261261,003370.70
1984-07-041261261261266,018370.70
1984-06-281251251251251,003367.76
1984-06-271251251251253,009367.76
1984-06-2612512512512514,042367.76
1984-06-251251251251253,009367.76
1984-06-201221251211256,018367.76
1984-06-191221251221257,021367.76
1984-06-141221221221221,003358.93
1984-06-1312112112112110,030355.99
1984-06-081251251211213,009355.99
1984-06-071201251201258,024367.76
1984-06-061211211211212,006355.99
1984-06-011201201201201,003353.05
1984-05-311251251251257,021367.76
1984-05-301251251251251,003367.76
1984-05-291251251251251,003367.76
1984-05-231251251251252,006367.76
1984-05-221251251251254,012367.76
1984-05-181281281281281,003376.58
1984-05-151261261261262,006370.70
1984-05-111351351351358,024397.18
1984-05-081301301301303,009382.47
1984-05-0712513012513019,057382.47
1984-05-0413013013013022,066382.47
1984-04-251351351301307,021382.47
1984-04-241351351351351,003397.18
1984-04-231251251251253,009367.76
1984-04-191331331331332,006391.29
1984-04-171351351331353,009397.18
1984-04-121351351351351,003397.18
1984-04-051351351351355,015397.18
1984-04-031351351351352,006397.18
1984-03-311351351351352,006397.18
1984-03-271351351351354,012397.18
1984-03-2313013013013010,030382.47
1984-03-191331391331396,018408.94
1984-03-161451481451489,027435.42
1984-03-131481481451466,018429.54
1984-03-091481481481481,003435.42
1984-03-081481481481482,006435.42
1984-03-061531531481484,012435.42
1984-03-051481531481535,015450.13
1984-03-011501501501501,003441.31
1984-02-291491491491493,009438.36
1984-02-271491491491493,009438.36
1984-02-231491491491492,006438.36
1984-02-221501501481486,018435.42
1984-02-171481481481485,015435.42
1984-02-161481481481483,009435.42
1984-02-151531531531532,006450.13
1984-02-141481481481481,003435.42
1984-02-081481481481484,012435.42
1984-02-071481481481483,009435.42
1984-02-041501501501502,006441.31
1984-02-031481481481482,006435.42
1984-02-021481481481483,009435.42
1984-01-311531531481487,021435.42
1984-01-301531531531534,012450.13
1984-01-281511511511511,003444.25
1984-01-271511511511511,003444.25
1984-01-261481481481482,006435.42
1984-01-251481481481482,006435.42
1984-01-2415215214514521,063426.60
1984-01-201501521501504,012441.31
1984-01-191521551521556,018456.02
1984-01-181491491491492,006438.36
1984-01-171481481481483,009435.42
1984-01-1315515514614620,060429.54
1984-01-121531531531531,003450.13
1984-01-111551551531534,012450.13
1984-01-071541541501502,006441.31
1984-01-061551551551554,012456.02
1984-01-051561561561561,003458.96

分割・併合履歴 ： [2024-09-27]1株→3株 [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株