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 [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	369	369	369	369	12,036	3,256.84
1985-12-26	389	399	389	399	20,060	3,521.62
1985-12-24	384	390	384	390	5,015	3,442.19
1985-12-23	359	389	359	389	18,054	3,433.36
1985-12-19	386	414	381	414	29,087	3,654.02
1985-12-17	406	418	404	409	29,087	3,609.89
1985-12-16	395	409	395	409	28,084	3,609.89
1985-12-11	458	458	458	458	3,009	4,042.37
1985-12-10	425	458	425	458	54,162	4,042.37
1985-12-09	437	437	425	431	28,084	3,804.06
1985-12-07	446	448	442	442	9,027	3,901.15
1985-12-06	422	449	422	449	20,060	3,962.93
1985-12-04	498	498	479	498	32,096	4,395.41
1985-12-03	498	504	478	500	85,255	4,413.06
1985-12-02	503	518	503	503	23,069	4,439.54
1985-11-30	523	533	518	518	19,057	4,571.93
1985-11-29	503	503	503	503	22,066	4,439.54
1985-11-28	548	556	533	556	107,321	4,907.33
1985-11-27	538	558	506	558	178,534	4,924.98
1985-11-26	503	543	498	543	188,564	4,792.59
1985-11-25	538	538	464	464	83,249	4,095.32
1985-11-22	562	596	558	563	307,921	4,969.11
1985-11-21	535	563	515	558	320,960	4,924.98
1985-11-20	496	545	489	528	322,966	4,660.19
1985-11-19	479	486	455	486	169,507	4,289.50
1985-11-18	454	464	444	464	168,504	4,095.32
1985-11-16	436	454	424	454	138,414	4,007.06
1985-11-15	420	447	420	439	325,975	3,874.67
1985-11-14	404	424	398	419	226,678	3,698.15
1985-11-13	389	404	386	404	203,609	3,565.75
1985-11-12	397	407	394	401	187,561	3,539.28
1985-11-11	374	416	373	399	512,533	3,521.62
1985-11-08	364	379	351	379	490,467	3,345.10
1985-11-07	359	369	349	369	497,488	3,256.84
1985-11-06	349	359	338	359	197,591	3,168.58
1985-11-05	329	350	329	349	308,924	3,080.32
1985-11-02	343	343	329	329	93,279	2,903.80
1985-11-01	339	341	329	339	564,690	2,992.06
1985-10-31	314	329	299	324	409,224	2,859.66
1985-10-30	282	308	282	308	143,429	2,718.45
1985-10-29	299	309	269	306	260,780	2,700.79
1985-10-28	302	321	302	312	65,195	2,753.75
1985-10-26	289	327	289	316	76,228	2,789.06
1985-10-25	308	309	294	298	61,183	2,630.19
1985-10-24	306	339	294	304	396,185	2,683.14
1985-10-23	269	309	269	303	314,942	2,674.32
1985-10-22	314	316	264	264	128,384	2,330.10
1985-10-21	324	324	303	311	301,903	2,744.93
1985-10-19	297	339	296	338	285,855	2,983.23
1985-10-18	309	324	296	303	548,642	2,674.32
1985-10-17	269	301	262	301	576,726	2,656.66
1985-10-16	246	272	246	272	158,474	2,400.71
1985-10-15	244	245	241	241	32,096	2,127.10
1985-10-14	240	249	240	240	46,138	2,118.27
1985-10-11	247	247	239	246	104,312	2,171.23
1985-10-09	269	269	238	247	174,522	2,180.05
1985-10-08	250	277	244	275	461,380	2,427.18
1985-10-07	219	247	219	245	93,279	2,162.40
1985-10-05	239	239	229	230	48,144	2,030.01
1985-10-04	243	249	237	237	162,486	2,091.79
1985-10-03	214	239	214	238	62,186	2,100.62
1985-10-02	209	214	209	209	15,045	1,844.66
1985-10-01	204	209	203	209	16,048	1,844.66
1985-09-30	209	214	205	209	15,045	1,844.66
1985-09-28	209	211	209	209	9,027	1,844.66
1985-09-27	209	214	209	214	9,027	1,888.79
1985-09-26	211	214	209	209	12,036	1,844.66
1985-09-25	210	214	210	211	7,021	1,862.31
1985-09-24	205	209	205	209	12,036	1,844.66
1985-09-21	204	204	204	204	10,030	1,800.53
1985-09-20	206	207	203	204	38,114	1,800.53
1985-09-19	202	208	200	207	71,213	1,827.01
1985-09-18	199	203	199	199	7,021	1,756.40
1985-09-17	194	199	194	199	14,042	1,756.40
1985-09-13	195	199	194	194	20,060	1,712.27
1985-09-12	188	197	188	197	13,039	1,738.75
1985-09-11	195	195	184	188	21,063	1,659.31
1985-09-10	199	208	195	195	33,099	1,721.09
1985-09-09	191	197	191	197	34,102	1,738.75
1985-09-07	189	189	189	189	6,018	1,668.14
1985-09-06	189	189	189	189	19,057	1,668.14
1985-09-05	190	190	189	189	9,027	1,668.14
1985-09-04	186	189	184	189	24,072	1,668.14
1985-09-03	184	187	184	187	24,072	1,650.49
1985-09-02	185	187	184	187	24,072	1,650.49
1985-08-31	181	188	181	188	10,030	1,659.31
1985-08-30	179	182	178	182	24,072	1,606.35
1985-08-29	175	179	173	173	15,045	1,526.92
1985-08-28	172	175	169	169	27,081	1,491.62
1985-08-27	172	174	171	171	11,033	1,509.27
1985-08-26	165	172	165	172	15,045	1,518.09
1985-08-24	169	169	161	161	9,027	1,421.01
1985-08-23	169	169	169	169	12,036	1,491.62
1985-08-22	161	169	161	169	7,021	1,491.62
1985-08-21	160	160	160	160	1,003	1,412.18
1985-08-14	160	165	158	158	16,048	1,394.53
1985-08-13	160	160	160	160	5,015	1,412.18
1985-08-12	160	160	160	160	16,048	1,412.18
1985-08-09	165	165	165	165	2,006	1,456.31
1985-08-08	167	167	165	165	6,018	1,456.31
1985-08-07	167	167	167	167	3,009	1,473.96
1985-08-06	167	167	167	167	8,024	1,473.96
1985-08-05	167	167	167	167	1,003	1,473.96
1985-08-03	167	167	167	167	1,003	1,473.96
1985-08-01	168	169	168	168	13,039	1,482.79
1985-07-31	169	169	167	167	5,015	1,473.96
1985-07-30	167	167	167	167	17,051	1,473.96
1985-07-29	167	169	167	169	4,012	1,491.62
1985-07-26	163	165	163	165	7,021	1,456.31
1985-07-25	162	163	161	163	8,024	1,438.66
1985-07-24	160	160	160	160	12,036	1,412.18
1985-07-23	162	162	160	160	31,093	1,412.18
1985-07-22	168	168	160	160	3,009	1,412.18
1985-07-20	167	167	167	167	1,003	1,473.96
1985-07-19	167	167	167	167	1,003	1,473.96
1985-07-18	160	160	158	160	6,018	1,412.18
1985-07-17	167	167	165	165	4,012	1,456.31
1985-07-16	167	167	167	167	4,012	1,473.96
1985-07-15	167	168	167	167	12,036	1,473.96
1985-07-12	165	165	165	165	7,021	1,456.31
1985-07-11	165	165	165	165	1,003	1,456.31
1985-07-10	169	169	165	169	12,036	1,491.62
1985-07-09	172	172	169	171	13,039	1,509.27
1985-07-08	169	169	169	169	12,036	1,491.62
1985-07-05	169	169	165	169	10,030	1,491.62
1985-07-04	167	167	165	165	7,021	1,456.31
1985-07-03	169	169	165	167	11,033	1,473.96
1985-07-02	170	170	169	169	3,009	1,491.62
1985-07-01	169	169	169	169	5,015	1,491.62
1985-06-27	165	165	165	165	1,003	1,456.31
1985-06-26	172	172	172	172	2,006	1,518.09
1985-06-25	169	169	165	169	5,015	1,491.62
1985-06-24	174	175	174	175	3,009	1,544.57
1985-06-20	170	172	170	172	7,021	1,518.09
1985-06-19	169	170	167	167	11,033	1,473.96
1985-06-18	171	171	169	169	4,012	1,491.62
1985-06-17	172	172	171	171	6,018	1,509.27
1985-06-15	175	177	172	172	12,036	1,518.09
1985-06-14	169	171	169	171	5,015	1,509.27
1985-06-13	164	165	164	165	5,015	1,456.31
1985-06-12	163	165	162	162	19,057	1,429.83
1985-06-11	162	162	161	161	12,036	1,421.01
1985-06-10	161	163	160	160	22,066	1,412.18
1985-06-07	160	160	158	160	20,060	1,412.18
1985-06-06	165	165	159	159	18,054	1,403.35
1985-06-05	163	163	163	163	1,003	1,438.66
1985-06-04	165	165	161	161	7,021	1,421.01
1985-06-03	165	167	165	167	4,012	1,473.96
1985-06-01	165	168	165	168	5,015	1,482.79
1985-05-31	167	167	165	165	9,027	1,456.31
1985-05-29	171	171	167	167	17,051	1,473.96
1985-05-28	171	171	170	170	4,012	1,500.44
1985-05-27	170	170	170	170	3,009	1,500.44
1985-05-25	171	171	171	171	8,024	1,509.27
1985-05-24	167	171	167	171	17,051	1,509.27
1985-05-23	169	169	169	169	1,003	1,491.62
1985-05-21	165	165	165	165	8,024	1,456.31
1985-05-20	165	165	165	165	18,054	1,456.31
1985-05-17	165	177	165	177	2,006	1,562.22
1985-05-15	160	160	160	160	7,021	1,412.18
1985-05-14	177	177	177	177	8,024	1,562.22
1985-05-13	167	167	157	157	23,069	1,385.70
1985-05-10	167	168	167	168	3,009	1,482.79
1985-05-09	167	167	167	167	1,003	1,473.96
1985-05-07	167	167	163	163	7,021	1,438.66
1985-05-04	167	167	167	167	1,003	1,473.96
1985-05-02	167	167	167	167	3,009	1,473.96
1985-05-01	172	172	169	169	4,012	1,491.62
1985-04-30	172	172	172	172	1,003	1,518.09
1985-04-27	177	178	177	178	5,015	1,571.05
1985-04-26	177	177	172	172	3,009	1,518.09
1985-04-25	158	165	158	165	4,012	1,456.31
1985-04-24	164	164	158	158	14,042	1,394.53
1985-04-23	161	161	160	160	3,009	1,412.18
1985-04-22	162	165	161	161	14,042	1,421.01
1985-04-20	164	165	164	165	8,024	1,456.31
1985-04-19	163	163	163	163	1,003	1,438.66
1985-04-18	165	165	165	165	2,006	1,456.31
1985-04-17	164	165	163	163	21,063	1,438.66
1985-04-16	165	165	165	165	10,030	1,456.31
1985-04-15	165	165	165	165	3,009	1,456.31
1985-04-12	174	174	170	170	4,012	1,500.44
1985-04-11	165	183	165	183	7,021	1,615.18
1985-04-10	165	165	165	165	1,003	1,456.31
1985-04-09	172	172	172	172	5,015	1,518.09
1985-04-08	184	184	184	184	4,012	1,624.01
1985-04-06	172	174	172	174	4,012	1,535.75
1985-04-05	165	174	165	174	24,072	1,535.75
1985-04-04	169	169	169	169	6,018	1,491.62
1985-04-02	165	169	165	169	10,030	1,491.62
1985-04-01	165	165	165	165	2,006	1,456.31
1985-03-30	165	165	165	165	4,012	1,456.31
1985-03-29	169	169	169	169	1,003	1,491.62
1985-03-28	165	165	165	165	8,024	1,456.31
1985-03-26	165	165	165	165	8,024	1,456.31
1985-03-25	165	165	165	165	3,009	1,456.31
1985-03-23	165	165	165	165	14,042	1,456.31
1985-03-22	169	174	169	174	12,036	1,535.75
1985-03-20	165	165	160	160	18,054	1,412.18
1985-03-19	169	169	169	169	1,003	1,491.62
1985-03-18	165	165	165	165	2,006	1,456.31
1985-03-14	160	174	160	174	14,042	1,535.75
1985-03-12	167	167	167	167	5,015	1,473.96
1985-03-11	161	167	160	160	6,018	1,412.18
1985-03-08	174	174	158	158	10,030	1,394.53
1985-03-07	174	174	174	174	10,030	1,535.75
1985-03-06	179	179	174	174	5,015	1,535.75
1985-03-05	174	179	174	179	3,009	1,579.88
1985-03-04	179	179	174	174	5,015	1,535.75
1985-03-02	179	185	179	185	7,021	1,632.83
1985-03-01	184	184	179	179	8,024	1,579.88
1985-02-28	189	189	184	184	18,054	1,624.01
1985-02-27	190	190	189	189	5,015	1,668.14
1985-02-26	189	189	189	189	23,069	1,668.14
1985-02-25	194	195	184	187	26,078	1,650.49
1985-02-23	193	195	193	195	16,048	1,721.09
1985-02-22	198	198	193	194	14,042	1,712.27
1985-02-21	211	211	194	204	19,057	1,800.53
1985-02-20	215	234	211	211	70,210	1,862.31
1985-02-19	202	217	202	215	32,096	1,897.62
1985-02-18	189	199	189	199	30,090	1,756.40
1985-02-16	192	192	192	192	2,006	1,694.62
1985-02-15	192	192	190	190	13,039	1,676.96
1985-02-14	189	193	189	190	6,018	1,676.96
1985-02-13	189	193	189	189	11,033	1,668.14
1985-02-12	193	193	189	189	17,051	1,668.14
1985-02-08	205	205	193	193	14,042	1,703.44
1985-02-07	197	204	197	204	22,066	1,800.53
1985-02-06	199	204	185	193	45,135	1,703.44
1985-02-05	215	217	195	199	44,132	1,756.40
1985-02-04	232	232	223	223	41,123	1,968.23
1985-02-02	234	239	226	232	91,273	2,047.66
1985-02-01	195	202	195	199	91,273	1,756.40
1985-01-31	274	279	255	257	91,273	2,268.31
1985-01-30	267	279	251	278	174,522	2,453.66
1985-01-29	279	289	275	279	246,738	2,462.49
1985-01-28	269	279	264	273	366,095	2,409.53
1985-01-26	244	254	244	254	349,044	2,241.84
1985-01-25	233	239	226	239	247,741	2,109.44
1985-01-24	238	239	220	235	133,399	2,074.14
1985-01-23	229	245	222	238	309,927	2,100.62
1985-01-22	229	239	223	229	271,813	2,021.18
1985-01-21	219	221	210	221	218,654	1,950.57
1985-01-19	204	212	196	212	208,624	1,871.14
1985-01-18	169	214	169	207	186,558	1,827.01
1985-01-17	162	165	162	165	16,048	1,456.31
1985-01-16	165	165	160	165	8,024	1,456.31
1985-01-14	156	169	156	165	18,054	1,456.31
1985-01-11	155	156	155	156	6,018	1,376.88
1985-01-10	151	151	151	151	1,003	1,332.74

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

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 [1985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 [1985年度]