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 [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	294	294	292	292	2,006	2,577.23
1987-12-26	291	291	291	291	1,003	2,568.40
1987-12-23	316	316	316	316	6,018	2,789.06
1987-12-22	309	309	289	289	12,036	2,550.75
1987-12-21	289	316	289	316	12,036	2,789.06
1987-12-18	306	308	297	297	12,036	2,621.36
1987-12-17	314	316	311	311	17,051	2,744.93
1987-12-16	305	312	305	312	13,039	2,753.75
1987-12-15	299	309	299	305	10,030	2,691.97
1987-12-14	299	299	296	296	2,006	2,612.53
1987-12-11	298	298	298	298	2,006	2,630.19
1987-12-10	282	295	282	287	8,024	2,533.10
1987-12-09	284	299	284	299	4,012	2,639.01
1987-12-08	286	286	286	286	3,009	2,524.27
1987-12-07	287	287	287	287	3,009	2,533.10
1987-12-05	283	283	283	283	3,009	2,497.79
1987-12-04	292	292	292	292	2,006	2,577.23
1987-12-03	281	281	280	280	2,006	2,471.32
1987-12-01	279	279	279	279	2,006	2,462.49
1987-11-30	280	280	280	280	2,006	2,471.32
1987-11-28	296	296	290	290	2,006	2,559.58
1987-11-27	299	299	289	295	4,012	2,603.71
1987-11-26	300	300	299	299	5,015	2,639.01
1987-11-19	280	280	280	280	1,003	2,471.32
1987-11-18	279	279	279	279	2,006	2,462.49
1987-11-17	280	280	280	280	2,006	2,471.32
1987-11-16	279	279	269	269	3,009	2,374.23
1987-11-11	279	279	279	279	1,003	2,462.49
1987-11-09	279	279	279	279	1,003	2,462.49
1987-11-07	287	287	287	287	1,003	2,533.10
1987-11-06	287	287	287	287	4,012	2,533.10
1987-11-05	288	288	288	288	1,003	2,541.92
1987-11-04	288	288	288	288	2,006	2,541.92
1987-10-30	283	288	283	288	3,009	2,541.92
1987-10-29	294	294	294	294	4,012	2,594.88
1987-10-28	299	307	299	307	3,009	2,709.62
1987-10-27	290	290	290	290	2,006	2,559.58
1987-10-26	323	323	311	311	13,039	2,744.93
1987-10-24	312	312	312	312	1,003	2,753.75
1987-10-23	324	324	309	309	11,033	2,727.27
1987-10-22	335	335	324	324	20,060	2,859.66
1987-10-21	264	264	264	264	11,033	2,330.10
1987-10-20	283	283	283	283	4,012	2,497.79
1987-10-19	329	329	328	328	6,018	2,894.97
1987-10-16	339	339	329	329	13,039	2,903.80
1987-10-15	339	339	332	339	14,042	2,992.06
1987-10-14	339	339	339	339	5,015	2,992.06
1987-10-13	336	339	329	329	8,024	2,903.80
1987-10-12	339	346	332	339	24,072	2,992.06
1987-10-09	316	321	316	321	6,018	2,833.19
1987-10-08	319	319	319	319	1,003	2,815.53
1987-10-07	312	319	312	319	15,045	2,815.53
1987-10-06	315	315	312	312	4,012	2,753.75
1987-10-05	319	319	314	314	14,042	2,771.40
1987-10-03	316	316	316	316	1,003	2,789.06
1987-10-02	314	314	314	314	17,051	2,771.40
1987-10-01	319	319	319	319	5,015	2,815.53
1987-09-30	314	314	314	314	2,006	2,771.40
1987-09-29	319	319	314	319	11,033	2,815.53
1987-09-28	319	319	319	319	4,012	2,815.53
1987-09-26	314	314	314	314	4,012	2,771.40
1987-09-24	319	319	317	317	3,009	2,797.88
1987-09-22	319	319	311	314	8,024	2,771.40
1987-09-21	319	334	319	323	5,015	2,850.84
1987-09-18	315	319	315	319	6,018	2,815.53
1987-09-16	339	339	329	329	10,030	2,903.80
1987-09-14	317	339	317	339	4,012	2,992.06
1987-09-11	314	314	314	314	6,018	2,771.40
1987-09-10	311	314	311	314	9,027	2,771.40
1987-09-09	328	328	310	310	10,030	2,736.10
1987-09-08	319	334	319	334	6,018	2,947.93
1987-09-07	334	334	329	329	9,027	2,903.80
1987-09-05	336	339	334	334	9,027	2,947.93
1987-09-04	334	339	334	339	11,033	2,992.06
1987-09-03	334	334	334	334	29,087	2,947.93
1987-09-02	332	339	332	334	25,075	2,947.93
1987-09-01	332	333	332	332	31,093	2,930.27
1987-08-31	334	334	329	329	12,036	2,903.80
1987-08-29	334	337	331	333	10,030	2,939.10
1987-08-28	334	339	329	339	27,081	2,992.06
1987-08-27	334	351	334	346	110,330	3,053.84
1987-08-26	314	319	309	319	42,126	2,815.53
1987-08-25	289	314	284	299	65,195	2,639.01
1987-08-24	284	289	284	289	8,024	2,550.75
1987-08-22	284	284	284	284	2,006	2,506.62
1987-08-21	272	272	272	272	1,003	2,400.71
1987-08-20	279	279	279	279	2,006	2,462.49
1987-08-19	284	284	284	284	1,003	2,506.62
1987-08-18	280	284	280	284	7,021	2,506.62
1987-08-17	289	289	289	289	1,003	2,550.75
1987-08-14	279	279	279	279	4,012	2,462.49
1987-08-13	289	289	279	279	5,015	2,462.49
1987-08-12	279	279	269	279	5,015	2,462.49
1987-08-11	279	289	279	279	28,084	2,462.49
1987-08-10	277	296	277	294	31,093	2,594.88
1987-08-07	259	269	259	269	18,054	2,374.23
1987-08-06	259	259	259	259	32,096	2,285.97
1987-08-04	254	259	254	259	2,006	2,285.97
1987-08-03	259	259	250	259	19,057	2,285.97
1987-08-01	259	259	255	259	7,021	2,285.97
1987-07-31	259	259	250	254	4,012	2,241.84
1987-07-30	249	249	249	249	5,015	2,197.71
1987-07-29	259	259	259	259	3,009	2,285.97
1987-07-28	259	259	259	259	1,003	2,285.97
1987-07-27	259	259	240	240	12,036	2,118.27
1987-07-25	258	258	258	258	1,003	2,277.14
1987-07-23	258	258	258	258	1,003	2,277.14
1987-07-22	254	259	240	240	11,033	2,118.27
1987-07-21	259	259	259	259	2,006	2,285.97
1987-07-20	259	259	244	244	5,015	2,153.57
1987-07-16	261	261	259	259	15,045	2,285.97
1987-07-15	250	259	250	259	10,030	2,285.97
1987-07-14	249	249	249	249	1,003	2,197.71
1987-07-13	249	249	249	249	1,003	2,197.71
1987-07-10	244	249	244	249	7,021	2,197.71
1987-07-09	249	259	239	239	3,009	2,109.44
1987-07-08	264	264	243	243	13,039	2,144.75
1987-07-07	249	264	249	264	4,012	2,330.10
1987-07-06	260	269	259	259	35,105	2,285.97
1987-07-04	249	249	249	249	7,021	2,197.71
1987-07-03	239	239	229	239	20,060	2,109.44
1987-07-02	240	240	229	229	6,018	2,021.18
1987-07-01	249	249	236	249	12,036	2,197.71
1987-06-30	254	254	249	249	6,018	2,197.71
1987-06-29	254	254	254	254	2,006	2,241.84
1987-06-26	254	254	254	254	5,015	2,241.84
1987-06-25	259	259	259	259	2,006	2,285.97
1987-06-24	259	263	259	263	10,030	2,321.27
1987-06-23	254	266	254	259	17,051	2,285.97
1987-06-22	264	273	259	259	24,072	2,285.97
1987-06-19	259	260	256	256	9,027	2,259.49
1987-06-18	269	274	264	264	14,042	2,330.10
1987-06-17	259	272	259	264	29,087	2,330.10
1987-06-16	249	259	249	259	29,087	2,285.97
1987-06-15	249	252	249	249	13,039	2,197.71
1987-06-12	229	229	229	229	11,033	2,021.18
1987-06-11	229	239	229	239	23,069	2,109.44
1987-06-10	229	230	229	229	12,036	2,021.18
1987-06-09	230	230	229	229	6,018	2,021.18
1987-06-08	227	229	226	229	5,015	2,021.18
1987-06-06	226	230	224	224	7,021	1,977.05
1987-06-05	230	230	230	230	5,015	2,030.01
1987-06-04	230	230	224	224	6,018	1,977.05
1987-06-03	229	229	229	229	6,018	2,021.18
1987-06-02	219	233	219	230	22,066	2,030.01
1987-06-01	217	217	217	217	1,003	1,915.27
1987-05-30	219	219	211	211	5,015	1,862.31
1987-05-29	224	224	207	207	15,045	1,827.01
1987-05-28	219	219	217	217	10,030	1,915.27
1987-05-27	225	226	219	219	46,138	1,932.92
1987-05-26	219	225	219	223	24,072	1,968.23
1987-05-25	209	214	209	214	11,033	1,888.79
1987-05-23	209	209	209	209	6,018	1,844.66
1987-05-22	209	209	208	209	10,030	1,844.66
1987-05-21	217	219	209	209	18,054	1,844.66
1987-05-20	214	214	204	204	15,045	1,800.53
1987-05-19	204	217	204	217	17,051	1,915.27
1987-05-18	189	209	189	204	23,069	1,800.53
1987-05-15	184	184	184	184	7,021	1,624.01
1987-05-14	184	184	184	184	1,003	1,624.01
1987-05-13	184	184	184	184	2,006	1,624.01
1987-05-11	179	179	179	179	4,012	1,579.88
1987-05-07	175	179	175	179	3,009	1,579.88
1987-05-06	175	175	175	175	1,003	1,544.57
1987-05-01	177	177	168	168	4,012	1,482.79
1987-04-30	175	175	175	175	2,006	1,544.57
1987-04-23	174	174	174	174	4,012	1,535.75
1987-04-22	174	174	174	174	1,003	1,535.75
1987-04-20	179	179	173	173	4,012	1,526.92
1987-04-17	172	172	172	172	2,006	1,518.09
1987-04-16	179	179	179	179	1,003	1,579.88
1987-04-15	179	179	179	179	1,003	1,579.88
1987-04-14	179	179	179	179	3,009	1,579.88
1987-04-10	179	179	179	179	1,003	1,579.88
1987-04-09	179	179	179	179	9,027	1,579.88
1987-04-08	177	177	177	177	1,003	1,562.22
1987-04-07	176	176	176	176	7,021	1,553.40
1987-04-06	179	179	179	179	1,003	1,579.88
1987-04-04	179	179	179	179	4,012	1,579.88
1987-04-03	179	179	179	179	1,003	1,579.88
1987-04-02	179	179	179	179	4,012	1,579.88
1987-04-01	179	179	179	179	6,018	1,579.88
1987-03-30	180	180	180	180	4,012	1,588.70
1987-03-28	182	182	182	182	4,012	1,606.35
1987-03-26	184	184	183	183	3,009	1,615.18
1987-03-25	184	184	184	184	2,006	1,624.01
1987-03-23	182	182	180	180	2,006	1,588.70
1987-03-20	179	179	179	179	7,021	1,579.88
1987-03-19	181	184	181	184	12,036	1,624.01
1987-03-18	184	184	184	184	9,027	1,624.01
1987-03-17	184	184	184	184	4,012	1,624.01
1987-03-13	181	181	181	181	2,006	1,597.53
1987-03-12	181	181	181	181	1,003	1,597.53
1987-03-11	180	180	179	180	4,012	1,588.70
1987-03-07	180	180	180	180	1,003	1,588.70
1987-03-06	180	180	179	179	8,024	1,579.88
1987-03-05	184	184	180	180	9,027	1,588.70
1987-03-04	184	184	184	184	1,003	1,624.01
1987-03-03	194	194	184	184	4,012	1,624.01
1987-03-02	184	184	184	184	2,006	1,624.01
1987-02-28	184	184	184	184	1,003	1,624.01
1987-02-27	199	199	184	184	9,027	1,624.01
1987-02-26	199	199	199	199	10,030	1,756.40
1987-02-25	193	193	180	180	6,018	1,588.70
1987-02-24	186	186	186	186	4,012	1,641.66
1987-02-23	179	179	179	179	2,006	1,579.88
1987-02-19	188	189	186	186	9,027	1,641.66
1987-02-18	189	194	186	186	3,009	1,641.66
1987-02-17	185	185	185	185	1,003	1,632.83
1987-02-16	180	185	180	185	3,009	1,632.83
1987-02-13	187	187	179	179	3,009	1,579.88
1987-02-12	187	187	187	187	1,003	1,650.49
1987-02-10	187	187	187	187	1,003	1,650.49
1987-02-09	172	172	172	172	5,015	1,518.09
1987-02-07	194	194	194	194	3,009	1,712.27
1987-02-05	189	190	189	190	14,042	1,676.96
1987-02-04	189	189	189	189	10,030	1,668.14
1987-02-03	189	189	189	189	5,015	1,668.14
1987-02-02	189	189	189	189	5,015	1,668.14
1987-01-31	184	184	184	184	2,006	1,624.01
1987-01-30	165	174	165	170	5,015	1,500.44
1987-01-29	180	180	180	180	13,039	1,588.70
1987-01-28	162	162	162	162	12,036	1,429.83
1987-01-27	181	183	181	183	2,006	1,615.18
1987-01-26	193	193	183	183	3,009	1,615.18
1987-01-24	195	195	195	195	4,012	1,721.09
1987-01-23	190	190	190	190	13,039	1,676.96
1987-01-22	161	161	161	161	3,009	1,421.01
1987-01-16	185	185	185	185	2,006	1,632.83
1987-01-13	189	189	189	189	3,009	1,668.14
1987-01-12	184	191	184	191	5,015	1,685.79
1987-01-09	182	185	182	185	6,018	1,632.83
1987-01-08	169	170	168	170	4,012	1,500.44
1987-01-07	155	156	155	156	6,018	1,376.88

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 [1987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 [1987年度]