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 [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	475	475	475	475	1,003	4,192.41
1988-12-24	462	462	460	460	4,012	4,060.02
1988-12-23	474	474	460	460	7,021	4,060.02
1988-12-22	474	474	470	474	3,009	4,183.58
1988-12-21	479	479	474	474	4,012	4,183.58
1988-12-20	470	470	470	470	2,006	4,148.28
1988-12-19	498	498	498	498	3,009	4,395.41
1988-12-16	508	508	498	498	30,090	4,395.41
1988-12-15	508	508	508	508	50,150	4,483.67
1988-12-14	508	508	508	508	2,006	4,483.67
1988-12-13	507	508	500	508	9,027	4,483.67
1988-12-12	508	508	500	500	10,030	4,413.06
1988-12-09	508	508	503	503	3,009	4,439.54
1988-12-08	518	518	500	500	11,033	4,413.06
1988-12-07	501	517	501	517	3,009	4,563.11
1988-12-06	500	503	498	498	17,051	4,395.41
1988-12-05	523	528	523	523	6,018	4,616.06
1988-12-03	518	518	518	518	8,024	4,571.93
1988-12-02	489	506	489	498	48,144	4,395.41
1988-12-01	459	482	454	479	42,126	4,227.71
1988-11-30	469	469	450	450	9,027	3,971.76
1988-11-29	489	489	469	469	12,036	4,139.45
1988-11-28	484	489	479	489	27,081	4,315.98
1988-11-26	474	474	459	459	17,051	4,051.19
1988-11-25	439	458	439	457	19,057	4,033.54
1988-11-24	429	429	429	429	8,024	3,786.41
1988-11-22	409	409	409	409	8,024	3,609.89
1988-11-21	419	419	409	409	3,009	3,609.89
1988-11-18	419	419	419	419	1,003	3,698.15
1988-11-16	424	429	419	419	5,015	3,698.15
1988-11-14	409	409	409	409	1,003	3,609.89
1988-11-11	404	404	404	404	1,003	3,565.75
1988-11-09	419	419	414	414	3,009	3,654.02
1988-11-08	424	425	424	425	2,006	3,751.10
1988-11-07	439	439	439	439	3,009	3,874.67
1988-11-04	431	439	431	439	4,012	3,874.67
1988-11-02	412	429	412	429	4,012	3,786.41
1988-11-01	414	414	409	409	11,033	3,609.89
1988-10-31	409	409	409	409	1,003	3,609.89
1988-10-29	409	409	409	409	1,003	3,609.89
1988-10-28	399	409	399	409	16,048	3,609.89
1988-10-27	399	399	399	399	4,012	3,521.62
1988-10-26	389	389	389	389	3,009	3,433.36
1988-10-25	399	399	399	399	2,006	3,521.62
1988-10-21	399	399	399	399	3,009	3,521.62
1988-10-20	399	399	399	399	1,003	3,521.62
1988-10-19	409	409	399	409	11,033	3,609.89
1988-10-18	409	409	399	399	8,024	3,521.62
1988-10-17	409	409	409	409	5,015	3,609.89
1988-10-14	399	399	399	399	3,009	3,521.62
1988-10-12	399	399	399	399	3,009	3,521.62
1988-10-11	404	404	399	399	14,042	3,521.62
1988-10-07	409	409	399	399	2,006	3,521.62
1988-10-04	444	444	444	444	1,003	3,918.80
1988-10-03	444	444	444	444	3,009	3,918.80
1988-09-30	444	444	444	444	3,009	3,918.80
1988-09-29	444	444	444	444	2,006	3,918.80
1988-09-28	414	414	409	409	10,030	3,609.89
1988-09-27	410	419	410	419	3,009	3,698.15
1988-09-26	434	434	429	429	8,024	3,786.41
1988-09-24	444	444	434	434	9,027	3,830.54
1988-09-22	449	449	444	444	8,024	3,918.80
1988-09-21	433	434	433	434	5,015	3,830.54
1988-09-20	434	435	434	434	15,045	3,830.54
1988-09-19	479	479	469	469	2,006	4,139.45
1988-09-16	474	479	469	479	10,030	4,227.71
1988-09-13	474	474	474	474	3,009	4,183.58
1988-09-12	469	474	469	474	4,012	4,183.58
1988-09-09	479	479	479	479	4,012	4,227.71
1988-09-08	479	479	479	479	3,009	4,227.71
1988-09-07	479	479	479	479	1,003	4,227.71
1988-09-06	479	479	479	479	4,012	4,227.71
1988-09-05	484	484	479	479	3,009	4,227.71
1988-09-03	484	484	484	484	1,003	4,271.84
1988-09-02	479	479	479	479	2,006	4,227.71
1988-09-01	484	484	484	484	1,003	4,271.84
1988-08-31	484	484	454	454	5,015	4,007.06
1988-08-30	480	480	480	480	3,009	4,236.54
1988-08-29	492	492	480	480	9,027	4,236.54
1988-08-27	489	489	489	489	5,015	4,315.98
1988-08-26	489	489	484	488	6,018	4,307.15
1988-08-25	498	498	489	489	4,012	4,315.98
1988-08-24	489	498	489	498	7,021	4,395.41
1988-08-23	498	498	489	489	17,051	4,315.98
1988-08-22	504	522	498	498	35,105	4,395.41
1988-08-19	509	513	509	513	9,027	4,527.80
1988-08-18	527	527	527	527	1,003	4,651.37
1988-08-17	533	533	518	533	25,075	4,704.32
1988-08-16	538	538	528	528	3,009	4,660.19
1988-08-15	540	540	538	538	2,006	4,748.46
1988-08-12	508	523	508	523	57,171	4,616.06
1988-08-11	537	537	537	537	4,012	4,739.63
1988-08-10	527	527	498	498	15,045	4,395.41
1988-08-09	528	528	528	528	10,030	4,660.19
1988-08-08	553	553	538	551	24,072	4,863.19
1988-08-06	553	553	550	550	9,027	4,854.37
1988-08-05	563	573	552	553	37,111	4,880.85
1988-08-04	558	573	548	570	62,186	5,030.89
1988-08-03	503	558	503	558	31,093	4,924.98
1988-08-02	490	498	484	489	33,099	4,315.98
1988-08-01	503	503	488	488	10,030	4,307.15
1988-07-30	497	503	497	503	5,015	4,439.54
1988-07-29	508	508	498	498	41,123	4,395.41
1988-07-28	504	508	503	508	50,150	4,483.67
1988-07-27	501	503	501	501	23,069	4,421.89
1988-07-26	503	503	498	501	25,075	4,421.89
1988-07-25	498	500	484	498	24,072	4,395.41
1988-07-23	558	558	553	557	12,036	4,916.15
1988-07-22	628	628	578	578	30,090	5,101.50
1988-07-21	638	638	608	626	128,384	5,525.15
1988-07-20	623	668	618	638	401,200	5,631.07
1988-07-19	603	623	603	623	217,651	5,498.68
1988-07-18	618	623	595	608	153,459	5,366.28
1988-07-15	568	643	563	627	806,413	5,533.98
1988-07-14	498	543	494	543	225,675	4,792.59
1988-07-13	498	498	494	498	37,111	4,395.41
1988-07-12	494	498	494	498	11,033	4,395.41
1988-07-11	503	507	490	494	41,123	4,360.11
1988-07-08	498	508	489	508	73,219	4,483.67
1988-07-07	484	508	469	508	45,135	4,483.67
1988-07-06	490	490	483	483	14,042	4,263.02
1988-07-05	489	498	489	489	42,126	4,315.98
1988-07-04	498	498	488	488	2,006	4,307.15
1988-07-02	498	498	490	498	10,030	4,395.41
1988-07-01	498	498	498	498	24,072	4,395.41
1988-06-30	503	503	498	498	10,030	4,395.41
1988-06-29	508	508	507	507	6,018	4,474.85
1988-06-28	508	508	508	508	20,060	4,483.67
1988-06-27	510	523	508	508	30,090	4,483.67
1988-06-25	508	508	508	508	10,030	4,483.67
1988-06-24	506	508	498	498	17,051	4,395.41
1988-06-23	506	508	504	506	17,051	4,466.02
1988-06-22	506	506	498	498	14,042	4,395.41
1988-06-21	508	508	498	498	14,042	4,395.41
1988-06-20	503	508	498	498	7,021	4,395.41
1988-06-17	498	508	498	503	6,018	4,439.54
1988-06-16	498	498	498	498	1,003	4,395.41
1988-06-15	523	523	498	498	16,048	4,395.41
1988-06-14	523	523	523	523	6,018	4,616.06
1988-06-13	498	528	496	528	43,129	4,660.19
1988-06-10	489	497	489	497	28,084	4,386.58
1988-06-09	483	496	483	496	3,009	4,377.76
1988-06-08	485	485	484	484	6,018	4,271.84
1988-06-07	484	489	484	485	6,018	4,280.67
1988-06-06	496	496	479	484	12,036	4,271.84
1988-06-04	498	498	497	497	4,012	4,386.58
1988-06-03	497	498	497	498	8,024	4,395.41
1988-06-02	498	498	498	498	6,018	4,395.41
1988-06-01	494	494	487	490	13,039	4,324.80
1988-05-31	498	498	494	494	21,063	4,360.11
1988-05-30	503	503	498	498	21,063	4,395.41
1988-05-28	479	498	479	498	15,045	4,395.41
1988-05-27	508	508	479	479	12,036	4,227.71
1988-05-26	513	518	508	508	16,048	4,483.67
1988-05-25	518	518	498	513	12,036	4,527.80
1988-05-24	523	523	513	513	16,048	4,527.80
1988-05-23	527	527	514	523	16,048	4,616.06
1988-05-20	528	528	518	523	38,114	4,616.06
1988-05-19	518	528	513	528	37,111	4,660.19
1988-05-18	518	518	503	513	51,153	4,527.80
1988-05-17	528	528	508	513	71,213	4,527.80
1988-05-16	489	508	489	508	56,168	4,483.67
1988-05-13	474	489	471	489	79,237	4,315.98
1988-05-12	479	479	475	475	9,027	4,192.41
1988-05-11	479	489	479	479	29,087	4,227.71
1988-05-10	479	488	474	479	19,057	4,227.71
1988-05-09	474	489	474	479	28,084	4,227.71
1988-05-07	484	489	477	477	20,060	4,210.06
1988-05-06	489	489	485	489	53,159	4,315.98
1988-05-02	489	489	484	489	32,096	4,315.98
1988-04-30	489	489	479	489	45,135	4,315.98
1988-04-28	444	469	444	469	55,165	4,139.45
1988-04-27	446	449	446	446	6,018	3,936.45
1988-04-26	449	449	444	445	17,051	3,927.63
1988-04-25	449	449	439	439	19,057	3,874.67
1988-04-23	449	449	439	449	18,054	3,962.93
1988-04-22	440	447	440	447	14,042	3,945.28
1988-04-21	447	449	440	440	14,042	3,883.50
1988-04-20	434	449	434	449	19,057	3,962.93
1988-04-19	429	439	429	434	21,063	3,830.54
1988-04-18	429	429	404	404	9,027	3,565.75
1988-04-15	422	429	412	429	7,021	3,786.41
1988-04-14	429	439	429	429	17,051	3,786.41
1988-04-13	404	405	404	404	28,084	3,565.75
1988-04-12	436	437	429	429	10,030	3,786.41
1988-04-11	428	436	428	436	23,069	3,848.19
1988-04-08	452	452	428	428	18,054	3,777.58
1988-04-07	463	463	449	454	11,033	4,007.06
1988-04-06	469	469	464	469	18,054	4,139.45
1988-04-05	469	477	464	464	35,105	4,095.32
1988-04-04	494	494	476	479	30,090	4,227.71
1988-04-02	449	474	449	474	30,090	4,183.58
1988-04-01	469	469	449	454	45,135	4,007.06
1988-03-31	449	474	449	474	89,267	4,183.58
1988-03-30	469	472	449	468	70,210	4,130.63
1988-03-29	498	498	479	479	133,399	4,227.71
1988-03-28	434	496	434	496	216,648	4,377.76
1988-03-26	429	429	419	426	38,114	3,759.93
1988-03-25	427	434	424	434	87,261	3,830.54
1988-03-24	437	439	427	439	135,405	3,874.67
1988-03-23	394	439	394	427	186,558	3,768.76
1988-03-22	394	394	386	394	60,180	3,477.49
1988-03-18	359	369	359	369	36,108	3,256.84
1988-03-17	374	374	350	350	22,066	3,089.14
1988-03-16	398	398	369	374	101,303	3,300.97
1988-03-15	369	389	369	388	198,594	3,424.54
1988-03-14	349	369	349	362	221,663	3,195.06
1988-03-11	319	354	319	341	107,321	3,009.71
1988-03-10	307	314	304	309	54,162	2,727.27
1988-03-09	302	309	302	304	16,048	2,683.14
1988-03-08	303	304	302	304	7,021	2,683.14
1988-03-07	302	305	301	303	12,036	2,674.32
1988-03-05	304	304	299	299	5,015	2,639.01
1988-03-04	305	306	302	302	5,015	2,665.49
1988-03-03	299	305	299	305	5,015	2,691.97
1988-03-02	308	308	305	305	6,018	2,691.97
1988-03-01	314	314	308	308	11,033	2,718.45
1988-02-29	305	319	305	314	14,042	2,771.40
1988-02-27	305	305	305	305	2,006	2,691.97
1988-02-26	309	309	304	304	4,012	2,683.14
1988-02-25	309	311	307	309	6,018	2,727.27
1988-02-24	319	319	309	314	10,030	2,771.40
1988-02-23	314	315	314	315	16,048	2,780.23
1988-02-22	314	314	309	310	13,039	2,736.10
1988-02-19	319	319	319	319	2,006	2,815.53
1988-02-18	319	319	319	319	3,009	2,815.53
1988-02-17	319	319	314	314	3,009	2,771.40
1988-02-16	314	314	314	314	1,003	2,771.40
1988-02-12	319	319	312	319	4,012	2,815.53
1988-02-10	306	309	306	309	5,015	2,727.27
1988-02-09	309	309	309	309	7,021	2,727.27
1988-02-08	319	319	309	309	6,018	2,727.27
1988-02-06	324	324	319	319	13,039	2,815.53
1988-02-05	324	324	324	324	3,009	2,859.66
1988-02-04	319	324	314	324	27,081	2,859.66
1988-02-03	324	324	314	319	12,036	2,815.53
1988-02-02	319	319	314	319	16,048	2,815.53
1988-02-01	314	334	314	317	17,051	2,797.88
1988-01-30	319	319	309	309	4,012	2,727.27
1988-01-29	318	335	306	319	53,159	2,815.53
1988-01-28	294	307	294	307	23,069	2,709.62
1988-01-27	299	299	294	294	6,018	2,594.88
1988-01-26	299	299	299	299	3,009	2,639.01
1988-01-25	298	298	298	298	1,003	2,630.19
1988-01-21	300	300	300	300	1,003	2,647.84
1988-01-19	284	284	281	281	7,021	2,480.14
1988-01-18	304	304	281	281	7,021	2,480.14
1988-01-13	299	299	280	280	6,018	2,471.32
1988-01-12	284	304	284	304	12,036	2,683.14
1988-01-11	279	279	279	279	1,003	2,462.49
1988-01-08	304	304	304	304	2,006	2,683.14
1988-01-07	306	306	279	279	12,036	2,462.49
1988-01-06	299	304	299	304	13,039	2,683.14
1988-01-05	304	304	289	289	3,009	2,550.75

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 [1988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 [1988年度]