1. HOME >
  2. 株価時系列 >
  3. 6016 >
  4. 1989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 [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,5551,6251,5351,57567,20113,901.10
1989-12-281,3961,4761,3761,47631,09313,027.40
1989-12-271,3961,4061,3861,40629,08712,409.50
1989-12-261,3561,3861,3461,3869,02712,233
1989-12-251,3761,3761,3361,3469,02711,880
1989-12-221,3461,3761,3461,37611,03312,144.70
1989-12-211,2961,3461,2961,34651,15311,880
1989-12-201,3261,3261,3261,3267,02111,703.40
1989-12-191,3461,3461,3461,3466,01811,880
1989-12-181,3561,3561,3461,34610,03011,880
1989-12-151,3161,3161,3161,3165,01511,615.20
1989-12-141,3061,3061,2961,2963,00911,438.70
1989-12-131,3261,3261,3061,3266,01811,703.40
1989-12-121,3461,3461,3461,3465,01511,880
1989-12-111,3461,3461,3461,3469,02711,880
1989-12-081,3461,3461,3461,3461,00311,880
1989-12-071,2961,3461,2961,3469,02711,880
1989-12-061,3261,3261,2961,2963,00911,438.70
1989-12-051,3561,3561,3461,3466,01811,880
1989-12-041,3561,3561,3561,3566,01811,968.20
1989-12-011,3261,3561,3261,3569,02711,968.20
1989-11-301,3461,3461,3461,3465,01511,880
1989-11-291,3661,3661,3561,3568,02411,968.20
1989-11-281,3661,3661,3661,3662,00612,056.50
1989-11-271,3661,3661,3661,3664,01212,056.50
1989-11-241,3661,3661,3661,3661,00312,056.50
1989-11-221,3861,3861,3861,3861,00312,233
1989-11-211,3561,3561,3561,3565,01511,968.20
1989-11-201,3861,3861,3561,3562,00611,968.20
1989-11-171,3861,3861,3561,3869,02712,233
1989-11-161,3961,3961,3861,38614,04212,233
1989-11-151,3861,3961,3661,39649,14712,321.30
1989-11-141,3261,3861,3261,37622,06612,144.70
1989-11-131,3461,3461,3461,3462,00611,880
1989-11-101,3161,3461,2961,34651,15311,880
1989-11-091,3061,3261,3061,31613,03911,615.20
1989-11-081,3361,3361,3261,3267,02111,703.40
1989-11-071,3361,3761,3361,3764,01212,144.70
1989-11-061,3461,3761,3461,356137,41111,968.20
1989-11-021,3261,3461,3261,3463,00911,880
1989-11-011,2961,3161,2761,3167,02111,615.20
1989-10-311,2961,3661,2961,36616,04812,056.50
1989-10-301,3061,3061,2961,2966,01811,438.70
1989-10-271,3661,3661,3061,3065,01511,526.90
1989-10-261,3961,3961,3461,34611,03311,880
1989-10-251,3761,3761,3561,37612,03612,144.70
1989-10-241,3761,3861,3761,3764,01212,144.70
1989-10-231,3961,3961,3961,39610,03012,321.30
1989-10-201,3361,3961,3361,37614,04212,144.70
1989-10-191,3461,3661,3161,34611,03311,880
1989-10-181,3461,3461,3461,3463,00911,880
1989-10-171,2961,3461,2761,34619,05711,880
1989-10-161,2961,2961,2761,2764,01211,262.10
1989-10-131,3661,3661,3461,35618,05411,968.20
1989-10-121,3561,3761,3561,36615,04512,056.50
1989-10-111,3961,3961,3761,3762,00612,144.70
1989-10-091,4161,4161,3761,37615,04512,144.70
1989-10-061,3961,3961,3161,36646,13812,056.50
1989-10-051,2961,4261,2961,386111,33312,233
1989-10-041,2261,2961,2261,29681,24311,438.70
1989-10-021,2261,2261,2061,20619,05710,644.30
1989-09-291,1961,2361,1961,22620,06010,820.80
1989-09-281,1761,1961,1761,19613,03910,556
1989-09-271,1471,1471,1271,1479,02710,123.60
1989-09-261,1471,1961,1471,1967,02110,556
1989-09-251,1371,1471,1371,1477,02110,123.60
1989-09-221,1271,1271,1271,1275,0159,947.04
1989-09-211,1271,1271,1271,1273,0099,947.04
1989-09-201,1171,1271,0971,12748,1449,947.04
1989-09-191,1271,1271,1171,1276,0189,947.04
1989-09-141,1371,1371,1271,1277,0219,947.04
1989-09-131,1471,1471,1471,1479,02710,123.60
1989-09-121,1471,1471,1471,1473,00910,123.60
1989-09-111,1471,1571,1471,1578,02410,211.80
1989-09-081,1471,1471,1471,1473,00910,123.60
1989-09-071,1661,1661,1271,1374,01210,035.30
1989-09-061,1661,1661,1661,1663,00910,291.30
1989-09-041,1661,1661,1661,1661,00310,291.30
1989-09-011,1961,1961,1661,16613,03910,291.30
1989-08-311,1661,1661,1661,16611,03310,291.30
1989-08-301,1661,1761,1571,17612,03610,379.50
1989-08-291,2261,2261,1661,16612,03610,291.30
1989-08-281,1961,2261,1961,2264,01210,820.80
1989-08-251,1661,1961,1661,18615,04510,467.80
1989-08-241,1661,1661,1371,13714,04210,035.30
1989-08-231,1371,1661,1371,1665,01510,291.30
1989-08-221,1271,1371,1271,1374,01210,035.30
1989-08-211,1271,1271,1271,1273,0099,947.04
1989-08-181,1271,1271,1171,1176,0189,858.78
1989-08-171,1171,1271,0971,12719,0579,947.04
1989-08-161,1571,1571,1471,14715,04510,123.60
1989-08-151,1761,1761,1471,1472,00610,123.60
1989-08-141,1961,1961,1961,1961,00310,556
1989-08-111,1961,1961,1961,1967,02110,556
1989-08-101,1961,1961,1961,1961,00310,556
1989-08-091,1961,1961,1961,1962,00610,556
1989-08-081,2461,2461,2461,2466,01810,997.40
1989-08-071,2661,2661,2661,2661,00311,173.90
1989-08-041,2761,2761,2661,2764,01211,262.10
1989-08-031,2861,2961,2761,2966,01811,438.70
1989-08-021,2461,2961,2461,2965,01511,438.70
1989-08-011,2961,2961,2461,2467,02110,997.40
1989-07-311,2961,2961,2561,2869,02711,350.40
1989-07-281,2661,2761,2261,27618,05411,262.10
1989-07-271,2661,2661,2661,26615,04511,173.90
1989-07-261,2261,2761,2261,2468,02410,997.40
1989-07-251,2761,2761,2061,22614,04210,820.80
1989-07-241,3061,3161,2761,27639,11711,262.10
1989-07-211,2761,2961,2661,26611,03311,173.90
1989-07-201,1761,2961,1761,27632,09611,262.10
1989-07-191,2461,2461,1761,17632,09610,379.50
1989-07-181,2661,2761,2161,24668,20410,997.40
1989-07-171,2361,2661,2161,26660,18011,173.90
1989-07-141,2361,3561,2361,276382,14311,262.10
1989-07-131,1271,2561,0771,216538,61210,732.60
1989-07-121,0471,1271,0471,127516,5459,947.04
1989-07-1196299796299722,0668,799.65
1989-07-109769769769761,0038,614.30
1989-07-079769769689767,0218,614.30
1989-07-0698298296796721,0638,534.86
1989-07-0592699292697762,1868,623.12
1989-07-049229279229238,0248,146.51
1989-07-039259259229229,0278,137.69
1989-06-3091291789991226,0788,049.43
1989-06-2990691290691215,0458,049.43
1989-06-2889890789790738,1148,005.30
1989-06-278979078979075,0158,005.30
1989-06-2690790789790712,0368,005.30
1989-06-2391991989890728,0848,005.30
1989-06-229279279279272,0068,181.82
1989-06-2191291290391210,0308,049.43
1989-06-209129129129126,0188,049.43
1989-06-1992792792792713,0398,181.82
1989-06-169379379179225,0158,137.69
1989-06-1591293790793717,0518,270.08
1989-06-1491792791791710,0308,093.56
1989-06-1292793192792717,0518,181.82
1989-06-0993293692692735,1058,181.82
1989-06-089469469379378,0248,270.08
1989-06-0791793791293721,0638,270.08
1989-06-069179229179228,0248,137.69
1989-06-059379379279279,0278,181.82
1989-06-029479479429423,0098,314.21
1989-06-0196696694795715,0458,446.60
1989-05-3193797793796757,1718,534.86
1989-05-30902932897932417,2488,225.95
1989-05-2991291289789765,1957,917.03
1989-05-2690391289291292,2768,049.43
1989-05-2591791790190128,0847,952.34
1989-05-2491791790190115,0457,952.34
1989-05-239269269079078,0248,005.30
1989-05-2292792789790761,1838,005.30
1989-05-199179279179277,0218,181.82
1989-05-1893393792793715,0458,270.08
1989-05-179479479379425,0158,314.21
1989-05-169579579529574,0128,446.60
1989-05-159579629579623,0098,490.73
1989-05-129679679479677,0218,534.86
1989-05-1194797294796730,0908,534.86
1989-05-109569569379379,0278,270.08
1989-05-0994594794594711,0338,358.34
1989-05-089379379379373,0098,270.08
1989-05-029129129129125,0158,049.43
1989-05-019129129129121,0038,049.43
1989-04-289129179129174,0128,093.56
1989-04-2792992990790717,0518,005.30
1989-04-269129299129293,0098,199.47
1989-04-2591792791791715,0458,093.56
1989-04-249819819279278,0248,181.82
1989-04-21985985972977237,7118,623.12
1989-04-2091296391296356,1688,499.56
1989-04-199039099039078,0248,005.30
1989-04-1891791789791217,0518,049.43
1989-04-179179179179171,0038,093.56
1989-04-1492292289791298,2948,049.43
1989-04-139129129079129,0278,049.43
1989-04-1292292290790710,0308,005.30
1989-04-1185792285791740,1208,093.56
1989-04-1086887786786712,0367,652.25
1989-04-0789789787787730,0907,740.51
1989-04-0692792789889852,1567,925.86
1989-04-0592293292292723,0698,181.82
1989-04-0492793290792762,1868,181.82
1989-04-0394794792892829,0878,190.64
1989-03-3193794793094722,0668,358.34
1989-03-3092794792794714,0428,358.34
1989-03-2994794792794770,2108,358.34
1989-03-2897797794794727,0818,358.34
1989-03-2797798797797748,1448,623.12
1989-03-2496799795796244,1328,490.73
1989-03-239371,007937977430,2878,623.12
1989-03-22899951898946226,6788,349.51
1989-03-20868912867897102,3067,917.03
1989-03-17932932893897164,4927,917.03
1989-03-16925950897922467,3988,137.69
1989-03-15842917808917557,6698,093.56
1989-03-14847855828842197,5917,431.60
1989-03-13783867778842552,6547,431.60
1989-03-107838377787931,127,3736,999.12
1989-03-09758758758758289,8676,690.20
1989-03-08658658658658180,5405,807.59
1989-03-0751855851855869,2074,924.98
1989-03-065135135135135,0154,527.80
1989-03-035085085085089,0274,483.67
1989-03-0251351350850827,0814,483.67
1989-03-015185185135138,0244,527.80
1989-02-285245245195199,0274,580.76
1989-02-2752853852452416,0484,624.89
1989-02-2352452952452817,0514,660.19
1989-02-2252852852452821,0634,660.19
1989-02-2153353351852828,0844,660.19
1989-02-2053354352853619,0574,730.80
1989-02-1751852350851811,0334,571.93
1989-02-1650850850050315,0454,439.54
1989-02-155035085035089,0274,483.67
1989-02-144985034984989,0274,395.41
1989-02-135185184984984,0124,395.41
1989-02-105285285285288,0244,660.19
1989-02-0953853852852812,0364,660.19
1989-02-085475475385388,0244,748.46
1989-02-0753854853854312,0364,792.59
1989-02-0652853852853826,0784,748.46
1989-02-0353153150852313,0394,616.06
1989-02-025435435285287,0214,660.19
1989-02-015485485435437,0214,792.59
1989-01-3155855854354823,0694,836.72
1989-01-3055755854354399,2974,792.59
1989-01-2853054853054358,1744,792.59
1989-01-2751853851352879,2374,660.19
1989-01-2649850849850816,0484,483.67
1989-01-2549849849849810,0304,395.41
1989-01-2450350349849812,0364,395.41
1989-01-204894894564567,0214,024.71
1989-01-194984984944948,0244,360.11
1989-01-1849850049849815,0454,395.41
1989-01-1749149149149114,0424,333.63
1989-01-134844844844843,0094,271.84
1989-01-124794844794842,0064,271.84
1989-01-115035034794798,0244,227.71
1989-01-104694984694986,0184,395.41
1989-01-094644644644642,0064,095.32
1989-01-064604704604702,0064,148.28
1989-01-054604604604601,0034,060.02

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