1. HOME >
  2. 株価時系列 >
  3. 6016 >
  4. 1990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 [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-287307307307308,0007,300
1990-12-277257407257407,0007,400
1990-12-267307307307303,0007,300
1990-12-257507507507501,0007,500
1990-12-217507507507503,0007,500
1990-12-207657657617617,0007,610
1990-12-197707707507503,0007,500
1990-12-1875075074074513,0007,450
1990-12-1780080075876226,0007,620
1990-12-1478080077580031,0008,000
1990-12-138208208008002,0008,000
1990-12-077808107808105,0008,100
1990-12-0388988988988910,0008,890
1990-11-2994594594594517,0009,450
1990-11-279509509509501,0009,500
1990-11-269409409259357,0009,350
1990-11-1998998998998912,0009,890
1990-11-139859959859952,0009,950
1990-11-091,0001,00099099014,0009,900
1990-11-059909909909901,0009,900
1990-10-319981,0509981,05024,00010,500
1990-10-309709809509709,0009,700
1990-10-269319319319311,0009,310
1990-10-2599799797299721,0638,799.65
1990-10-241,0171,0171,0071,0072,0068,887.91
1990-10-231,0271,0271,0171,0176,0188,976.17
1990-10-221,0271,0271,0171,0275,0159,064.43
1990-10-191,0471,0471,0271,0275,0159,064.43
1990-10-181,0271,0271,0271,0271,0039,064.43
1990-10-169871,0279871,0278,0249,064.43
1990-10-159929929929921,0038,755.52
1990-10-129879879879871,0038,711.39
1990-10-1198298798298715,0458,711.39
1990-10-0998799798299232,0968,755.52
1990-10-0898799798799713,0398,799.65
1990-10-0587797787797720,0608,623.12
1990-10-038979278829279,0278,181.82
1990-10-0290290290290214,0427,961.17
1990-09-251,0971,0971,0971,0973,0099,682.26
1990-09-201,0671,0671,0671,0672,0069,417.48
1990-09-111,0971,1961,0971,1962,00610,556
1990-09-051,1471,1471,1471,1472,00610,123.60
1990-08-311,1761,2461,1471,24612,03610,997.40
1990-08-301,2161,2161,1761,1765,01510,379.50
1990-08-281,2461,2461,2461,2465,01510,997.40
1990-08-271,2261,2261,2261,2265,01510,820.80
1990-08-161,1961,2461,1961,2463,00910,997.40
1990-08-091,1661,1661,1661,1661,00310,291.30
1990-08-011,1961,1961,1961,1964,01210,556
1990-07-311,2061,2061,2061,2063,00910,644.30
1990-07-271,2061,2061,2061,2061,00310,644.30
1990-07-261,2961,2961,2961,2961,00311,438.70
1990-07-251,2361,2361,2361,2361,00310,909.10
1990-07-241,2761,2761,2761,2768,02411,262.10
1990-07-201,2761,2761,2761,2762,00611,262.10
1990-07-181,3161,3161,3161,3164,01211,615.20
1990-07-171,2961,2961,2961,2967,02111,438.70
1990-07-161,3261,3261,3261,3261,00311,703.40
1990-07-131,3161,3261,3161,3266,01811,703.40
1990-07-121,3161,3161,3161,3162,00611,615.20
1990-07-101,3461,3461,3161,3169,02711,615.20
1990-07-091,2961,3461,2961,3468,02411,880
1990-07-061,2761,2761,2761,2761,00311,262.10
1990-07-041,3061,3061,3061,3065,01511,526.90
1990-07-021,3161,3361,3161,32611,03311,703.40
1990-06-291,2861,3461,2861,34611,03311,880
1990-06-211,3261,3261,3261,3262,00611,703.40
1990-06-131,3061,3061,3061,3062,00611,526.90
1990-06-121,3261,3261,3261,3261,00311,703.40
1990-06-111,3561,3561,3261,3262,00611,703.40
1990-06-081,3261,3361,3261,3362,00611,791.70
1990-06-071,3361,3361,3361,3361,00311,791.70
1990-06-061,3361,3361,3361,3363,00911,791.70
1990-06-051,3561,3561,3561,3563,00911,968.20
1990-06-041,3661,3661,3261,3565,01511,968.20
1990-06-011,3661,3661,3661,3662,00612,056.50
1990-05-311,3661,3761,3661,3763,00912,144.70
1990-05-301,3661,3661,3661,3663,00912,056.50
1990-05-291,3661,3661,3661,3663,00912,056.50
1990-05-281,3961,3961,3961,3962,00612,321.30
1990-05-251,3461,3661,3461,36624,07212,056.50
1990-05-241,3461,3461,3461,3464,01211,880
1990-05-231,3361,3461,3361,3464,01211,880
1990-05-221,3861,3961,3361,3365,01511,791.70
1990-05-181,3661,3661,3561,35612,03611,968.20
1990-05-171,3561,3561,3561,3564,01211,968.20
1990-05-161,3461,3661,3161,34660,18011,880
1990-05-151,3661,3661,3061,36643,12912,056.50
1990-05-141,3361,3661,3261,36641,12312,056.50
1990-05-111,3361,3361,3261,33620,06011,791.70
1990-05-091,3561,3561,3461,34610,03011,880
1990-05-081,3561,3561,3361,35621,06311,968.20
1990-05-071,2861,3761,2861,37634,10212,144.70
1990-05-021,3461,3461,3461,3464,01211,880
1990-05-011,2961,3361,2961,3368,02411,791.70
1990-04-271,3061,3061,3061,3063,00911,526.90
1990-04-261,2761,3261,2761,3264,01211,703.40
1990-04-251,3261,3261,3261,3262,00611,703.40
1990-04-241,2961,2961,2961,2964,01211,438.70
1990-04-231,3061,3061,3061,3063,00911,526.90
1990-04-191,2161,2961,2161,2965,01511,438.70
1990-04-181,1471,2161,1471,2169,02710,732.60
1990-04-131,1761,1761,1761,1766,01810,379.50
1990-04-121,1761,1761,1761,1762,00610,379.50
1990-04-091,1471,1961,1471,1963,00910,556
1990-04-061,1071,1071,0671,08717,0519,594
1990-04-051,0771,0771,0771,0777,0219,505.74
1990-04-041,1861,1861,1761,1764,01210,379.50
1990-04-031,2061,2161,2061,2163,00910,732.60
1990-04-021,2661,2661,2661,2662,00611,173.90
1990-03-301,4061,4061,3361,38613,03912,233
1990-03-291,3961,3961,3961,3964,01212,321.30
1990-03-281,3961,3961,3861,3863,00912,233
1990-03-271,3661,3961,3661,3962,00612,321.30
1990-03-261,3561,3661,3561,3662,00612,056.50
1990-03-231,3261,3461,3261,3465,01511,880
1990-03-221,3261,3261,3261,3264,01211,703.40
1990-03-201,3761,3761,3461,3462,00611,880
1990-03-161,3961,3961,3961,3962,00612,321.30
1990-03-151,4061,4061,4061,4062,00612,409.50
1990-03-141,4361,4361,4361,4368,02412,674.30
1990-03-131,4361,4361,4361,43633,09912,674.30
1990-03-121,4461,4461,4361,4464,01212,762.60
1990-03-091,3961,4061,3961,4065,01512,409.50
1990-03-081,3961,3961,3961,3962,00612,321.30
1990-03-061,4061,4061,4061,4061,00312,409.50
1990-03-021,4061,4061,3861,40611,03312,409.50
1990-03-011,3761,4061,3761,4065,01512,409.50
1990-02-281,3761,4061,3761,4068,02412,409.50
1990-02-271,3861,3861,3761,3765,01512,144.70
1990-02-261,3961,3961,3861,3865,01512,233
1990-02-221,5051,5051,4961,5053,00913,283.30
1990-02-211,5051,5051,5051,5056,01813,283.30
1990-02-201,5051,5051,5051,5056,01813,283.30
1990-02-191,4561,4561,4561,4561,00312,850.80
1990-02-161,4561,4961,4561,4564,01212,850.80
1990-02-151,5651,5651,4761,4765,01513,027.40
1990-02-141,5451,5751,5351,57536,10813,901.10
1990-02-131,4361,4361,4361,4361,00312,674.30
1990-02-091,4361,4361,4161,4367,02112,674.30
1990-02-081,4361,4361,4361,4361,00312,674.30
1990-02-071,4261,4361,3961,4365,01512,674.30
1990-02-061,4461,4461,4261,4266,01812,586.10
1990-02-051,4261,4261,4261,4262,00612,586.10
1990-02-021,4161,4261,4161,4262,00612,586.10
1990-02-011,3861,3861,3761,3866,01812,233
1990-01-301,3861,3861,3861,3863,00912,233
1990-01-261,3861,3861,3861,3863,00912,233
1990-01-251,3861,3861,3861,3863,00912,233
1990-01-241,4261,4261,4061,4064,01212,409.50
1990-01-231,4561,4561,4161,4163,00912,497.80
1990-01-221,4561,4561,4561,4563,00912,850.80
1990-01-191,4561,4561,4561,4561,00312,850.80
1990-01-181,4761,4761,4761,4761,00313,027.40
1990-01-171,4761,4961,4561,4969,02713,203.90
1990-01-161,4961,4961,4961,4961,00313,203.90
1990-01-121,5251,5351,5251,5354,01213,548.10
1990-01-111,4761,5251,4761,5254,01213,459.80
1990-01-101,5351,5351,4961,4962,00613,203.90
1990-01-091,5951,5951,5451,5458,02413,636.40
1990-01-081,5351,5951,4761,59517,05114,077.70
1990-01-051,5251,5351,5251,53511,03313,548.10
1990-01-041,6151,6151,5751,58510,03013,989.40

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