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
1990-12-287307307307308,0002,433.33
1990-12-277257407257407,0002,466.67
1990-12-267307307307303,0002,433.33
1990-12-257507507507501,0002,500
1990-12-217507507507503,0002,500
1990-12-207657657617617,0002,536.67
1990-12-197707707507503,0002,500
1990-12-1875075074074513,0002,483.33
1990-12-1780080075876226,0002,540
1990-12-1478080077580031,0002,666.67
1990-12-138208208008002,0002,666.67
1990-12-077808107808105,0002,700
1990-12-0388988988988910,0002,963.33
1990-11-2994594594594517,0003,150
1990-11-279509509509501,0003,166.67
1990-11-269409409259357,0003,116.67
1990-11-1998998998998912,0003,296.67
1990-11-139859959859952,0003,316.67
1990-11-091,0001,00099099014,0003,300
1990-11-059909909909901,0003,300
1990-10-319981,0509981,05024,0003,500
1990-10-309709809509709,0003,233.33
1990-10-269319319319311,0003,103.33
1990-10-2599799797299721,0632,933.22
1990-10-241,0171,0171,0071,0072,0062,962.64
1990-10-231,0271,0271,0171,0176,0182,992.06
1990-10-221,0271,0271,0171,0275,0153,021.48
1990-10-191,0471,0471,0271,0275,0153,021.48
1990-10-181,0271,0271,0271,0271,0033,021.48
1990-10-169871,0279871,0278,0243,021.48
1990-10-159929929929921,0032,918.51
1990-10-129879879879871,0032,903.80
1990-10-1198298798298715,0452,903.80
1990-10-0998799798299232,0962,918.51
1990-10-0898799798799713,0392,933.22
1990-10-0587797787797720,0602,874.37
1990-10-038979278829279,0272,727.27
1990-10-0290290290290214,0422,653.72
1990-09-251,0971,0971,0971,0973,0093,227.42
1990-09-201,0671,0671,0671,0672,0063,139.16
1990-09-111,0971,1961,0971,1962,0063,518.68
1990-09-051,1471,1471,1471,1472,0063,374.52
1990-08-311,1761,2461,1471,24612,0363,665.78
1990-08-301,2161,2161,1761,1765,0153,459.84
1990-08-281,2461,2461,2461,2465,0153,665.78
1990-08-271,2261,2261,2261,2265,0153,606.94
1990-08-161,1961,2461,1961,2463,0093,665.78
1990-08-091,1661,1661,1661,1661,0033,430.42
1990-08-011,1961,1961,1961,1964,0123,518.68
1990-07-311,2061,2061,2061,2063,0093,548.10
1990-07-271,2061,2061,2061,2061,0033,548.10
1990-07-261,2961,2961,2961,2961,0033,812.89
1990-07-251,2361,2361,2361,2361,0033,636.36
1990-07-241,2761,2761,2761,2768,0243,754.05
1990-07-201,2761,2761,2761,2762,0063,754.05
1990-07-181,3161,3161,3161,3164,0123,871.73
1990-07-171,2961,2961,2961,2967,0213,812.89
1990-07-161,3261,3261,3261,3261,0033,901.15
1990-07-131,3161,3261,3161,3266,0183,901.15
1990-07-121,3161,3161,3161,3162,0063,871.73
1990-07-101,3461,3461,3161,3169,0273,871.73
1990-07-091,2961,3461,2961,3468,0243,959.99
1990-07-061,2761,2761,2761,2761,0033,754.05
1990-07-041,3061,3061,3061,3065,0153,842.31
1990-07-021,3161,3361,3161,32611,0333,901.15
1990-06-291,2861,3461,2861,34611,0333,959.99
1990-06-211,3261,3261,3261,3262,0063,901.15
1990-06-131,3061,3061,3061,3062,0063,842.31
1990-06-121,3261,3261,3261,3261,0033,901.15
1990-06-111,3561,3561,3261,3262,0063,901.15
1990-06-081,3261,3361,3261,3362,0063,930.57
1990-06-071,3361,3361,3361,3361,0033,930.57
1990-06-061,3361,3361,3361,3363,0093,930.57
1990-06-051,3561,3561,3561,3563,0093,989.41
1990-06-041,3661,3661,3261,3565,0153,989.41
1990-06-011,3661,3661,3661,3662,0064,018.83
1990-05-311,3661,3761,3661,3763,0094,048.25
1990-05-301,3661,3661,3661,3663,0094,018.83
1990-05-291,3661,3661,3661,3663,0094,018.83
1990-05-281,3961,3961,3961,3962,0064,107.09
1990-05-251,3461,3661,3461,36624,0724,018.83
1990-05-241,3461,3461,3461,3464,0123,959.99
1990-05-231,3361,3461,3361,3464,0123,959.99
1990-05-221,3861,3961,3361,3365,0153,930.57
1990-05-181,3661,3661,3561,35612,0363,989.41
1990-05-171,3561,3561,3561,3564,0123,989.41
1990-05-161,3461,3661,3161,34660,1803,959.99
1990-05-151,3661,3661,3061,36643,1294,018.83
1990-05-141,3361,3661,3261,36641,1234,018.83
1990-05-111,3361,3361,3261,33620,0603,930.57
1990-05-091,3561,3561,3461,34610,0303,959.99
1990-05-081,3561,3561,3361,35621,0633,989.41
1990-05-071,2861,3761,2861,37634,1024,048.25
1990-05-021,3461,3461,3461,3464,0123,959.99
1990-05-011,2961,3361,2961,3368,0243,930.57
1990-04-271,3061,3061,3061,3063,0093,842.31
1990-04-261,2761,3261,2761,3264,0123,901.15
1990-04-251,3261,3261,3261,3262,0063,901.15
1990-04-241,2961,2961,2961,2964,0123,812.89
1990-04-231,3061,3061,3061,3063,0093,842.31
1990-04-191,2161,2961,2161,2965,0153,812.89
1990-04-181,1471,2161,1471,2169,0273,577.52
1990-04-131,1761,1761,1761,1766,0183,459.84
1990-04-121,1761,1761,1761,1762,0063,459.84
1990-04-091,1471,1961,1471,1963,0093,518.68
1990-04-061,1071,1071,0671,08717,0513,198
1990-04-051,0771,0771,0771,0777,0213,168.58
1990-04-041,1861,1861,1761,1764,0123,459.84
1990-04-031,2061,2161,2061,2163,0093,577.52
1990-04-021,2661,2661,2661,2662,0063,724.62
1990-03-301,4061,4061,3361,38613,0394,077.67
1990-03-291,3961,3961,3961,3964,0124,107.09
1990-03-281,3961,3961,3861,3863,0094,077.67
1990-03-271,3661,3961,3661,3962,0064,107.09
1990-03-261,3561,3661,3561,3662,0064,018.83
1990-03-231,3261,3461,3261,3465,0153,959.99
1990-03-221,3261,3261,3261,3264,0123,901.15
1990-03-201,3761,3761,3461,3462,0063,959.99
1990-03-161,3961,3961,3961,3962,0064,107.09
1990-03-151,4061,4061,4061,4062,0064,136.51
1990-03-141,4361,4361,4361,4368,0244,224.77
1990-03-131,4361,4361,4361,43633,0994,224.77
1990-03-121,4461,4461,4361,4464,0124,254.19
1990-03-091,3961,4061,3961,4065,0154,136.51
1990-03-081,3961,3961,3961,3962,0064,107.09
1990-03-061,4061,4061,4061,4061,0034,136.51
1990-03-021,4061,4061,3861,40611,0334,136.51
1990-03-011,3761,4061,3761,4065,0154,136.51
1990-02-281,3761,4061,3761,4068,0244,136.51
1990-02-271,3861,3861,3761,3765,0154,048.25
1990-02-261,3961,3961,3861,3865,0154,077.67
1990-02-221,5051,5051,4961,5053,0094,427.77
1990-02-211,5051,5051,5051,5056,0184,427.77
1990-02-201,5051,5051,5051,5056,0184,427.77
1990-02-191,4561,4561,4561,4561,0034,283.61
1990-02-161,4561,4961,4561,4564,0124,283.61
1990-02-151,5651,5651,4761,4765,0154,342.45
1990-02-141,5451,5751,5351,57536,1084,633.72
1990-02-131,4361,4361,4361,4361,0034,224.77
1990-02-091,4361,4361,4161,4367,0214,224.77
1990-02-081,4361,4361,4361,4361,0034,224.77
1990-02-071,4261,4361,3961,4365,0154,224.77
1990-02-061,4461,4461,4261,4266,0184,195.35
1990-02-051,4261,4261,4261,4262,0064,195.35
1990-02-021,4161,4261,4161,4262,0064,195.35
1990-02-011,3861,3861,3761,3866,0184,077.67
1990-01-301,3861,3861,3861,3863,0094,077.67
1990-01-261,3861,3861,3861,3863,0094,077.67
1990-01-251,3861,3861,3861,3863,0094,077.67
1990-01-241,4261,4261,4061,4064,0124,136.51
1990-01-231,4561,4561,4161,4163,0094,165.93
1990-01-221,4561,4561,4561,4563,0094,283.61
1990-01-191,4561,4561,4561,4561,0034,283.61
1990-01-181,4761,4761,4761,4761,0034,342.45
1990-01-171,4761,4961,4561,4969,0274,401.29
1990-01-161,4961,4961,4961,4961,0034,401.29
1990-01-121,5251,5351,5251,5354,0124,516.03
1990-01-111,4761,5251,4761,5254,0124,486.61
1990-01-101,5351,5351,4961,4962,0064,401.29
1990-01-091,5951,5951,5451,5458,0244,545.45
1990-01-081,5351,5951,4761,59517,0514,692.56
1990-01-051,5251,5351,5251,53511,0334,516.03
1990-01-041,6151,6151,5751,58510,0304,663.14

分割・併合履歴 ： [2024-09-27]1株→3株 [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株