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 [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-19 | 860 | 900 | 860 | 900 | 11,000 | 3,000 |
| 1991-12-18 | 840 | 860 | 840 | 860 | 11,000 | 2,866.67 |
| 1991-12-13 | 835 | 835 | 811 | 811 | 3,000 | 2,703.33 |
| 1991-12-12 | 790 | 790 | 790 | 790 | 6,000 | 2,633.33 |
| 1991-12-11 | 845 | 845 | 845 | 845 | 2,000 | 2,816.67 |
| 1991-12-10 | 855 | 855 | 855 | 855 | 2,000 | 2,850 |
| 1991-12-09 | 895 | 895 | 895 | 895 | 9,000 | 2,983.33 |
| 1991-12-06 | 965 | 965 | 965 | 965 | 8,000 | 3,216.67 |
| 1991-12-05 | 990 | 990 | 990 | 990 | 5,000 | 3,300 |
| 1991-11-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 3,633.33 |
| 1991-11-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 1991-11-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 1991-11-11 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 3,800 |
| 1991-11-08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 3,700 |
| 1991-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1991-10-31 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 3,966.67 |
| 1991-10-30 | 1,150 | 1,190 | 1,150 | 1,180 | 10,000 | 3,933.33 |
| 1991-10-29 | 1,100 | 1,150 | 1,100 | 1,150 | 24,000 | 3,833.33 |
| 1991-10-28 | 1,070 | 1,090 | 1,070 | 1,090 | 8,000 | 3,633.33 |
| 1991-10-24 | 1,010 | 1,050 | 1,000 | 1,050 | 9,000 | 3,500 |
| 1991-10-16 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 3,433.33 |
| 1991-10-15 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 | 3,500 |
| 1991-10-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1991-10-02 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 3,433.33 |
| 1991-10-01 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 3,433.33 |
| 1991-09-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1991-09-26 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 3,433.33 |
| 1991-09-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1991-09-12 | 1,010 | 1,010 | 1,010 | 1,010 | 29,000 | 3,366.67 |
| 1991-09-06 | 1,020 | 1,020 | 1,000 | 1,010 | 17,000 | 3,366.67 |
| 1991-09-05 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 3,400 |
| 1991-08-29 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 3,433.33 |
| 1991-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1991-08-22 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 3,633.33 |
| 1991-08-08 | 1,120 | 1,150 | 1,120 | 1,150 | 17,000 | 3,833.33 |
| 1991-08-07 | 1,100 | 1,120 | 1,100 | 1,120 | 25,000 | 3,733.33 |
| 1991-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1991-07-25 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 3,666.67 |
| 1991-07-24 | 1,080 | 1,120 | 1,080 | 1,120 | 2,000 | 3,733.33 |
| 1991-07-17 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 3,733.33 |
| 1991-07-10 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 3,933.33 |
| 1991-07-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 4,033.33 |
| 1991-06-28 | 1,260 | 1,260 | 1,230 | 1,260 | 45,000 | 4,200 |
| 1991-06-27 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 4,200 |
| 1991-06-26 | 1,270 | 1,270 | 1,220 | 1,250 | 29,000 | 4,166.67 |
| 1991-06-25 | 1,210 | 1,250 | 1,200 | 1,250 | 19,000 | 4,166.67 |
| 1991-06-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 4,100 |
| 1991-06-21 | 1,280 | 1,300 | 1,260 | 1,300 | 16,000 | 4,333.33 |
| 1991-06-20 | 1,240 | 1,240 | 1,190 | 1,200 | 14,000 | 4,000 |
| 1991-06-14 | 1,280 | 1,320 | 1,280 | 1,320 | 19,000 | 4,400 |
| 1991-06-13 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 4,266.67 |
| 1991-06-12 | 1,250 | 1,290 | 1,250 | 1,280 | 3,000 | 4,266.67 |
| 1991-06-11 | 1,220 | 1,260 | 1,180 | 1,240 | 10,000 | 4,133.33 |
| 1991-06-10 | 1,250 | 1,250 | 1,230 | 1,250 | 19,000 | 4,166.67 |
| 1991-06-07 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 | 4,166.67 |
| 1991-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,333.33 |
| 1991-06-05 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 4,233.33 |
| 1991-06-04 | 1,300 | 1,320 | 1,300 | 1,320 | 8,000 | 4,400 |
| 1991-06-03 | 1,300 | 1,340 | 1,300 | 1,340 | 54,000 | 4,466.67 |
| 1991-05-31 | 1,240 | 1,280 | 1,220 | 1,280 | 89,000 | 4,266.67 |
| 1991-05-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 4,100 |
| 1991-05-29 | 1,220 | 1,270 | 1,220 | 1,270 | 50,000 | 4,233.33 |
| 1991-05-27 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 4,033.33 |
| 1991-05-24 | 1,270 | 1,270 | 1,200 | 1,200 | 36,000 | 4,000 |
| 1991-05-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 4,233.33 |
| 1991-05-22 | 1,290 | 1,290 | 1,270 | 1,290 | 11,000 | 4,300 |
| 1991-05-21 | 1,290 | 1,290 | 1,270 | 1,280 | 21,000 | 4,266.67 |
| 1991-05-20 | 1,250 | 1,280 | 1,250 | 1,280 | 8,000 | 4,266.67 |
| 1991-05-17 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 4,266.67 |
| 1991-05-16 | 1,260 | 1,300 | 1,250 | 1,300 | 50,000 | 4,333.33 |
| 1991-05-14 | 1,330 | 1,340 | 1,250 | 1,250 | 15,000 | 4,166.67 |
| 1991-05-13 | 1,350 | 1,350 | 1,310 | 1,310 | 22,000 | 4,366.67 |
| 1991-05-10 | 1,340 | 1,340 | 1,340 | 1,340 | 95,000 | 4,466.67 |
| 1991-05-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 3,800 |
| 1991-05-07 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 3,933.33 |
| 1991-05-02 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 3,933.33 |
| 1991-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 4,000 |
| 1991-04-30 | 1,150 | 1,210 | 1,150 | 1,210 | 6,000 | 4,033.33 |
| 1991-04-26 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 3,833.33 |
| 1991-04-25 | 1,210 | 1,220 | 1,210 | 1,220 | 8,000 | 4,066.67 |
| 1991-04-24 | 1,250 | 1,250 | 1,200 | 1,240 | 21,000 | 4,133.33 |
| 1991-04-23 | 1,180 | 1,220 | 1,150 | 1,220 | 66,000 | 4,066.67 |
| 1991-04-22 | 1,180 | 1,180 | 1,140 | 1,180 | 9,000 | 3,933.33 |
| 1991-04-19 | 1,200 | 1,200 | 1,170 | 1,180 | 10,000 | 3,933.33 |
| 1991-04-18 | 1,200 | 1,220 | 1,200 | 1,220 | 18,000 | 4,066.67 |
| 1991-04-17 | 1,180 | 1,200 | 1,180 | 1,200 | 16,000 | 4,000 |
| 1991-04-16 | 1,160 | 1,170 | 1,130 | 1,160 | 27,000 | 3,866.67 |
| 1991-04-15 | 1,140 | 1,170 | 1,140 | 1,170 | 14,000 | 3,900 |
| 1991-04-12 | 1,150 | 1,170 | 1,140 | 1,140 | 57,000 | 3,800 |
| 1991-04-11 | 1,030 | 1,070 | 1,030 | 1,070 | 52,000 | 3,566.67 |
| 1991-04-10 | 940 | 971 | 940 | 970 | 55,000 | 3,233.33 |
| 1991-04-09 | 940 | 940 | 940 | 940 | 1,000 | 3,133.33 |
| 1991-04-08 | 940 | 940 | 940 | 940 | 4,000 | 3,133.33 |
| 1991-04-05 | 940 | 940 | 940 | 940 | 10,000 | 3,133.33 |
| 1991-04-04 | 930 | 930 | 930 | 930 | 3,000 | 3,100 |
| 1991-04-03 | 930 | 930 | 930 | 930 | 4,000 | 3,100 |
| 1991-04-02 | 930 | 930 | 930 | 930 | 17,000 | 3,100 |
| 1991-04-01 | 930 | 930 | 930 | 930 | 4,000 | 3,100 |
| 1991-03-29 | 930 | 930 | 930 | 930 | 11,000 | 3,100 |
| 1991-03-28 | 930 | 930 | 930 | 930 | 4,000 | 3,100 |
| 1991-03-22 | 930 | 930 | 929 | 929 | 16,000 | 3,096.67 |
| 1991-03-20 | 940 | 940 | 940 | 940 | 1,000 | 3,133.33 |
| 1991-03-18 | 930 | 950 | 930 | 950 | 2,000 | 3,166.67 |
| 1991-03-15 | 930 | 930 | 930 | 930 | 1,000 | 3,100 |
| 1991-03-14 | 930 | 930 | 930 | 930 | 6,000 | 3,100 |
| 1991-03-12 | 930 | 930 | 930 | 930 | 4,000 | 3,100 |
| 1991-03-11 | 930 | 930 | 930 | 930 | 6,000 | 3,100 |
| 1991-03-08 | 930 | 930 | 930 | 930 | 12,000 | 3,100 |
| 1991-03-07 | 920 | 925 | 920 | 920 | 5,000 | 3,066.67 |
| 1991-03-06 | 920 | 920 | 920 | 920 | 2,000 | 3,066.67 |
| 1991-03-05 | 920 | 920 | 920 | 920 | 4,000 | 3,066.67 |
| 1991-03-04 | 920 | 930 | 920 | 930 | 4,000 | 3,100 |
| 1991-03-01 | 920 | 920 | 920 | 920 | 6,000 | 3,066.67 |
| 1991-02-28 | 911 | 920 | 911 | 920 | 10,000 | 3,066.67 |
| 1991-02-27 | 910 | 910 | 910 | 910 | 1,000 | 3,033.33 |
| 1991-02-25 | 900 | 900 | 900 | 900 | 1,000 | 3,000 |
| 1991-02-22 | 920 | 930 | 920 | 925 | 11,000 | 3,083.33 |
| 1991-02-21 | 930 | 939 | 911 | 920 | 23,000 | 3,066.67 |
| 1991-02-20 | 905 | 930 | 905 | 930 | 25,000 | 3,100 |
| 1991-02-19 | 870 | 910 | 870 | 905 | 6,000 | 3,016.67 |
| 1991-02-18 | 850 | 870 | 850 | 870 | 5,000 | 2,900 |
| 1991-02-15 | 840 | 850 | 840 | 850 | 7,000 | 2,833.33 |
| 1991-02-14 | 820 | 841 | 820 | 841 | 5,000 | 2,803.33 |
| 1991-02-13 | 800 | 820 | 800 | 820 | 7,000 | 2,733.33 |
| 1991-02-12 | 770 | 800 | 770 | 800 | 4,000 | 2,666.67 |
| 1991-02-08 | 755 | 765 | 751 | 765 | 8,000 | 2,550 |
| 1991-02-07 | 750 | 750 | 750 | 750 | 6,000 | 2,500 |
| 1991-02-05 | 750 | 750 | 750 | 750 | 2,000 | 2,500 |
| 1991-02-04 | 750 | 760 | 750 | 750 | 5,000 | 2,500 |
| 1991-02-01 | 750 | 760 | 750 | 760 | 7,000 | 2,533.33 |
| 1991-01-31 | 750 | 750 | 750 | 750 | 5,000 | 2,500 |
| 1991-01-30 | 740 | 740 | 740 | 740 | 6,000 | 2,466.67 |
| 1991-01-29 | 740 | 740 | 740 | 740 | 4,000 | 2,466.67 |
| 1991-01-25 | 725 | 725 | 725 | 725 | 1,000 | 2,416.67 |
| 1991-01-18 | 730 | 730 | 730 | 730 | 1,000 | 2,433.33 |
| 1991-01-17 | 690 | 700 | 690 | 700 | 4,000 | 2,333.33 |
| 1991-01-16 | 695 | 695 | 695 | 695 | 1,000 | 2,316.67 |
| 1991-01-14 | 699 | 700 | 699 | 700 | 7,000 | 2,333.33 |
| 1991-01-09 | 720 | 720 | 700 | 700 | 3,000 | 2,333.33 |
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