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 [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 1992-12-25 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 1992-12-24 | 295 | 295 | 295 | 295 | 2,000 | 983.33 |
| 1992-12-21 | 320 | 320 | 311 | 311 | 5,000 | 1,036.67 |
| 1992-12-18 | 320 | 320 | 320 | 320 | 4,000 | 1,066.67 |
| 1992-12-17 | 300 | 305 | 300 | 305 | 14,000 | 1,016.67 |
| 1992-12-16 | 300 | 300 | 300 | 300 | 10,000 | 1,000 |
| 1992-12-15 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 1992-12-11 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 1992-12-10 | 297 | 300 | 296 | 300 | 3,000 | 1,000 |
| 1992-12-07 | 297 | 297 | 296 | 297 | 6,000 | 990 |
| 1992-12-04 | 299 | 300 | 299 | 300 | 473,000 | 1,000 |
| 1992-12-03 | 299 | 299 | 299 | 299 | 455,000 | 996.67 |
| 1992-12-01 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 1992-11-30 | 314 | 314 | 298 | 300 | 12,000 | 1,000 |
| 1992-11-27 | 315 | 315 | 314 | 314 | 2,000 | 1,046.67 |
| 1992-11-26 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 1992-11-17 | 319 | 319 | 319 | 319 | 2,000 | 1,063.33 |
| 1992-10-07 | 363 | 363 | 363 | 363 | 2,000 | 1,210 |
| 1992-10-01 | 369 | 369 | 369 | 369 | 2,000 | 1,230 |
| 1992-09-17 | 368 | 368 | 368 | 368 | 2,000 | 1,226.67 |
| 1992-09-16 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 1992-09-14 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 1992-09-09 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 1992-09-04 | 395 | 395 | 395 | 395 | 3,000 | 1,316.67 |
| 1992-09-03 | 391 | 391 | 391 | 391 | 1,000 | 1,303.33 |
| 1992-09-02 | 391 | 391 | 391 | 391 | 2,000 | 1,303.33 |
| 1992-09-01 | 385 | 385 | 385 | 385 | 4,000 | 1,283.33 |
| 1992-08-31 | 385 | 385 | 385 | 385 | 2,000 | 1,283.33 |
| 1992-08-28 | 385 | 385 | 385 | 385 | 11,000 | 1,283.33 |
| 1992-08-27 | 360 | 385 | 360 | 385 | 7,000 | 1,283.33 |
| 1992-08-20 | 360 | 360 | 360 | 360 | 2,000 | 1,200 |
| 1992-08-14 | 337 | 360 | 337 | 360 | 4,000 | 1,200 |
| 1992-08-04 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 1992-07-31 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 1992-07-22 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 1992-07-21 | 330 | 372 | 330 | 372 | 8,000 | 1,240 |
| 1992-07-20 | 318 | 318 | 318 | 318 | 4,000 | 1,060 |
| 1992-07-17 | 324 | 324 | 324 | 324 | 1,000 | 1,080 |
| 1992-07-16 | 318 | 318 | 318 | 318 | 6,000 | 1,060 |
| 1992-07-15 | 334 | 337 | 315 | 318 | 12,000 | 1,060 |
| 1992-07-14 | 345 | 345 | 337 | 337 | 7,000 | 1,123.33 |
| 1992-07-13 | 361 | 362 | 350 | 350 | 6,000 | 1,166.67 |
| 1992-07-10 | 380 | 385 | 380 | 385 | 2,000 | 1,283.33 |
| 1992-07-09 | 389 | 389 | 389 | 389 | 1,000 | 1,296.67 |
| 1992-07-08 | 357 | 391 | 357 | 391 | 20,000 | 1,303.33 |
| 1992-07-07 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 1992-07-06 | 379 | 380 | 379 | 380 | 3,000 | 1,266.67 |
| 1992-07-03 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 1992-07-02 | 380 | 385 | 380 | 385 | 8,000 | 1,283.33 |
| 1992-07-01 | 380 | 380 | 380 | 380 | 6,000 | 1,266.67 |
| 1992-06-30 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 1992-06-26 | 433 | 433 | 430 | 430 | 2,000 | 1,433.33 |
| 1992-06-24 | 488 | 488 | 480 | 480 | 3,000 | 1,600 |
| 1992-06-23 | 505 | 505 | 500 | 500 | 3,000 | 1,666.67 |
| 1992-06-22 | 495 | 520 | 495 | 520 | 7,000 | 1,733.33 |
| 1992-06-10 | 530 | 530 | 505 | 520 | 10,000 | 1,733.33 |
| 1992-05-26 | 531 | 560 | 531 | 560 | 6,000 | 1,866.67 |
| 1992-05-25 | 489 | 489 | 489 | 489 | 11,000 | 1,630 |
| 1992-05-14 | 545 | 545 | 545 | 545 | 7,000 | 1,816.67 |
| 1992-05-13 | 545 | 545 | 545 | 545 | 1,000 | 1,816.67 |
| 1992-05-12 | 558 | 558 | 535 | 545 | 14,000 | 1,816.67 |
| 1992-05-11 | 560 | 560 | 559 | 560 | 10,000 | 1,866.67 |
| 1992-05-06 | 560 | 560 | 550 | 550 | 13,000 | 1,833.33 |
| 1992-05-01 | 529 | 540 | 529 | 540 | 3,000 | 1,800 |
| 1992-04-23 | 510 | 520 | 510 | 520 | 3,000 | 1,733.33 |
| 1992-04-21 | 495 | 495 | 495 | 495 | 1,000 | 1,650 |
| 1992-04-17 | 520 | 530 | 503 | 503 | 11,000 | 1,676.67 |
| 1992-04-16 | 519 | 519 | 515 | 515 | 11,000 | 1,716.67 |
| 1992-04-15 | 574 | 574 | 574 | 574 | 8,000 | 1,913.33 |
| 1992-04-14 | 599 | 599 | 599 | 599 | 6,000 | 1,996.67 |
| 1992-04-13 | 615 | 615 | 614 | 614 | 6,000 | 2,046.67 |
| 1992-04-10 | 625 | 625 | 620 | 620 | 2,000 | 2,066.67 |
| 1992-04-03 | 660 | 660 | 660 | 660 | 2,000 | 2,200 |
| 1992-03-24 | 745 | 745 | 745 | 745 | 1,000 | 2,483.33 |
| 1992-03-23 | 745 | 745 | 745 | 745 | 2,000 | 2,483.33 |
| 1992-03-19 | 745 | 745 | 745 | 745 | 1,000 | 2,483.33 |
| 1992-03-17 | 730 | 750 | 730 | 750 | 5,000 | 2,500 |
| 1992-03-16 | 690 | 730 | 690 | 730 | 5,000 | 2,433.33 |
| 1992-03-13 | 680 | 690 | 680 | 690 | 5,000 | 2,300 |
| 1992-03-09 | 683 | 690 | 683 | 690 | 4,000 | 2,300 |
| 1992-03-06 | 655 | 680 | 655 | 680 | 2,000 | 2,266.67 |
| 1992-03-05 | 660 | 660 | 660 | 660 | 3,000 | 2,200 |
| 1992-03-04 | 680 | 680 | 670 | 670 | 10,000 | 2,233.33 |
| 1992-03-03 | 690 | 690 | 690 | 690 | 3,000 | 2,300 |
| 1992-02-28 | 730 | 730 | 730 | 730 | 7,000 | 2,433.33 |
| 1992-02-27 | 770 | 770 | 745 | 745 | 9,000 | 2,483.33 |
| 1992-02-26 | 780 | 785 | 770 | 770 | 4,000 | 2,566.67 |
| 1992-02-25 | 820 | 820 | 820 | 820 | 3,000 | 2,733.33 |
| 1992-02-24 | 800 | 800 | 800 | 800 | 2,000 | 2,666.67 |
| 1992-02-21 | 769 | 770 | 769 | 770 | 22,000 | 2,566.67 |
| 1992-02-20 | 779 | 779 | 779 | 779 | 7,000 | 2,596.67 |
| 1992-02-19 | 799 | 799 | 799 | 799 | 2,000 | 2,663.33 |
| 1992-02-14 | 804 | 804 | 804 | 804 | 3,000 | 2,680 |
| 1992-02-05 | 824 | 824 | 819 | 824 | 6,000 | 2,746.67 |
| 1992-02-03 | 829 | 829 | 829 | 829 | 1,000 | 2,763.33 |
| 1992-01-31 | 833 | 833 | 833 | 833 | 2,000 | 2,776.67 |
| 1992-01-29 | 853 | 853 | 853 | 853 | 1,000 | 2,843.33 |
| 1992-01-08 | 899 | 899 | 899 | 899 | 50,000 | 2,996.67 |
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