1. HOME >
  2. 株価時系列 >
  3. 6016 >
  4. 1993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 [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303703703703705,0001,233.33
1993-12-293703703703701,0001,233.33
1993-12-283703703703706,0001,233.33
1993-12-2737837837037012,0001,233.33
1993-12-243753753753751,0001,250
1993-12-223653703653654,0001,216.67
1993-12-213653653653651,0001,216.67
1993-12-203813813803805,0001,266.67
1993-12-1738038037538014,0001,266.67
1993-12-163753803753806,0001,266.67
1993-12-1537037537037013,0001,233.33
1993-12-143653653603603,0001,200
1993-12-103603603603602,0001,200
1993-12-093603603603602,0001,200
1993-12-083603603603603,0001,200
1993-12-063653653603604,0001,200
1993-12-033873873783799,0001,263.33
1993-12-0238039937839916,0001,330
1993-12-013683683683685,0001,226.67
1993-11-303303353303356,0001,116.67
1993-11-2933033033033011,0001,100
1993-11-2636236234635213,0001,173.33
1993-11-253613613613611,0001,203.33
1993-11-2437037135235214,0001,173.33
1993-11-223673673673679,0001,223.33
1993-11-1940140139540026,0001,333.33
1993-11-1841541740140535,0001,350
1993-11-1738541238541280,0001,373.33
1993-11-1635538135037865,0001,260
1993-11-1536636635135159,0001,170
1993-11-1233533833033045,0001,100
1993-11-113303313303304,0001,100
1993-11-103303303303305,0001,100
1993-11-093453453403402,0001,133.33
1993-11-083403403403404,0001,133.33
1993-11-053403403303308,0001,100
1993-11-043553553553551,0001,183.33
1993-11-023653653603603,0001,200
1993-11-013653653653659,0001,216.67
1993-10-293633653633652,0001,216.67
1993-10-273833833833837,0001,276.67
1993-10-263803833803834,0001,276.67
1993-10-223933953933954,0001,316.67
1993-10-204004004004004,0001,333.33
1993-10-194004004004004,0001,333.33
1993-10-184044043953954,0001,316.67
1993-10-1540540540540510,0001,350
1993-10-124104104014054,0001,350
1993-10-084104154104106,0001,366.67
1993-10-074104104104109,0001,366.67
1993-10-064104134104134,0001,376.67
1993-10-054104104104101,0001,366.67
1993-10-0441641641041020,0001,366.67
1993-10-014164164164162,0001,386.67
1993-09-304174174164167,0001,386.67
1993-09-2842042441641611,0001,386.67
1993-09-244294294154156,0001,383.33
1993-09-224514514504502,0001,500
1993-09-214504504504508,0001,500
1993-09-174574604574573,0001,523.33
1993-09-164514664514662,0001,553.33
1993-09-1445845845145110,0001,503.33
1993-09-134654654654652,0001,550
1993-09-104754754734737,0001,576.67
1993-09-084754754754751,0001,583.33
1993-09-0648048047547510,0001,583.33
1993-09-024714714714711,0001,570
1993-09-014804804804802,0001,600
1993-08-314804804804805,0001,600
1993-08-304804814804806,0001,600
1993-08-274844844784805,0001,600
1993-08-254904904864863,0001,620
1993-08-244864904864905,0001,633.33
1993-08-204894904894903,0001,633.33
1993-08-194874894874892,0001,630
1993-08-184904904904901,0001,633.33
1993-08-164954954954951,0001,650
1993-08-135055055055051,0001,683.33
1993-08-124954954954953,0001,650
1993-08-114954954954952,0001,650
1993-08-094764764764761,0001,586.67
1993-08-034744754744754,0001,583.33
1993-08-0250050048048014,0001,600
1993-07-305095094904902,0001,633.33
1993-07-2950050950050910,0001,696.67
1993-07-285005005005005,0001,666.67
1993-07-235055054854853,0001,616.67
1993-07-225055095055096,0001,696.67
1993-07-215055055055056,0001,683.33
1993-07-205055055055053,0001,683.33
1993-07-195105105095103,0001,700
1993-07-165095095095094,0001,696.67
1993-07-155095095095091,0001,696.67
1993-07-1450251250150925,0001,696.67
1993-07-1350150150050117,0001,670
1993-07-125005015005005,0001,666.67
1993-07-094974974974973,0001,656.67
1993-07-084974974974971,0001,656.67
1993-07-074984984974972,0001,656.67
1993-07-065205204974975,0001,656.67
1993-07-025215215205205,0001,733.33
1993-07-015205205205201,0001,733.33
1993-06-305345345255254,0001,750
1993-06-2954054453553719,0001,790
1993-06-2851054551054533,0001,816.67
1993-06-2550551050551014,0001,700
1993-06-2346947246947018,0001,566.67
1993-06-2246046045946010,0001,533.33
1993-06-214804804604605,0001,533.33
1993-06-184804804804803,0001,600
1993-06-1745445545045414,0001,513.33
1993-06-1647047045045423,0001,513.33
1993-06-1550050149049014,0001,633.33
1993-06-145255255205205,0001,733.33
1993-06-115255255255251,0001,750
1993-06-105315315305302,0001,766.67
1993-06-0854554553053112,0001,770
1993-06-0753654553653610,0001,786.67
1993-06-0452053551553012,0001,766.67
1993-06-0352652651052015,0001,733.33
1993-06-0252653051051017,0001,700
1993-06-0154254954054022,0001,800
1993-05-3155555554154128,0001,803.33
1993-05-2855555555055028,0001,833.33
1993-05-2754057554056171,0001,870
1993-05-26520540510540109,0001,800
1993-05-2554254252052038,0001,733.33
1993-05-24519532517532126,0001,773.33
1993-05-21450500450500104,0001,666.67
1993-05-2046246244745911,0001,530
1993-05-194594694594699,0001,563.33
1993-05-1848648647147147,0001,570
1993-05-1747647646847662,0001,586.67
1993-05-14417470417470105,0001,566.67
1993-05-1342042341441742,0001,390
1993-05-12415430413420280,0001,400
1993-05-1141542041041047,0001,366.67
1993-05-1040543040541545,0001,383.33
1993-05-0737738837738732,0001,290
1993-05-0638638737437417,0001,246.67
1993-04-3036838436838416,0001,280
1993-04-283633633633635,0001,210
1993-04-2733934033533923,0001,130
1993-04-263453453403408,0001,133.33
1993-04-2334534534034514,0001,150
1993-04-2234234534234510,0001,150
1993-04-2136136234034128,0001,136.67
1993-04-2036536536036026,0001,200
1993-04-193703703693694,0001,230
1993-04-1640440539839820,0001,326.67
1993-04-1538040838040830,0001,360
1993-04-1437038037038012,0001,266.67
1993-04-133563703563708,0001,233.33
1993-04-1234936034935616,0001,186.67
1993-04-093503503503506,0001,166.67
1993-04-0834235034234410,0001,146.67
1993-04-0734034133534010,0001,133.33
1993-04-063423423403404,0001,133.33
1993-04-0234334333033015,0001,100
1993-04-013383383383389,0001,126.67
1993-03-3133935333833961,0001,130
1993-03-3033134033033360,0001,110
1993-03-2931232531232535,0001,083.33
1993-03-2629329629029258,000973.33
1993-03-2529129729029096,000966.67
1993-03-2429030029029056,000966.67
1993-03-2329029429029056,000966.67
1993-03-2230530529029556,000983.33
1993-03-1930230230230216,0001,006.67
1993-03-1830130230130129,0001,003.33
1993-03-1730130230030164,0001,003.33
1993-03-16300301300301103,0001,003.33
1993-03-123003003003001,0001,000
1993-03-1130030029629813,000993.33
1993-03-1029630029630013,0001,000
1993-03-0930030029629615,000986.67
1993-03-083053053053054,0001,016.67
1993-03-053093103093103,0001,033.33
1993-03-043013013013011,0001,003.33
1993-03-033153153103102,0001,033.33
1993-03-023153153153151,0001,050
1993-03-0131531531531510,0001,050
1993-02-233293293293291,0001,096.67
1993-02-183303303303302,0001,100
1993-02-163403403403401,0001,133.33
1993-02-153403403403402,0001,133.33
1993-02-123353453353456,0001,150
1993-02-103303303303303,0001,100
1993-02-093313363303368,0001,120
1993-02-083203233203234,0001,076.67
1993-02-053103183103187,0001,060
1993-02-043133133103107,0001,033.33
1993-02-033103103103102,0001,033.33
1993-02-023003103003103,0001,033.33
1993-02-012953002953003,0001,000
1993-01-292952952952952,000983.33
1993-01-252952952952951,000983.33
1993-01-202952952952952,000983.33
1993-01-192952952952951,000983.33
1993-01-182952952952951,000983.33
1993-01-142952952952951,000983.33
1993-01-132972972972971,000990
1993-01-123003003003003,0001,000
1993-01-112952952952951,000983.33
1993-01-062992992902903,000966.67

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