1. HOME >
  2. 株価時系列 >
  3. 6016 >
  4. 1994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 [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-303473473473471,0001,156.67
1994-12-283323473323472,0001,156.67
1994-12-273343353343352,0001,116.67
1994-12-2632232232032110,0001,070
1994-12-223253253203204,0001,066.67
1994-12-213173173153158,0001,050
1994-12-203213213213211,0001,070
1994-12-193153153153152,0001,050
1994-12-163103103103101,0001,033.33
1994-12-143153153153155,0001,050
1994-12-133293303293303,0001,100
1994-12-083353413353414,0001,136.67
1994-12-063413413413412,0001,136.67
1994-12-053413453413453,0001,150
1994-12-023403403403402,0001,133.33
1994-11-303403403403401,0001,133.33
1994-11-253453453453451,0001,150
1994-11-243483483483481,0001,160
1994-11-223453453453451,0001,150
1994-11-213483503463464,0001,153.33
1994-11-183423423423421,0001,140
1994-11-143333333333332,0001,110
1994-11-093503503503502,0001,166.67
1994-11-073583583583581,0001,193.33
1994-11-043503503503504,0001,166.67
1994-11-023463503453504,0001,166.67
1994-11-013503503503503,0001,166.67
1994-10-283503503503507,0001,166.67
1994-10-273503503503503,0001,166.67
1994-10-263593593593591,0001,196.67
1994-10-253503503503504,0001,166.67
1994-10-243503503503507,0001,166.67
1994-10-213603603503506,0001,166.67
1994-10-193563603563605,0001,200
1994-10-1835035135035012,0001,166.67
1994-10-143503503503503,0001,166.67
1994-10-133333403333404,0001,133.33
1994-10-123333333333332,0001,110
1994-10-063403403403401,0001,133.33
1994-10-053383383333335,0001,110
1994-10-043403403403401,0001,133.33
1994-09-303353353353357,0001,116.67
1994-09-2933633633333317,0001,110
1994-09-283413453363369,0001,120
1994-09-2635035135035012,0001,166.67
1994-09-223503503503504,0001,166.67
1994-09-213513513463467,0001,153.33
1994-09-203603603603608,0001,200
1994-09-193653653653653,0001,216.67
1994-09-143723723723725,0001,240
1994-09-133803803803801,0001,266.67
1994-09-123803803753809,0001,266.67
1994-09-073813813813811,0001,270
1994-09-053813813813812,0001,270
1994-09-023863863823829,0001,273.33
1994-09-013853853853856,0001,283.33
1994-08-293863863863862,0001,286.67
1994-08-263903903823822,0001,273.33
1994-08-253903903903902,0001,300
1994-08-243903903903902,0001,300
1994-08-233953953903903,0001,300
1994-08-223903903903902,0001,300
1994-08-193893893893895,0001,296.67
1994-08-174034034034031,0001,343.33
1994-08-163984033984032,0001,343.33
1994-08-154004003983985,0001,326.67
1994-08-1140040040040013,0001,333.33
1994-08-033934053934054,0001,350
1994-07-293813813813811,0001,270
1994-07-283803803803803,0001,266.67
1994-07-273963963953952,0001,316.67
1994-07-264004004004004,0001,333.33
1994-07-224034054014015,0001,336.67
1994-07-214064064024025,0001,340
1994-07-204044044044041,0001,346.67
1994-07-194104104104103,0001,366.67
1994-07-184104104104104,0001,366.67
1994-07-154024124024127,0001,373.33
1994-07-134054054024023,0001,340
1994-07-124104104104102,0001,366.67
1994-07-114024164024116,0001,370
1994-07-0841541541041010,0001,366.67
1994-07-074054154054155,0001,383.33
1994-07-06415415402402102,0001,340
1994-07-054174204104158,0001,383.33
1994-07-044054054054058,0001,350
1994-07-014154154014018,0001,336.67
1994-06-304154154154151,0001,383.33
1994-06-294244254174175,0001,390
1994-06-284244244184235,0001,410
1994-06-274164254164253,0001,416.67
1994-06-2441941941541983,0001,396.67
1994-06-2341842241841916,0001,396.67
1994-06-224154154154159,0001,383.33
1994-06-2143043143043019,0001,433.33
1994-06-2045345344845041,0001,500
1994-06-1745045745045327,0001,510
1994-06-164504534504517,0001,503.33
1994-06-1545645645045315,0001,510
1994-06-1446346545545628,0001,520
1994-06-1345546045146038,0001,533.33
1994-06-1045045545045535,0001,516.67
1994-06-0945045844644734,0001,490
1994-06-0844545043544551,0001,483.33
1994-06-0743044043043854,0001,460
1994-06-0642043041543025,0001,433.33
1994-06-0342643842542631,0001,420
1994-06-0241142040942029,0001,400
1994-06-0140540940540912,0001,363.33
1994-05-3141041040140313,0001,343.33
1994-05-3041441441041310,0001,376.67
1994-05-2740441440041430,0001,380
1994-05-2640041439941033,0001,366.67
1994-05-2539039939039950,0001,330
1994-05-244454454444442,0001,480
1994-05-2343944943944515,0001,483.33
1994-05-2044044043544012,0001,466.67
1994-05-1945045044144121,0001,470
1994-05-1844644944644812,0001,493.33
1994-05-174504504404407,0001,466.67
1994-05-1644645044045021,0001,500
1994-05-1344344344044010,0001,466.67
1994-05-124444444444443,0001,480
1994-05-1144644744144415,0001,480
1994-05-1043044343044312,0001,476.67
1994-05-0943243242042022,0001,400
1994-05-064284284224288,0001,426.67
1994-05-0243043342042015,0001,400
1994-04-2844844843543511,0001,450
1994-04-2744645244044652,0001,486.67
1994-04-26442460441443118,0001,476.67
1994-04-2541944041644060,0001,466.67
1994-04-2242042041041630,0001,386.67
1994-04-2141942341241523,0001,383.33
1994-04-2041842041542014,0001,400
1994-04-1942042042042011,0001,400
1994-04-1842042541641616,0001,386.67
1994-04-1541242040542027,0001,400
1994-04-1440641240541211,0001,373.33
1994-04-134004054004052,0001,350
1994-04-124004004004002,0001,333.33
1994-04-114004004004001,0001,333.33
1994-04-0839540339540013,0001,333.33
1994-04-073953953923923,0001,306.67
1994-04-063953983903906,0001,300
1994-04-053943953913955,0001,316.67
1994-04-0439039038038011,0001,266.67
1994-03-314004004004004,0001,333.33
1994-03-294154154154151,0001,383.33
1994-03-2540740740040315,0001,343.33
1994-03-244094094094092,0001,363.33
1994-03-234104104094098,0001,363.33
1994-03-2242542641541518,0001,383.33
1994-03-184184254184254,0001,416.67
1994-03-1742842841541724,0001,390
1994-03-1640742040742027,0001,400
1994-03-1540040840040814,0001,360
1994-03-1439539538939136,0001,303.33
1994-03-1140040039039026,0001,300
1994-03-104004004004005,0001,333.33
1994-03-0939039038039026,0001,300
1994-03-0839539639039013,0001,300
1994-03-0739239538439516,0001,316.67
1994-03-0439840039039140,0001,303.33
1994-03-033953953903902,0001,300
1994-03-024104103963967,0001,320
1994-03-0141041040640923,0001,363.33
1994-02-2840440740040611,0001,353.33
1994-02-2538338338038030,0001,266.67
1994-02-2438338338038025,0001,266.67
1994-02-233803803803803,0001,266.67
1994-02-223903903803806,0001,266.67
1994-02-213853853853851,0001,283.33
1994-02-183813853813852,0001,283.33
1994-02-173813853803856,0001,283.33
1994-02-163903903803804,0001,266.67
1994-02-1539539539039023,0001,300
1994-02-1440240540040020,0001,333.33
1994-02-1040240240040211,0001,340
1994-02-094204204204206,0001,400
1994-02-0842042041542050,0001,400
1994-02-044204204204201,0001,400
1994-02-024254254204204,0001,400
1994-02-014304304254254,0001,416.67
1994-01-3142043042042018,0001,400
1994-01-2739140538840516,0001,350
1994-01-263883883883886,0001,293.33
1994-01-253803853803826,0001,273.33
1994-01-243863873863868,0001,286.67
1994-01-214054054054052,0001,350
1994-01-204154154104118,0001,370
1994-01-194014154014159,0001,383.33
1994-01-184004054004018,0001,336.67
1994-01-1739840039040016,0001,333.33
1994-01-143923923923922,0001,306.67
1994-01-1339039538939210,0001,306.67
1994-01-124004004004003,0001,333.33
1994-01-1139240038640011,0001,333.33
1994-01-1036136336036114,0001,203.33
1994-01-0736036036036016,0001,200
1994-01-063603603603609,0001,200
1994-01-0537037036036015,0001,200
1994-01-043703703703701,0001,233.33

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