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
1994-12-303473473473471,0003,470
1994-12-283323473323472,0003,470
1994-12-273343353343352,0003,350
1994-12-2632232232032110,0003,210
1994-12-223253253203204,0003,200
1994-12-213173173153158,0003,150
1994-12-203213213213211,0003,210
1994-12-193153153153152,0003,150
1994-12-163103103103101,0003,100
1994-12-143153153153155,0003,150
1994-12-133293303293303,0003,300
1994-12-083353413353414,0003,410
1994-12-063413413413412,0003,410
1994-12-053413453413453,0003,450
1994-12-023403403403402,0003,400
1994-11-303403403403401,0003,400
1994-11-253453453453451,0003,450
1994-11-243483483483481,0003,480
1994-11-223453453453451,0003,450
1994-11-213483503463464,0003,460
1994-11-183423423423421,0003,420
1994-11-143333333333332,0003,330
1994-11-093503503503502,0003,500
1994-11-073583583583581,0003,580
1994-11-043503503503504,0003,500
1994-11-023463503453504,0003,500
1994-11-013503503503503,0003,500
1994-10-283503503503507,0003,500
1994-10-273503503503503,0003,500
1994-10-263593593593591,0003,590
1994-10-253503503503504,0003,500
1994-10-243503503503507,0003,500
1994-10-213603603503506,0003,500
1994-10-193563603563605,0003,600
1994-10-1835035135035012,0003,500
1994-10-143503503503503,0003,500
1994-10-133333403333404,0003,400
1994-10-123333333333332,0003,330
1994-10-063403403403401,0003,400
1994-10-053383383333335,0003,330
1994-10-043403403403401,0003,400
1994-09-303353353353357,0003,350
1994-09-2933633633333317,0003,330
1994-09-283413453363369,0003,360
1994-09-2635035135035012,0003,500
1994-09-223503503503504,0003,500
1994-09-213513513463467,0003,460
1994-09-203603603603608,0003,600
1994-09-193653653653653,0003,650
1994-09-143723723723725,0003,720
1994-09-133803803803801,0003,800
1994-09-123803803753809,0003,800
1994-09-073813813813811,0003,810
1994-09-053813813813812,0003,810
1994-09-023863863823829,0003,820
1994-09-013853853853856,0003,850
1994-08-293863863863862,0003,860
1994-08-263903903823822,0003,820
1994-08-253903903903902,0003,900
1994-08-243903903903902,0003,900
1994-08-233953953903903,0003,900
1994-08-223903903903902,0003,900
1994-08-193893893893895,0003,890
1994-08-174034034034031,0004,030
1994-08-163984033984032,0004,030
1994-08-154004003983985,0003,980
1994-08-1140040040040013,0004,000
1994-08-033934053934054,0004,050
1994-07-293813813813811,0003,810
1994-07-283803803803803,0003,800
1994-07-273963963953952,0003,950
1994-07-264004004004004,0004,000
1994-07-224034054014015,0004,010
1994-07-214064064024025,0004,020
1994-07-204044044044041,0004,040
1994-07-194104104104103,0004,100
1994-07-184104104104104,0004,100
1994-07-154024124024127,0004,120
1994-07-134054054024023,0004,020
1994-07-124104104104102,0004,100
1994-07-114024164024116,0004,110
1994-07-0841541541041010,0004,100
1994-07-074054154054155,0004,150
1994-07-06415415402402102,0004,020
1994-07-054174204104158,0004,150
1994-07-044054054054058,0004,050
1994-07-014154154014018,0004,010
1994-06-304154154154151,0004,150
1994-06-294244254174175,0004,170
1994-06-284244244184235,0004,230
1994-06-274164254164253,0004,250
1994-06-2441941941541983,0004,190
1994-06-2341842241841916,0004,190
1994-06-224154154154159,0004,150
1994-06-2143043143043019,0004,300
1994-06-2045345344845041,0004,500
1994-06-1745045745045327,0004,530
1994-06-164504534504517,0004,510
1994-06-1545645645045315,0004,530
1994-06-1446346545545628,0004,560
1994-06-1345546045146038,0004,600
1994-06-1045045545045535,0004,550
1994-06-0945045844644734,0004,470
1994-06-0844545043544551,0004,450
1994-06-0743044043043854,0004,380
1994-06-0642043041543025,0004,300
1994-06-0342643842542631,0004,260
1994-06-0241142040942029,0004,200
1994-06-0140540940540912,0004,090
1994-05-3141041040140313,0004,030
1994-05-3041441441041310,0004,130
1994-05-2740441440041430,0004,140
1994-05-2640041439941033,0004,100
1994-05-2539039939039950,0003,990
1994-05-244454454444442,0004,440
1994-05-2343944943944515,0004,450
1994-05-2044044043544012,0004,400
1994-05-1945045044144121,0004,410
1994-05-1844644944644812,0004,480
1994-05-174504504404407,0004,400
1994-05-1644645044045021,0004,500
1994-05-1344344344044010,0004,400
1994-05-124444444444443,0004,440
1994-05-1144644744144415,0004,440
1994-05-1043044343044312,0004,430
1994-05-0943243242042022,0004,200
1994-05-064284284224288,0004,280
1994-05-0243043342042015,0004,200
1994-04-2844844843543511,0004,350
1994-04-2744645244044652,0004,460
1994-04-26442460441443118,0004,430
1994-04-2541944041644060,0004,400
1994-04-2242042041041630,0004,160
1994-04-2141942341241523,0004,150
1994-04-2041842041542014,0004,200
1994-04-1942042042042011,0004,200
1994-04-1842042541641616,0004,160
1994-04-1541242040542027,0004,200
1994-04-1440641240541211,0004,120
1994-04-134004054004052,0004,050
1994-04-124004004004002,0004,000
1994-04-114004004004001,0004,000
1994-04-0839540339540013,0004,000
1994-04-073953953923923,0003,920
1994-04-063953983903906,0003,900
1994-04-053943953913955,0003,950
1994-04-0439039038038011,0003,800
1994-03-314004004004004,0004,000
1994-03-294154154154151,0004,150
1994-03-2540740740040315,0004,030
1994-03-244094094094092,0004,090
1994-03-234104104094098,0004,090
1994-03-2242542641541518,0004,150
1994-03-184184254184254,0004,250
1994-03-1742842841541724,0004,170
1994-03-1640742040742027,0004,200
1994-03-1540040840040814,0004,080
1994-03-1439539538939136,0003,910
1994-03-1140040039039026,0003,900
1994-03-104004004004005,0004,000
1994-03-0939039038039026,0003,900
1994-03-0839539639039013,0003,900
1994-03-0739239538439516,0003,950
1994-03-0439840039039140,0003,910
1994-03-033953953903902,0003,900
1994-03-024104103963967,0003,960
1994-03-0141041040640923,0004,090
1994-02-2840440740040611,0004,060
1994-02-2538338338038030,0003,800
1994-02-2438338338038025,0003,800
1994-02-233803803803803,0003,800
1994-02-223903903803806,0003,800
1994-02-213853853853851,0003,850
1994-02-183813853813852,0003,850
1994-02-173813853803856,0003,850
1994-02-163903903803804,0003,800
1994-02-1539539539039023,0003,900
1994-02-1440240540040020,0004,000
1994-02-1040240240040211,0004,020
1994-02-094204204204206,0004,200
1994-02-0842042041542050,0004,200
1994-02-044204204204201,0004,200
1994-02-024254254204204,0004,200
1994-02-014304304254254,0004,250
1994-01-3142043042042018,0004,200
1994-01-2739140538840516,0004,050
1994-01-263883883883886,0003,880
1994-01-253803853803826,0003,820
1994-01-243863873863868,0003,860
1994-01-214054054054052,0004,050
1994-01-204154154104118,0004,110
1994-01-194014154014159,0004,150
1994-01-184004054004018,0004,010
1994-01-1739840039040016,0004,000
1994-01-143923923923922,0003,920
1994-01-1339039538939210,0003,920
1994-01-124004004004003,0004,000
1994-01-1139240038640011,0004,000
1994-01-1036136336036114,0003,610
1994-01-0736036036036016,0003,600
1994-01-063603603603609,0003,600
1994-01-0537037036036015,0003,600
1994-01-043703703703701,0003,700

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