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 [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-292802802802801,0002,800
1995-12-282782782782782,0002,780
1995-12-272742742742742,0002,740
1995-12-2628128127427512,0002,750
1995-12-252812842812849,0002,840
1995-12-222812822812815,0002,810
1995-12-212802802702797,0002,790
1995-12-202712712712713,0002,710
1995-12-1927027027027010,0002,700
1995-12-182702702702704,0002,700
1995-12-152712722712718,0002,710
1995-12-142712722712726,0002,720
1995-12-132702702702702,0002,700
1995-12-1225727025727010,0002,700
1995-12-082512512502507,0002,500
1995-12-072512512512514,0002,510
1995-12-0625425425125112,0002,510
1995-12-0525825825325317,0002,530
1995-12-0425825825525513,0002,550
1995-12-0125825825525516,0002,550
1995-11-3025925925525810,0002,580
1995-11-2926226225325945,0002,590
1995-11-282642642642641,0002,640
1995-11-2725525525525520,0002,550
1995-11-2425225525125512,0002,550
1995-11-2025026025025022,0002,500
1995-11-172502502502506,0002,500
1995-11-162472472472475,0002,470
1995-11-152472472462463,0002,460
1995-11-132472472472471,0002,470
1995-11-0925325324624614,0002,460
1995-11-0826126125625610,0002,560
1995-11-062602602602601,0002,600
1995-11-012692692692692,0002,690
1995-10-312522522522522,0002,520
1995-10-302882892822826,0002,820
1995-10-272942942932938,0002,930
1995-10-2623327623327611,0002,760
1995-10-232312312212212,0002,210
1995-10-202312312312311,0002,310
1995-10-162312312312311,0002,310
1995-10-122502502502509,0002,500
1995-10-112502502502501,0002,500
1995-10-0625025025025014,0002,500
1995-10-032502502502506,0002,500
1995-09-292502502502501,0002,500
1995-09-282492502492502,0002,500
1995-09-272502502502501,0002,500
1995-09-2525025025025015,0002,500
1995-09-2225025025025018,0002,500
1995-09-2124825024825042,0002,500
1995-09-2025025325025311,0002,530
1995-09-192502502502503,0002,500
1995-09-182502502502501,0002,500
1995-09-142502502502502,0002,500
1995-09-132502502502501,0002,500
1995-09-122552552502503,0002,500
1995-09-112562562562561,0002,560
1995-09-082562562562562,0002,560
1995-09-072652652652654,0002,650
1995-09-062642652642656,0002,650
1995-09-052642642632647,0002,640
1995-08-3127027026526517,0002,650
1995-08-302652702652704,0002,700
1995-08-292602652602655,0002,650
1995-08-282592602592602,0002,600
1995-08-252602602602602,0002,600
1995-08-242562562562561,0002,560
1995-08-2325025025025011,0002,500
1995-08-2124024024024010,0002,400
1995-08-182462472372374,0002,370
1995-08-172462462462461,0002,460
1995-08-152252252252251,0002,250
1995-08-112372402372406,0002,400
1995-08-102402402402402,0002,400
1995-08-0923224023224010,0002,400
1995-08-0722723622723622,0002,360
1995-08-0321923021923012,0002,300
1995-08-022142202142202,0002,200
1995-07-262252252252252,0002,250
1995-07-242352352352355,0002,350
1995-07-2021523221523017,0002,300
1995-07-182202262202265,0002,260
1995-07-172192202192205,0002,200
1995-07-142162162152157,0002,150
1995-07-1320020320020329,0002,030
1995-07-1220020019920022,0002,000
1995-07-112152152062066,0002,060
1995-07-1019921819921514,0002,150
1995-07-071851991851994,0001,990
1995-07-061841841841841,0001,840
1995-06-301851851811855,0001,850
1995-06-291701721701725,0001,720
1995-06-281661661661662,0001,660
1995-06-271701701701702,0001,700
1995-06-261661661661666,0001,660
1995-06-2316516516116520,0001,650
1995-06-2217517517017016,0001,700
1995-06-211801801801802,0001,800
1995-06-2018018018018010,0001,800
1995-06-191841841841843,0001,840
1995-06-151901901801807,0001,800
1995-06-121981981901904,0001,900
1995-06-072172172152154,0002,150
1995-06-0621721721721710,0002,170
1995-06-052172172172173,0002,170
1995-06-022232232232231,0002,230
1995-06-012222232222239,0002,230
1995-05-312232232232232,0002,230
1995-05-302232232232232,0002,230
1995-05-292282282282282,0002,280
1995-05-262502502502509,0002,500
1995-05-252602602602604,0002,600
1995-05-222702702702701,0002,700
1995-05-1228929027027010,0002,700
1995-05-1128029028028012,0002,800
1995-05-082532532532531,0002,530
1995-05-012522522522521,0002,520
1995-04-262562562562563,0002,560
1995-04-252562562562561,0002,560
1995-04-242652652592593,0002,590
1995-04-212532532532532,0002,530
1995-04-192522522522522,0002,520
1995-04-182642642642641,0002,640
1995-04-142652652652651,0002,650
1995-04-102642642642641,0002,640
1995-04-072642642642641,0002,640
1995-04-062642642642644,0002,640
1995-04-052622622512528,0002,520
1995-04-032652652612613,0002,610
1995-03-312752802752809,0002,800
1995-03-302852852852851,0002,850
1995-03-292752802752803,0002,800
1995-03-272802852802804,0002,800
1995-03-242802802802801,0002,800
1995-03-202852852802804,0002,800
1995-03-172962962802807,0002,800
1995-03-1631031030530512,0003,050
1995-03-153203203203202,0003,200
1995-03-143433433353354,0003,350
1995-03-1334034734034518,0003,450
1995-03-10341361338343106,0003,430
1995-03-0933534133534116,0003,410
1995-03-0832534732534437,0003,440
1995-03-0731932031432017,0003,200
1995-03-0630631830631813,0003,180
1995-03-033033093033093,0003,090
1995-03-022953002953008,0003,000
1995-03-012812892812896,0002,890
1995-02-242812812812811,0002,810
1995-02-222802802802804,0002,800
1995-02-212902902812812,0002,810
1995-02-202902902902901,0002,900
1995-02-172952952922922,0002,920
1995-02-163013012953013,0003,010
1995-02-103003013003013,0003,010
1995-02-093003013003007,0003,000
1995-02-083013013003002,0003,000
1995-02-073063063053053,0003,050
1995-02-063053053053053,0003,050
1995-02-023153153153151,0003,150
1995-02-013153153153154,0003,150
1995-01-313213213153154,0003,150
1995-01-303253253253253,0003,250
1995-01-273203253203253,0003,250
1995-01-263203203203202,0003,200
1995-01-253153203153206,0003,200
1995-01-2431531531531513,0003,150
1995-01-2332032032032011,0003,200
1995-01-203303303303305,0003,300
1995-01-1933734533734543,0003,450
1995-01-1334534534034023,0003,400
1995-01-123453453453454,0003,450
1995-01-1134534734534712,0003,470
1995-01-103473473473477,0003,470

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