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 [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3028228528228512,000950
1996-12-272852852852852,000950
1996-12-262922922852858,000950
1996-12-252902902872907,000966.67
1996-12-2429029128628615,000953.33
1996-12-202952952862867,000953.33
1996-12-1929530029529611,000986.67
1996-12-1830830830030032,0001,000
1996-12-173083083083084,0001,026.67
1996-12-163013083013057,0001,016.67
1996-12-133073103073089,0001,026.67
1996-12-123143143083087,0001,026.67
1996-12-103203203083085,0001,026.67
1996-12-093203203203204,0001,066.67
1996-12-063203203193193,0001,063.33
1996-12-043183183183181,0001,060
1996-11-293383383383383,0001,126.67
1996-11-283383433383383,0001,126.67
1996-11-273473483423428,0001,140
1996-11-2633934333934313,0001,143.33
1996-11-2534134134034112,0001,136.67
1996-11-2233733933633810,0001,126.67
1996-11-2133933932633638,0001,120
1996-11-193553553493494,0001,163.33
1996-11-183413413413413,0001,136.67
1996-11-153523553513519,0001,170
1996-11-133533533523527,0001,173.33
1996-11-123513513513513,0001,170
1996-11-113693693603657,0001,216.67
1996-11-0835837235836029,0001,200
1996-11-073433433383387,0001,126.67
1996-11-063433433433432,0001,143.33
1996-11-053483483483482,0001,160
1996-11-013533533483486,0001,160
1996-10-3135836135835917,0001,196.67
1996-10-3034736034235922,0001,196.67
1996-10-293343473333473,0001,156.67
1996-10-253143143143146,0001,046.67
1996-10-243143193113198,0001,063.33
1996-10-2331831831131422,0001,046.67
1996-10-2231731731631710,0001,056.67
1996-10-2132132131531712,0001,056.67
1996-10-1831332231332013,0001,066.67
1996-10-1731031331031316,0001,043.33
1996-10-163103123083105,0001,033.33
1996-10-153103103103104,0001,033.33
1996-10-143133133103105,0001,033.33
1996-10-113313313083085,0001,026.67
1996-10-093333333213215,0001,070
1996-10-083333333333333,0001,110
1996-10-073333333333335,0001,110
1996-10-0433833833033015,0001,100
1996-10-033383383383384,0001,126.67
1996-10-013363363363363,0001,120
1996-09-303393393353359,0001,116.67
1996-09-263353353353352,0001,116.67
1996-09-243333333333332,0001,110
1996-09-203363363353354,0001,116.67
1996-09-183323333323335,0001,110
1996-09-173353353353351,0001,116.67
1996-09-133353353353351,0001,116.67
1996-09-103313313313313,0001,103.33
1996-09-093313313313312,0001,103.33
1996-09-053303303303303,0001,100
1996-09-033363363313356,0001,116.67
1996-08-293423423423422,0001,140
1996-08-263473473473472,0001,156.67
1996-08-233373373283355,0001,116.67
1996-08-223393393353354,0001,116.67
1996-08-213483483413419,0001,136.67
1996-08-203413503413489,0001,160
1996-08-193403403403404,0001,133.33
1996-08-163273393273308,0001,100
1996-08-153273273273271,0001,090
1996-08-143143143123123,0001,040
1996-08-1331031030530712,0001,023.33
1996-08-123103103033058,0001,016.67
1996-08-0932132832132810,0001,093.33
1996-08-083243303213309,0001,100
1996-08-073313313313314,0001,103.33
1996-08-063553553413415,0001,136.67
1996-08-053563563553552,0001,183.33
1996-08-013523553513556,0001,183.33
1996-07-313543543533533,0001,176.67
1996-07-303753753513519,0001,170
1996-07-293753753753758,0001,250
1996-07-2637538037537515,0001,250
1996-07-253753753753752,0001,250
1996-07-243793793753757,0001,250
1996-07-223803803793792,0001,263.33
1996-07-183773783773783,0001,260
1996-07-1738038037537511,0001,250
1996-07-1639539538838810,0001,293.33
1996-07-1539539539539510,0001,316.67
1996-07-124014013923959,0001,316.67
1996-07-1139540039240018,0001,333.33
1996-07-1040041440040411,0001,346.67
1996-07-093924003924006,0001,333.33
1996-07-0841341339239232,0001,306.67
1996-07-0542042241041322,0001,376.67
1996-07-0441142140742062,0001,400
1996-07-03390430390422142,0001,406.67
1996-07-0238138437638284,0001,273.33
1996-07-0138038037838019,0001,266.67
1996-06-2839039037637611,0001,253.33
1996-06-2738538537537510,0001,250
1996-06-2639439538538522,0001,283.33
1996-06-2539239439039010,0001,300
1996-06-2438939538839012,0001,300
1996-06-2139039138638623,0001,286.67
1996-06-2037638937638630,0001,286.67
1996-06-123453453453451,0001,150
1996-06-103453453453454,0001,150
1996-06-073463473463475,0001,156.67
1996-06-063483483483487,0001,160
1996-06-053453553453475,0001,156.67
1996-06-043553553553555,0001,183.33
1996-06-033683683653656,0001,216.67
1996-05-313663663663661,0001,220
1996-05-303703803703757,0001,250
1996-05-2938038538038514,0001,283.33
1996-05-2839039037637615,0001,253.33
1996-05-2739540139139543,0001,316.67
1996-05-2436139036139030,0001,300
1996-05-233613613613613,0001,203.33
1996-05-223603613603612,0001,203.33
1996-05-213603603603602,0001,200
1996-05-173593593563568,0001,186.67
1996-05-1636036135435418,0001,180
1996-05-153603603563567,0001,186.67
1996-05-1437137136136114,0001,203.33
1996-05-133693723693709,0001,233.33
1996-05-103723723723724,0001,240
1996-05-093743743723723,0001,240
1996-05-083753753743748,0001,246.67
1996-05-0737037136537115,0001,236.67
1996-05-0236637536537517,0001,250
1996-05-013713723703708,0001,233.33
1996-04-303823823653703,0001,233.33
1996-04-2638038537538425,0001,280
1996-04-2536437636436453,0001,213.33
1996-04-2436536936536920,0001,230
1996-04-2334534534134517,0001,150
1996-04-223413453413453,0001,150
1996-04-193413413403406,0001,133.33
1996-04-1835135334534526,0001,150
1996-04-173613613543549,0001,180
1996-04-1637037035735938,0001,196.67
1996-04-1534736834635656,0001,186.67
1996-04-1233033633033642,0001,120
1996-04-1132833032833020,0001,100
1996-04-1033133132632626,0001,086.67
1996-04-093253283253288,0001,093.33
1996-04-083313313283284,0001,093.33
1996-04-053203253203253,0001,083.33
1996-04-043133203133205,0001,066.67
1996-04-033053123053123,0001,040
1996-04-023023123023129,0001,040
1996-03-293053053003006,0001,000
1996-03-283053053053052,0001,016.67
1996-03-273003003003003,0001,000
1996-03-263053053053051,0001,016.67
1996-03-223003093003095,0001,030
1996-03-212942942942945,000980
1996-03-192942942942942,000980
1996-03-182942942942941,000980
1996-03-152902902902902,000966.67
1996-03-1329029429029411,000980
1996-03-122732732702704,000900
1996-03-112732732732731,000910
1996-03-082732732732739,000910
1996-03-072782782752758,000916.67
1996-03-052782782782783,000926.67
1996-03-042892892892891,000963.33
1996-03-012812812802807,000933.33
1996-02-262852852852854,000950
1996-02-232852852852855,000950
1996-02-193053053053051,0001,016.67
1996-02-163243243243242,0001,080
1996-02-153213213213211,0001,070
1996-02-133363363363361,0001,120
1996-02-093343413343416,0001,136.67
1996-02-083403403343348,0001,113.33
1996-02-0733035033034134,0001,136.67
1996-02-0631232031232013,0001,066.67
1996-02-0531131131031111,0001,036.67
1996-02-023063103063103,0001,033.33
1996-01-313053053053052,0001,016.67
1996-01-303083083053052,0001,016.67
1996-01-293053053053052,0001,016.67
1996-01-263053093053093,0001,030
1996-01-253053053023056,0001,016.67
1996-01-233003002992996,000996.67
1996-01-222963002963008,0001,000
1996-01-1929529929529910,000996.67
1996-01-1830732030530512,0001,016.67
1996-01-1729730329730311,0001,010
1996-01-162972972942977,000990
1996-01-122822822822821,000940
1996-01-112802822802807,000933.33
1996-01-1028728728028012,000933.33
1996-01-092822842822842,000946.67
1996-01-082812872812839,000943.33
1996-01-042872872872871,000956.67

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