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 |
---|---|---|---|---|---|---|
1996-12-30 | 282 | 285 | 282 | 285 | 12,000 | 950 |
1996-12-27 | 285 | 285 | 285 | 285 | 2,000 | 950 |
1996-12-26 | 292 | 292 | 285 | 285 | 8,000 | 950 |
1996-12-25 | 290 | 290 | 287 | 290 | 7,000 | 966.67 |
1996-12-24 | 290 | 291 | 286 | 286 | 15,000 | 953.33 |
1996-12-20 | 295 | 295 | 286 | 286 | 7,000 | 953.33 |
1996-12-19 | 295 | 300 | 295 | 296 | 11,000 | 986.67 |
1996-12-18 | 308 | 308 | 300 | 300 | 32,000 | 1,000 |
1996-12-17 | 308 | 308 | 308 | 308 | 4,000 | 1,026.67 |
1996-12-16 | 301 | 308 | 301 | 305 | 7,000 | 1,016.67 |
1996-12-13 | 307 | 310 | 307 | 308 | 9,000 | 1,026.67 |
1996-12-12 | 314 | 314 | 308 | 308 | 7,000 | 1,026.67 |
1996-12-10 | 320 | 320 | 308 | 308 | 5,000 | 1,026.67 |
1996-12-09 | 320 | 320 | 320 | 320 | 4,000 | 1,066.67 |
1996-12-06 | 320 | 320 | 319 | 319 | 3,000 | 1,063.33 |
1996-12-04 | 318 | 318 | 318 | 318 | 1,000 | 1,060 |
1996-11-29 | 338 | 338 | 338 | 338 | 3,000 | 1,126.67 |
1996-11-28 | 338 | 343 | 338 | 338 | 3,000 | 1,126.67 |
1996-11-27 | 347 | 348 | 342 | 342 | 8,000 | 1,140 |
1996-11-26 | 339 | 343 | 339 | 343 | 13,000 | 1,143.33 |
1996-11-25 | 341 | 341 | 340 | 341 | 12,000 | 1,136.67 |
1996-11-22 | 337 | 339 | 336 | 338 | 10,000 | 1,126.67 |
1996-11-21 | 339 | 339 | 326 | 336 | 38,000 | 1,120 |
1996-11-19 | 355 | 355 | 349 | 349 | 4,000 | 1,163.33 |
1996-11-18 | 341 | 341 | 341 | 341 | 3,000 | 1,136.67 |
1996-11-15 | 352 | 355 | 351 | 351 | 9,000 | 1,170 |
1996-11-13 | 353 | 353 | 352 | 352 | 7,000 | 1,173.33 |
1996-11-12 | 351 | 351 | 351 | 351 | 3,000 | 1,170 |
1996-11-11 | 369 | 369 | 360 | 365 | 7,000 | 1,216.67 |
1996-11-08 | 358 | 372 | 358 | 360 | 29,000 | 1,200 |
1996-11-07 | 343 | 343 | 338 | 338 | 7,000 | 1,126.67 |
1996-11-06 | 343 | 343 | 343 | 343 | 2,000 | 1,143.33 |
1996-11-05 | 348 | 348 | 348 | 348 | 2,000 | 1,160 |
1996-11-01 | 353 | 353 | 348 | 348 | 6,000 | 1,160 |
1996-10-31 | 358 | 361 | 358 | 359 | 17,000 | 1,196.67 |
1996-10-30 | 347 | 360 | 342 | 359 | 22,000 | 1,196.67 |
1996-10-29 | 334 | 347 | 333 | 347 | 3,000 | 1,156.67 |
1996-10-25 | 314 | 314 | 314 | 314 | 6,000 | 1,046.67 |
1996-10-24 | 314 | 319 | 311 | 319 | 8,000 | 1,063.33 |
1996-10-23 | 318 | 318 | 311 | 314 | 22,000 | 1,046.67 |
1996-10-22 | 317 | 317 | 316 | 317 | 10,000 | 1,056.67 |
1996-10-21 | 321 | 321 | 315 | 317 | 12,000 | 1,056.67 |
1996-10-18 | 313 | 322 | 313 | 320 | 13,000 | 1,066.67 |
1996-10-17 | 310 | 313 | 310 | 313 | 16,000 | 1,043.33 |
1996-10-16 | 310 | 312 | 308 | 310 | 5,000 | 1,033.33 |
1996-10-15 | 310 | 310 | 310 | 310 | 4,000 | 1,033.33 |
1996-10-14 | 313 | 313 | 310 | 310 | 5,000 | 1,033.33 |
1996-10-11 | 331 | 331 | 308 | 308 | 5,000 | 1,026.67 |
1996-10-09 | 333 | 333 | 321 | 321 | 5,000 | 1,070 |
1996-10-08 | 333 | 333 | 333 | 333 | 3,000 | 1,110 |
1996-10-07 | 333 | 333 | 333 | 333 | 5,000 | 1,110 |
1996-10-04 | 338 | 338 | 330 | 330 | 15,000 | 1,100 |
1996-10-03 | 338 | 338 | 338 | 338 | 4,000 | 1,126.67 |
1996-10-01 | 336 | 336 | 336 | 336 | 3,000 | 1,120 |
1996-09-30 | 339 | 339 | 335 | 335 | 9,000 | 1,116.67 |
1996-09-26 | 335 | 335 | 335 | 335 | 2,000 | 1,116.67 |
1996-09-24 | 333 | 333 | 333 | 333 | 2,000 | 1,110 |
1996-09-20 | 336 | 336 | 335 | 335 | 4,000 | 1,116.67 |
1996-09-18 | 332 | 333 | 332 | 333 | 5,000 | 1,110 |
1996-09-17 | 335 | 335 | 335 | 335 | 1,000 | 1,116.67 |
1996-09-13 | 335 | 335 | 335 | 335 | 1,000 | 1,116.67 |
1996-09-10 | 331 | 331 | 331 | 331 | 3,000 | 1,103.33 |
1996-09-09 | 331 | 331 | 331 | 331 | 2,000 | 1,103.33 |
1996-09-05 | 330 | 330 | 330 | 330 | 3,000 | 1,100 |
1996-09-03 | 336 | 336 | 331 | 335 | 6,000 | 1,116.67 |
1996-08-29 | 342 | 342 | 342 | 342 | 2,000 | 1,140 |
1996-08-26 | 347 | 347 | 347 | 347 | 2,000 | 1,156.67 |
1996-08-23 | 337 | 337 | 328 | 335 | 5,000 | 1,116.67 |
1996-08-22 | 339 | 339 | 335 | 335 | 4,000 | 1,116.67 |
1996-08-21 | 348 | 348 | 341 | 341 | 9,000 | 1,136.67 |
1996-08-20 | 341 | 350 | 341 | 348 | 9,000 | 1,160 |
1996-08-19 | 340 | 340 | 340 | 340 | 4,000 | 1,133.33 |
1996-08-16 | 327 | 339 | 327 | 330 | 8,000 | 1,100 |
1996-08-15 | 327 | 327 | 327 | 327 | 1,000 | 1,090 |
1996-08-14 | 314 | 314 | 312 | 312 | 3,000 | 1,040 |
1996-08-13 | 310 | 310 | 305 | 307 | 12,000 | 1,023.33 |
1996-08-12 | 310 | 310 | 303 | 305 | 8,000 | 1,016.67 |
1996-08-09 | 321 | 328 | 321 | 328 | 10,000 | 1,093.33 |
1996-08-08 | 324 | 330 | 321 | 330 | 9,000 | 1,100 |
1996-08-07 | 331 | 331 | 331 | 331 | 4,000 | 1,103.33 |
1996-08-06 | 355 | 355 | 341 | 341 | 5,000 | 1,136.67 |
1996-08-05 | 356 | 356 | 355 | 355 | 2,000 | 1,183.33 |
1996-08-01 | 352 | 355 | 351 | 355 | 6,000 | 1,183.33 |
1996-07-31 | 354 | 354 | 353 | 353 | 3,000 | 1,176.67 |
1996-07-30 | 375 | 375 | 351 | 351 | 9,000 | 1,170 |
1996-07-29 | 375 | 375 | 375 | 375 | 8,000 | 1,250 |
1996-07-26 | 375 | 380 | 375 | 375 | 15,000 | 1,250 |
1996-07-25 | 375 | 375 | 375 | 375 | 2,000 | 1,250 |
1996-07-24 | 379 | 379 | 375 | 375 | 7,000 | 1,250 |
1996-07-22 | 380 | 380 | 379 | 379 | 2,000 | 1,263.33 |
1996-07-18 | 377 | 378 | 377 | 378 | 3,000 | 1,260 |
1996-07-17 | 380 | 380 | 375 | 375 | 11,000 | 1,250 |
1996-07-16 | 395 | 395 | 388 | 388 | 10,000 | 1,293.33 |
1996-07-15 | 395 | 395 | 395 | 395 | 10,000 | 1,316.67 |
1996-07-12 | 401 | 401 | 392 | 395 | 9,000 | 1,316.67 |
1996-07-11 | 395 | 400 | 392 | 400 | 18,000 | 1,333.33 |
1996-07-10 | 400 | 414 | 400 | 404 | 11,000 | 1,346.67 |
1996-07-09 | 392 | 400 | 392 | 400 | 6,000 | 1,333.33 |
1996-07-08 | 413 | 413 | 392 | 392 | 32,000 | 1,306.67 |
1996-07-05 | 420 | 422 | 410 | 413 | 22,000 | 1,376.67 |
1996-07-04 | 411 | 421 | 407 | 420 | 62,000 | 1,400 |
1996-07-03 | 390 | 430 | 390 | 422 | 142,000 | 1,406.67 |
1996-07-02 | 381 | 384 | 376 | 382 | 84,000 | 1,273.33 |
1996-07-01 | 380 | 380 | 378 | 380 | 19,000 | 1,266.67 |
1996-06-28 | 390 | 390 | 376 | 376 | 11,000 | 1,253.33 |
1996-06-27 | 385 | 385 | 375 | 375 | 10,000 | 1,250 |
1996-06-26 | 394 | 395 | 385 | 385 | 22,000 | 1,283.33 |
1996-06-25 | 392 | 394 | 390 | 390 | 10,000 | 1,300 |
1996-06-24 | 389 | 395 | 388 | 390 | 12,000 | 1,300 |
1996-06-21 | 390 | 391 | 386 | 386 | 23,000 | 1,286.67 |
1996-06-20 | 376 | 389 | 376 | 386 | 30,000 | 1,286.67 |
1996-06-12 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
1996-06-10 | 345 | 345 | 345 | 345 | 4,000 | 1,150 |
1996-06-07 | 346 | 347 | 346 | 347 | 5,000 | 1,156.67 |
1996-06-06 | 348 | 348 | 348 | 348 | 7,000 | 1,160 |
1996-06-05 | 345 | 355 | 345 | 347 | 5,000 | 1,156.67 |
1996-06-04 | 355 | 355 | 355 | 355 | 5,000 | 1,183.33 |
1996-06-03 | 368 | 368 | 365 | 365 | 6,000 | 1,216.67 |
1996-05-31 | 366 | 366 | 366 | 366 | 1,000 | 1,220 |
1996-05-30 | 370 | 380 | 370 | 375 | 7,000 | 1,250 |
1996-05-29 | 380 | 385 | 380 | 385 | 14,000 | 1,283.33 |
1996-05-28 | 390 | 390 | 376 | 376 | 15,000 | 1,253.33 |
1996-05-27 | 395 | 401 | 391 | 395 | 43,000 | 1,316.67 |
1996-05-24 | 361 | 390 | 361 | 390 | 30,000 | 1,300 |
1996-05-23 | 361 | 361 | 361 | 361 | 3,000 | 1,203.33 |
1996-05-22 | 360 | 361 | 360 | 361 | 2,000 | 1,203.33 |
1996-05-21 | 360 | 360 | 360 | 360 | 2,000 | 1,200 |
1996-05-17 | 359 | 359 | 356 | 356 | 8,000 | 1,186.67 |
1996-05-16 | 360 | 361 | 354 | 354 | 18,000 | 1,180 |
1996-05-15 | 360 | 360 | 356 | 356 | 7,000 | 1,186.67 |
1996-05-14 | 371 | 371 | 361 | 361 | 14,000 | 1,203.33 |
1996-05-13 | 369 | 372 | 369 | 370 | 9,000 | 1,233.33 |
1996-05-10 | 372 | 372 | 372 | 372 | 4,000 | 1,240 |
1996-05-09 | 374 | 374 | 372 | 372 | 3,000 | 1,240 |
1996-05-08 | 375 | 375 | 374 | 374 | 8,000 | 1,246.67 |
1996-05-07 | 370 | 371 | 365 | 371 | 15,000 | 1,236.67 |
1996-05-02 | 366 | 375 | 365 | 375 | 17,000 | 1,250 |
1996-05-01 | 371 | 372 | 370 | 370 | 8,000 | 1,233.33 |
1996-04-30 | 382 | 382 | 365 | 370 | 3,000 | 1,233.33 |
1996-04-26 | 380 | 385 | 375 | 384 | 25,000 | 1,280 |
1996-04-25 | 364 | 376 | 364 | 364 | 53,000 | 1,213.33 |
1996-04-24 | 365 | 369 | 365 | 369 | 20,000 | 1,230 |
1996-04-23 | 345 | 345 | 341 | 345 | 17,000 | 1,150 |
1996-04-22 | 341 | 345 | 341 | 345 | 3,000 | 1,150 |
1996-04-19 | 341 | 341 | 340 | 340 | 6,000 | 1,133.33 |
1996-04-18 | 351 | 353 | 345 | 345 | 26,000 | 1,150 |
1996-04-17 | 361 | 361 | 354 | 354 | 9,000 | 1,180 |
1996-04-16 | 370 | 370 | 357 | 359 | 38,000 | 1,196.67 |
1996-04-15 | 347 | 368 | 346 | 356 | 56,000 | 1,186.67 |
1996-04-12 | 330 | 336 | 330 | 336 | 42,000 | 1,120 |
1996-04-11 | 328 | 330 | 328 | 330 | 20,000 | 1,100 |
1996-04-10 | 331 | 331 | 326 | 326 | 26,000 | 1,086.67 |
1996-04-09 | 325 | 328 | 325 | 328 | 8,000 | 1,093.33 |
1996-04-08 | 331 | 331 | 328 | 328 | 4,000 | 1,093.33 |
1996-04-05 | 320 | 325 | 320 | 325 | 3,000 | 1,083.33 |
1996-04-04 | 313 | 320 | 313 | 320 | 5,000 | 1,066.67 |
1996-04-03 | 305 | 312 | 305 | 312 | 3,000 | 1,040 |
1996-04-02 | 302 | 312 | 302 | 312 | 9,000 | 1,040 |
1996-03-29 | 305 | 305 | 300 | 300 | 6,000 | 1,000 |
1996-03-28 | 305 | 305 | 305 | 305 | 2,000 | 1,016.67 |
1996-03-27 | 300 | 300 | 300 | 300 | 3,000 | 1,000 |
1996-03-26 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
1996-03-22 | 300 | 309 | 300 | 309 | 5,000 | 1,030 |
1996-03-21 | 294 | 294 | 294 | 294 | 5,000 | 980 |
1996-03-19 | 294 | 294 | 294 | 294 | 2,000 | 980 |
1996-03-18 | 294 | 294 | 294 | 294 | 1,000 | 980 |
1996-03-15 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
1996-03-13 | 290 | 294 | 290 | 294 | 11,000 | 980 |
1996-03-12 | 273 | 273 | 270 | 270 | 4,000 | 900 |
1996-03-11 | 273 | 273 | 273 | 273 | 1,000 | 910 |
1996-03-08 | 273 | 273 | 273 | 273 | 9,000 | 910 |
1996-03-07 | 278 | 278 | 275 | 275 | 8,000 | 916.67 |
1996-03-05 | 278 | 278 | 278 | 278 | 3,000 | 926.67 |
1996-03-04 | 289 | 289 | 289 | 289 | 1,000 | 963.33 |
1996-03-01 | 281 | 281 | 280 | 280 | 7,000 | 933.33 |
1996-02-26 | 285 | 285 | 285 | 285 | 4,000 | 950 |
1996-02-23 | 285 | 285 | 285 | 285 | 5,000 | 950 |
1996-02-19 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
1996-02-16 | 324 | 324 | 324 | 324 | 2,000 | 1,080 |
1996-02-15 | 321 | 321 | 321 | 321 | 1,000 | 1,070 |
1996-02-13 | 336 | 336 | 336 | 336 | 1,000 | 1,120 |
1996-02-09 | 334 | 341 | 334 | 341 | 6,000 | 1,136.67 |
1996-02-08 | 340 | 340 | 334 | 334 | 8,000 | 1,113.33 |
1996-02-07 | 330 | 350 | 330 | 341 | 34,000 | 1,136.67 |
1996-02-06 | 312 | 320 | 312 | 320 | 13,000 | 1,066.67 |
1996-02-05 | 311 | 311 | 310 | 311 | 11,000 | 1,036.67 |
1996-02-02 | 306 | 310 | 306 | 310 | 3,000 | 1,033.33 |
1996-01-31 | 305 | 305 | 305 | 305 | 2,000 | 1,016.67 |
1996-01-30 | 308 | 308 | 305 | 305 | 2,000 | 1,016.67 |
1996-01-29 | 305 | 305 | 305 | 305 | 2,000 | 1,016.67 |
1996-01-26 | 305 | 309 | 305 | 309 | 3,000 | 1,030 |
1996-01-25 | 305 | 305 | 302 | 305 | 6,000 | 1,016.67 |
1996-01-23 | 300 | 300 | 299 | 299 | 6,000 | 996.67 |
1996-01-22 | 296 | 300 | 296 | 300 | 8,000 | 1,000 |
1996-01-19 | 295 | 299 | 295 | 299 | 10,000 | 996.67 |
1996-01-18 | 307 | 320 | 305 | 305 | 12,000 | 1,016.67 |
1996-01-17 | 297 | 303 | 297 | 303 | 11,000 | 1,010 |
1996-01-16 | 297 | 297 | 294 | 297 | 7,000 | 990 |
1996-01-12 | 282 | 282 | 282 | 282 | 1,000 | 940 |
1996-01-11 | 280 | 282 | 280 | 280 | 7,000 | 933.33 |
1996-01-10 | 287 | 287 | 280 | 280 | 12,000 | 933.33 |
1996-01-09 | 282 | 284 | 282 | 284 | 2,000 | 946.67 |
1996-01-08 | 281 | 287 | 281 | 283 | 9,000 | 943.33 |
1996-01-04 | 287 | 287 | 287 | 287 | 1,000 | 956.67 |
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