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 [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	156	169	156	169	5,000	1,690
1998-12-29	168	168	153	153	43,000	1,530
1998-12-28	170	173	170	170	26,000	1,700
1998-12-25	168	169	168	169	20,000	1,690
1998-12-24	170	170	167	168	17,000	1,680
1998-12-22	175	178	171	171	19,000	1,710
1998-12-21	179	179	172	173	26,000	1,730
1998-12-18	182	182	171	171	23,000	1,710
1998-12-17	166	184	165	179	45,000	1,790
1998-12-16	162	166	160	160	9,000	1,600
1998-12-15	161	165	156	156	12,000	1,560
1998-12-14	173	173	173	173	1,000	1,730
1998-12-11	172	172	172	172	1,000	1,720
1998-12-10	168	175	168	170	8,000	1,700
1998-12-08	166	168	166	168	11,000	1,680
1998-12-07	176	176	176	176	4,000	1,760
1998-12-04	175	176	175	176	5,000	1,760
1998-12-03	178	178	174	175	12,000	1,750
1998-12-02	185	185	177	177	18,000	1,770
1998-12-01	190	190	180	185	23,000	1,850
1998-11-30	200	200	190	194	41,000	1,940
1998-11-27	190	201	190	195	67,000	1,950
1998-11-26	178	185	177	185	31,000	1,850
1998-11-25	190	190	174	174	38,000	1,740
1998-11-24	194	194	186	191	91,000	1,910
1998-11-20	145	184	145	180	156,000	1,800
1998-11-19	148	148	145	145	2,000	1,450
1998-11-18	150	150	148	148	10,000	1,480
1998-11-17	147	147	147	147	1,000	1,470
1998-11-13	148	148	148	148	3,000	1,480
1998-11-12	140	148	140	148	6,000	1,480
1998-11-11	135	135	135	135	1,000	1,350
1998-11-10	137	137	135	135	2,000	1,350
1998-11-09	137	137	137	137	3,000	1,370
1998-11-06	136	139	135	137	8,000	1,370
1998-11-05	135	140	134	139	8,000	1,390
1998-11-04	148	148	148	148	15,000	1,480
1998-11-02	140	150	140	148	21,000	1,480
1998-10-30	140	140	135	140	8,000	1,400
1998-10-29	136	136	131	131	2,000	1,310
1998-10-28	136	136	136	136	3,000	1,360
1998-10-27	136	136	136	136	2,000	1,360
1998-10-23	140	143	138	138	16,000	1,380
1998-10-22	144	145	140	144	13,000	1,440
1998-10-21	140	141	138	138	8,000	1,380
1998-10-20	140	148	136	148	17,000	1,480
1998-10-19	135	135	135	135	2,000	1,350
1998-10-16	130	135	124	135	9,000	1,350
1998-10-15	126	130	126	130	8,000	1,300
1998-10-14	125	125	125	125	8,000	1,250
1998-10-13	131	131	124	124	2,000	1,240
1998-10-12	130	130	130	130	4,000	1,300
1998-10-09	131	134	131	134	11,000	1,340
1998-10-08	136	136	135	135	4,000	1,350
1998-10-07	120	140	120	131	20,000	1,310
1998-10-06	120	120	119	120	7,000	1,200
1998-10-05	125	125	125	125	2,000	1,250
1998-10-02	110	115	110	115	16,000	1,150
1998-10-01	125	125	110	110	23,000	1,100
1998-09-30	131	131	125	125	13,000	1,250
1998-09-29	141	141	131	131	6,000	1,310
1998-09-28	130	142	130	141	7,000	1,410
1998-09-25	131	131	130	131	22,000	1,310
1998-09-24	130	135	126	131	26,000	1,310
1998-09-22	133	140	132	139	16,000	1,390
1998-09-21	133	133	131	131	13,000	1,310
1998-09-18	133	133	131	131	14,000	1,310
1998-09-17	131	139	131	131	10,000	1,310
1998-09-16	122	131	122	131	56,000	1,310
1998-09-14	151	151	132	132	5,000	1,320
1998-09-11	130	131	130	131	20,000	1,310
1998-09-10	130	133	130	132	6,000	1,320
1998-09-09	140	140	136	136	11,000	1,360
1998-09-08	138	140	135	140	14,000	1,400
1998-09-07	130	139	130	134	8,000	1,340
1998-09-04	140	141	130	140	68,000	1,400
1998-09-03	140	142	137	140	44,000	1,400
1998-09-02	150	150	143	145	49,000	1,450
1998-09-01	142	144	135	137	31,000	1,370
1998-08-31	139	142	132	142	28,000	1,420
1998-08-28	149	149	135	139	19,000	1,390
1998-08-27	161	161	150	152	15,000	1,520
1998-08-26	165	165	162	162	15,000	1,620
1998-08-25	162	168	162	165	4,000	1,650
1998-08-24	165	169	162	169	14,000	1,690
1998-08-21	168	168	162	162	4,000	1,620
1998-08-20	172	175	171	172	18,000	1,720
1998-08-19	175	175	175	175	4,000	1,750
1998-08-18	166	176	166	176	6,000	1,760
1998-08-17	179	179	178	179	10,000	1,790
1998-08-13	171	179	170	179	32,000	1,790
1998-08-12	163	177	157	177	66,000	1,770
1998-08-11	168	170	165	165	19,000	1,650
1998-08-10	180	180	166	166	19,000	1,660
1998-08-07	184	184	180	180	16,000	1,800
1998-08-06	189	190	185	185	12,000	1,850
1998-08-05	190	190	183	188	6,000	1,880
1998-08-04	195	195	193	193	4,000	1,930
1998-08-03	192	195	190	195	17,000	1,950
1998-07-31	195	195	191	191	7,000	1,910
1998-07-30	200	200	200	200	1,000	2,000
1998-07-29	198	200	198	200	3,000	2,000
1998-07-28	210	210	206	206	9,000	2,060
1998-07-27	200	200	200	200	2,000	2,000
1998-07-24	200	209	200	209	13,000	2,090
1998-07-23	210	210	210	210	3,000	2,100
1998-07-22	200	210	200	210	11,000	2,100
1998-07-21	201	202	201	201	7,000	2,010
1998-07-17	210	210	208	210	6,000	2,100
1998-07-16	210	210	210	210	2,000	2,100
1998-07-15	218	219	210	210	4,000	2,100
1998-07-14	219	219	219	219	1,000	2,190
1998-07-13	200	202	200	200	10,000	2,000
1998-07-10	220	220	220	220	2,000	2,200
1998-07-09	222	222	222	222	2,000	2,220
1998-07-08	222	223	222	222	9,000	2,220
1998-07-07	242	242	222	222	29,000	2,220
1998-07-06	228	238	228	230	20,000	2,300
1998-07-03	244	244	219	238	15,000	2,380
1998-07-02	240	256	230	250	55,000	2,500
1998-07-01	190	200	185	200	51,000	2,000
1998-06-30	198	199	190	190	21,000	1,900
1998-06-29	194	194	190	192	7,000	1,920
1998-06-26	185	194	181	194	4,000	1,940
1998-06-25	195	195	195	195	1,000	1,950
1998-06-24	185	185	185	185	6,000	1,850
1998-06-23	199	199	199	199	1,000	1,990
1998-06-19	181	195	181	195	2,000	1,950
1998-06-18	199	200	178	197	23,000	1,970
1998-06-17	185	199	185	199	9,000	1,990
1998-06-16	181	181	181	181	3,000	1,810
1998-06-12	182	197	180	197	10,000	1,970
1998-06-11	186	186	181	185	11,000	1,850
1998-06-10	188	194	188	190	6,000	1,900
1998-06-09	190	190	190	190	1,000	1,900
1998-06-08	200	200	190	190	2,000	1,900
1998-06-04	186	200	186	200	8,000	2,000
1998-06-02	205	205	191	198	14,000	1,980
1998-06-01	209	209	200	200	9,000	2,000
1998-05-29	209	209	205	205	9,000	2,050
1998-05-28	191	192	190	191	24,000	1,910
1998-05-27	200	200	195	195	8,000	1,950
1998-05-26	196	200	192	200	5,000	2,000
1998-05-25	202	202	202	202	1,000	2,020
1998-05-22	209	209	208	208	6,000	2,080
1998-05-21	199	210	199	210	8,000	2,100
1998-05-19	190	199	190	199	11,000	1,990
1998-05-18	210	210	200	200	7,000	2,000
1998-05-15	209	210	201	210	5,000	2,100
1998-05-14	200	210	195	209	9,000	2,090
1998-05-13	195	210	195	205	15,000	2,050
1998-05-12	210	210	195	195	6,000	1,950
1998-05-11	210	210	190	208	16,000	2,080
1998-05-08	200	210	200	210	7,000	2,100
1998-05-07	210	210	210	210	4,000	2,100
1998-05-06	230	230	230	230	2,000	2,300
1998-05-01	220	220	210	210	7,000	2,100
1998-04-30	228	228	228	228	1,000	2,280
1998-04-28	228	228	228	228	2,000	2,280
1998-04-27	231	232	228	228	7,000	2,280
1998-04-24	220	230	220	225	17,000	2,250
1998-04-23	230	230	221	221	5,000	2,210
1998-04-21	235	235	224	230	21,000	2,300
1998-04-20	230	245	230	245	5,000	2,450
1998-04-17	230	240	230	240	8,000	2,400
1998-04-16	231	231	230	230	8,000	2,300
1998-04-14	248	248	248	248	2,000	2,480
1998-04-13	231	248	230	248	14,000	2,480
1998-04-10	269	269	250	260	10,000	2,600
1998-04-09	279	279	278	278	3,000	2,780
1998-04-08	245	280	245	280	13,000	2,800
1998-04-07	238	240	233	240	30,000	2,400
1998-04-06	230	233	230	230	9,000	2,300
1998-04-03	240	243	230	230	21,000	2,300
1998-04-02	260	261	220	245	28,000	2,450
1998-04-01	274	274	274	274	8,000	2,740
1998-03-31	300	300	290	300	9,000	3,000
1998-03-30	318	319	309	310	8,000	3,100
1998-03-27	311	319	311	319	2,000	3,190
1998-03-26	311	312	300	311	21,000	3,110
1998-03-25	295	310	295	309	27,000	3,090
1998-03-24	301	301	273	295	24,000	2,950
1998-03-23	297	303	297	301	27,000	3,010
1998-03-20	320	320	297	297	24,000	2,970
1998-03-19	320	320	320	320	10,000	3,200
1998-03-18	320	325	320	320	29,000	3,200
1998-03-17	340	340	320	325	50,000	3,250
1998-03-16	358	358	350	350	6,000	3,500
1998-03-13	358	373	350	368	24,000	3,680
1998-03-12	391	391	358	373	10,000	3,730
1998-03-11	369	386	351	386	42,000	3,860
1998-03-10	396	400	385	385	149,000	3,850
1998-03-09	445	445	381	416	278,000	4,160
1998-03-06	435	446	423	445	146,000	4,450
1998-03-05	437	461	435	440	326,000	4,400
1998-03-04	444	448	431	432	59,000	4,320
1998-03-03	433	481	433	445	422,000	4,450
1998-03-02	411	442	400	433	152,000	4,330
1998-02-27	418	420	395	405	56,000	4,050
1998-02-26	371	428	365	413	179,000	4,130
1998-02-25	378	379	370	376	33,000	3,760
1998-02-24	330	395	326	393	86,000	3,930
1998-02-23	309	320	300	320	47,000	3,200
1998-02-20	320	320	299	316	88,000	3,160
1998-02-19	357	357	340	341	69,000	3,410
1998-02-18	400	403	370	372	41,000	3,720
1998-02-17	360	400	360	399	99,000	3,990
1998-02-16	421	422	378	387	94,000	3,870
1998-02-13	449	449	399	420	209,000	4,200
1998-02-12	410	456	378	449	646,000	4,490
1998-02-10	379	399	379	399	421,000	3,990
1998-02-09	290	324	290	320	478,000	3,200
1998-02-06	210	280	210	265	108,000	2,650
1998-02-05	200	200	200	200	1,000	2,000
1998-02-04	185	200	182	200	4,000	2,000
1998-02-03	196	196	182	182	9,000	1,820
1998-01-29	230	239	225	230	8,000	2,300
1998-01-28	230	230	228	230	13,000	2,300
1998-01-27	180	220	180	220	19,000	2,200
1998-01-23	160	160	158	158	5,000	1,580
1998-01-21	152	155	152	155	4,000	1,550
1998-01-20	150	151	150	151	2,000	1,510
1998-01-19	139	149	139	149	3,000	1,490
1998-01-13	121	121	121	121	6,000	1,210
1998-01-12	125	125	121	121	11,000	1,210
1998-01-09	131	131	121	121	2,000	1,210
1998-01-08	135	140	135	140	5,000	1,400
1998-01-07	135	135	135	135	1,000	1,350

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

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 [1998年度]

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 [1998年度]