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 [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-28868686863,000860
2000-12-26858585851,000850
2000-12-25828282821,000820
2000-12-21808280829,000820
2000-12-20838380828,000820
2000-12-19818381835,000830
2000-12-18868686862,000860
2000-12-14868686861,000860
2000-12-13868686863,000860
2000-12-12878787876,000870
2000-12-11878787876,000870
2000-12-088585858510,000850
2000-12-07909088887,000880
2000-12-069393878714,000870
2000-12-041081081081081,0001,080
2000-12-01929292921,000920
2000-11-30929292921,000920
2000-11-28898989892,000890
2000-11-279191869112,000910
2000-11-221161161161163,0001,160
2000-11-168890889013,000900
2000-11-1510411098986,000980
2000-11-10969696963,000960
2000-11-091051101051055,0001,050
2000-11-0811511511511510,0001,150
2000-11-07858585853,000850
2000-11-06979797972,000970
2000-10-201001001001006,0001,000
2000-10-17899085907,000900
2000-10-13888888882,000880
2000-10-11858585853,000850
2000-09-2910010010010018,0001,000
2000-09-281001021001005,0001,000
2000-09-201001001001006,0001,000
2000-09-141021059810511,0001,050
2000-09-131011011001004,0001,000
2000-09-121001001001002,0001,000
2000-09-081011011011011,0001,010
2000-09-071011011011011,0001,010
2000-09-061181181161163,0001,160
2000-09-041001001001005,0001,000
2000-09-011091091091095,0001,090
2000-08-251091101091102,0001,100
2000-08-231061101061109,0001,100
2000-08-2210710792926,000920
2000-08-171101101061064,0001,060
2000-08-161191191191194,0001,190
2000-08-071211211211212,0001,210
2000-08-0412112112112114,0001,210
2000-08-011201201201201,0001,200
2000-07-271201201201203,0001,200
2000-07-251201201201202,0001,200
2000-07-211201201201207,0001,200
2000-07-181201201201203,0001,200
2000-07-141251251251251,0001,250
2000-07-121251251221225,0001,220
2000-07-111301301251254,0001,250
2000-07-061301301301301,0001,300
2000-07-051301301301301,0001,300
2000-07-041301301301306,0001,300
2000-07-031301301301306,0001,300
2000-06-291201201201201,0001,200
2000-06-231201201201202,0001,200
2000-06-211301301281285,0001,280
2000-06-161341341311348,0001,340
2000-06-141301301301301,0001,300
2000-06-131201301201304,0001,300
2000-06-091281281281284,0001,280
2000-06-081201301201302,0001,300
2000-06-071001001001001,0001,000
2000-06-061151231151235,0001,230
2000-06-051141181141185,0001,180
2000-06-021091151091155,0001,150
2000-06-011051051051052,0001,050
2000-05-311041041041042,0001,040
2000-05-301001001001002,0001,000
2000-05-291001001001001,0001,000
2000-05-251001011001013,0001,010
2000-05-241051051031033,0001,030
2000-05-231011011011011,0001,010
2000-05-221051051051053,0001,050
2000-05-171051051051051,0001,050
2000-05-161051051051056,0001,050
2000-05-151051051051057,0001,050
2000-05-121021051021054,0001,050
2000-05-111001001001002,0001,000
2000-04-281051051051051,0001,050
2000-04-2610510710510717,0001,070
2000-04-251051051051051,0001,050
2000-04-181051051051051,0001,050
2000-04-171071071071072,0001,070
2000-04-141111111071085,0001,080
2000-04-071141161141149,0001,140
2000-04-051151151151151,0001,150
2000-04-041201201201206,0001,200
2000-03-311171171151154,0001,150
2000-03-301131131131134,0001,130
2000-03-291201201201201,0001,200
2000-03-281171171171171,0001,170
2000-03-231151151121122,0001,120
2000-03-211151151111113,0001,110
2000-03-171201201201202,0001,200
2000-03-161151181151183,0001,180
2000-03-141121201121207,0001,200
2000-03-131131131121124,0001,120
2000-03-101121121121121,0001,120
2000-03-091201201201201,0001,200
2000-03-061111111111111,0001,110
2000-03-0311211210911021,0001,100
2000-03-021101101101104,0001,100
2000-02-291071071061062,0001,060
2000-02-281081081061063,0001,060
2000-02-251081081081081,0001,080
2000-02-241081081051088,0001,080
2000-02-231081081081088,0001,080
2000-02-221111111081098,0001,090
2000-02-211101101101105,0001,100
2000-02-181101101101103,0001,100
2000-02-171101101101102,0001,100
2000-02-161151151151154,0001,150
2000-02-151151151151151,0001,150
2000-02-141081081081083,0001,080
2000-02-0912212212012217,0001,220
2000-02-081221221221221,0001,220
2000-02-0712112512012129,0001,210
2000-02-041251251251251,0001,250
2000-02-021251251241257,0001,250
2000-01-281251251241246,0001,240
2000-01-271241241241245,0001,240
2000-01-2612112112012027,0001,200
2000-01-241201201201202,0001,200
2000-01-211201201201204,0001,200
2000-01-191251251251251,0001,250
2000-01-1712212212012010,0001,200
2000-01-141201201201202,0001,200
2000-01-131181181181188,0001,180
2000-01-121171171171171,0001,170
2000-01-1112113011513010,0001,300
2000-01-061201201201202,0001,200
2000-01-0512813012813011,0001,300
2000-01-041291291291292,0001,290

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