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 [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3014915514915030,0001,500
2003-12-291481481481482,0001,480
2003-12-261491491491491,0001,490
2003-12-2514914914814810,0001,480
2003-12-241501501501501,0001,500
2003-12-221491491491492,0001,490
2003-12-191471491471492,0001,490
2003-12-181491491491491,0001,490
2003-12-171451451451451,0001,450
2003-12-161451451361363,0001,360
2003-12-151451451451452,0001,450
2003-12-1215515514814822,0001,480
2003-12-101451451451451,0001,450
2003-12-091291491291458,0001,450
2003-12-0814115014115015,0001,500
2003-12-0513814213814214,0001,420
2003-12-0413013812913819,0001,380
2003-12-031301301301301,0001,300
2003-12-021301301301301,0001,300
2003-12-0113013812913811,0001,380
2003-11-281221221221221,0001,220
2003-11-271201221201224,0001,220
2003-11-261221221201202,0001,200
2003-11-251201231151234,0001,230
2003-11-211291291291291,0001,290
2003-11-201251251251252,0001,250
2003-11-1812612612612626,0001,260
2003-11-171301301271273,0001,270
2003-11-141291291291291,0001,290
2003-11-1312013112013117,0001,310
2003-11-1212512511512019,0001,200
2003-11-1113514012512539,0001,250
2003-11-1014014014014016,0001,400
2003-11-0714014214014224,0001,420
2003-11-0614014313514343,0001,430
2003-11-0513814313814022,0001,400
2003-11-041321421321429,0001,420
2003-10-3112612812512817,0001,280
2003-10-2912512812312818,0001,280
2003-10-281281281281281,0001,280
2003-10-2712112812112823,0001,280
2003-10-2412412512412519,0001,250
2003-10-2312012011812026,0001,200
2003-10-2212012011811923,0001,190
2003-10-2111812111812023,0001,200
2003-10-2012212211611615,0001,160
2003-10-161201231201233,0001,230
2003-10-1511912011511818,0001,180
2003-10-141201201201204,0001,200
2003-10-101201201201202,0001,200
2003-10-091121241121249,0001,240
2003-10-081231251231256,0001,250
2003-10-0712312812312814,0001,280
2003-10-0612812812512516,0001,250
2003-10-0312212612112634,0001,260
2003-10-0212212212012229,0001,220
2003-10-0111912211812219,0001,220
2003-09-301141181131183,0001,180
2003-09-291151151151154,0001,150
2003-09-2611011811011817,0001,180
2003-09-2511511711311736,0001,170
2003-09-2411111711011536,0001,150
2003-09-2211511811111219,0001,120
2003-09-1911911911511567,0001,150
2003-09-1810911510711529,0001,150
2003-09-171081091081098,0001,090
2003-09-161081081071076,0001,070
2003-09-121071071061077,0001,070
2003-09-1110610610510510,0001,050
2003-09-1010710710610614,0001,060
2003-09-091071071071071,0001,070
2003-09-0810710710610714,0001,070
2003-09-051061061051055,0001,050
2003-09-041071071071073,0001,070
2003-09-031081081051058,0001,050
2003-09-021081091081095,0001,090
2003-09-011091091091092,0001,090
2003-08-291071071051076,0001,070
2003-08-2811211210510512,0001,050
2003-08-2710511210511273,0001,120
2003-08-2610910910310411,0001,040
2003-08-251021091021095,0001,090
2003-08-221071071041044,0001,040
2003-08-211021081021087,0001,080
2003-08-2010010610010614,0001,060
2003-08-1910010510010516,0001,050
2003-08-18989998987,000980
2003-08-151001001001001,0001,000
2003-08-1497100971003,0001,000
2003-08-1310010098983,000980
2003-08-12999999993,000990
2003-08-11989895989,000980
2003-08-08989898984,000980
2003-08-07999998984,000980
2003-08-0610010298998,000990
2003-08-051021021021025,0001,020
2003-08-041021031021032,0001,030
2003-08-0110010410010413,0001,040
2003-07-3110010310010310,0001,030
2003-07-301021021001009,0001,000
2003-07-291011021011018,0001,010
2003-07-2810510510010016,0001,000
2003-07-2510010010010011,0001,000
2003-07-241031031031038,0001,030
2003-07-23981039810221,0001,020
2003-07-22969996996,000990
2003-07-1810110110110113,0001,010
2003-07-1710710710010035,0001,000
2003-07-1611711710610668,0001,060
2003-07-15124124110113144,0001,130
2003-07-14110125105125388,0001,250
2003-07-11959595958,000950
2003-07-109195919528,000950
2003-07-09979796979,000970
2003-07-08100100959814,000980
2003-07-0798100989915,000990
2003-07-049797969715,000970
2003-07-03103103979715,000970
2003-07-021001059910533,0001,050
2003-07-019899989916,000990
2003-06-309699969930,000990
2003-06-279696969617,000960
2003-06-269595949511,000950
2003-06-259395939512,000950
2003-06-249494939417,000940
2003-06-239394939417,000940
2003-06-209393919114,000910
2003-06-199393929313,000930
2003-06-18939493936,000930
2003-06-17939493943,000940
2003-06-169294919324,000930
2003-06-13909290927,000920
2003-06-129192909216,000920
2003-06-119294929425,000940
2003-06-109090899023,000900
2003-06-099093909127,000910
2003-06-068990878814,000880
2003-06-05898988895,000890
2003-06-048687848710,000870
2003-06-028787858629,000860
2003-05-308587858720,000870
2003-05-29858584845,000840
2003-05-288585838416,000840
2003-05-278585848415,000840
2003-05-26828482849,000840
2003-05-239797869141,000910
2003-05-22989898981,000980
2003-05-21999999992,000990
2003-05-20929292929,000920
2003-05-16959694963,000960
2003-05-15959595954,000950
2003-05-139797929725,000970
2003-05-129597959710,000970
2003-05-09921009210017,0001,000
2003-05-07919291927,000920
2003-05-06899389935,000930
2003-05-02839083904,000900
2003-05-019090898913,000890
2003-04-308191819118,000910
2003-04-288993889112,000910
2003-04-259091888920,000890
2003-04-248892889211,000920
2003-04-238990888910,000890
2003-04-22909086863,000860
2003-04-21899089907,000900
2003-04-15899189917,000910
2003-04-11919191911,000910
2003-04-08909090901,000900
2003-04-038389838913,000890
2003-04-018186808611,000860
2003-03-31878784847,000840
2003-03-28858585851,000850
2003-03-27909088885,000880
2003-03-20949494942,000940
2003-03-19909090903,000900
2003-03-18909090904,000900
2003-03-17949594953,000950
2003-03-14898985853,000850
2003-03-128689808910,000890
2003-03-06899089909,000900
2003-03-05909089897,000890
2003-03-048891889112,000910
2003-03-038888888811,000880
2003-02-28909090903,000900
2003-02-27888888882,000880
2003-02-25929290906,000900
2003-02-24909090907,000900
2003-02-21909090907,000900
2003-02-199595959537,000950
2003-02-18989896966,000960
2003-02-17939993996,000990
2003-02-14959595957,000950
2003-02-139497949727,000970
2003-02-129091909010,000900
2003-02-07868786873,000870
2003-02-068888848412,000840
2003-02-05888888886,000880
2003-02-049090888812,000880
2003-02-03859085907,000900
2003-01-31868886886,000880
2003-01-308586858612,000860
2003-01-29868685854,000850
2003-01-28878785857,000850
2003-01-24888888881,000880
2003-01-23919190918,000910
2003-01-22929292924,000920
2003-01-219090909015,000900
2003-01-209595959513,000950
2003-01-179095909224,000920
2003-01-168392839240,000920
2003-01-158888838330,000830
2003-01-108485848412,000840
2003-01-08838382824,000820
2003-01-07838383833,000830

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