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 [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301341341341341,000446.67
2008-12-2913113213113110,000436.67
2008-12-261301301281283,000426.67
2008-12-251261291261268,000420
2008-12-2413113112012614,000420
2008-12-2213313512813118,000436.67
2008-12-1912512612312319,000410
2008-12-1812813312612624,000420
2008-12-1713914013213545,000450
2008-12-1612713512613339,000443.33
2008-12-1511612611612621,000420
2008-12-1211912611511515,000383.33
2008-12-1111412011111428,000380
2008-12-1010611410611416,000380
2008-12-0911111110410534,000350
2008-12-081091101071076,000356.67
2008-12-051101101081086,000360
2008-12-0410610810110131,000336.67
2008-12-0310810910610617,000353.33
2008-12-0210610610410433,000346.67
2008-12-011131131131131,000376.67
2008-11-2810811110710818,000360
2008-11-2711011510810925,000363.33
2008-11-2611311311011014,000366.67
2008-11-2511412011311316,000376.67
2008-11-2110411510211241,000373.33
2008-11-2011011010510526,000350
2008-11-1911711711011151,000370
2008-11-1812312311811825,000393.33
2008-11-1712512712512538,000416.67
2008-11-1413513512512669,000420
2008-11-1314014013013151,000436.67
2008-11-1212815312714795,000490
2008-11-1113113312812826,000426.67
2008-11-1013013213013144,000436.67
2008-11-0712512812312645,000420
2008-11-0613613613313430,000446.67
2008-11-0513514013513756,000456.67
2008-11-0413213312912934,000430
2008-10-3113613613113130,000436.67
2008-10-3013413612413366,000443.33
2008-10-29140140124128161,000426.67
2008-10-2811011510111551,000383.33
2008-10-271151151151152,000383.33
2008-10-2412012012012040,000400
2008-10-2311512511512010,000400
2008-10-2212012011812030,000400
2008-10-2112512512012032,000400
2008-10-2012012011912016,000400
2008-10-1712512512412515,000416.67
2008-10-161301301301303,000433.33
2008-10-151501501391393,000463.33
2008-10-1417517515015514,000516.67
2008-10-1010112510112514,000416.67
2008-10-0910012010012012,000400
2008-10-0810512510110530,000350
2008-10-0712612612012013,000400
2008-10-0614515513513510,000450
2008-10-0316516515015527,000516.67
2008-10-0218618616016017,000533.33
2008-09-302022022022023,000673.33
2008-09-292032032032031,000676.67
2008-09-262142142032034,000676.67
2008-09-252142142142141,000713.33
2008-09-242142142142145,000713.33
2008-09-222192202192204,000733.33
2008-09-192142142142141,000713.33
2008-09-162002142002145,000713.33
2008-09-122152152152151,000716.67
2008-09-112222302222303,000766.67
2008-09-102372372372371,000790
2008-09-082612612612612,000870
2008-09-032512512512511,000836.67
2008-09-012402412402414,000803.33
2008-08-262602602602601,000866.67
2008-08-252552552552551,000850
2008-08-132983002983003,0001,000
2008-08-122993052993055,0001,016.67
2008-08-053003003003003,0001,000
2008-08-013003003003003,0001,000
2008-07-232492502492502,000833.33
2008-07-182692692692692,000896.67
2008-07-112562692562692,000896.67
2008-07-082582582562562,000853.33
2008-07-072652652652651,000883.33
2008-07-0425626525626412,000880
2008-07-0325025124224219,000806.67
2008-07-022702702642643,000880
2008-07-0128328327027011,000900
2008-06-302752762732734,000910
2008-06-272802802802801,000933.33
2008-06-263013013003009,0001,000
2008-06-253053113053115,0001,036.67
2008-06-2031532030532013,0001,066.67
2008-06-183303303303302,0001,100
2008-06-173313313303304,0001,100
2008-06-1632034732033014,0001,100
2008-06-133403403303303,0001,100
2008-06-123403403403404,0001,133.33
2008-06-103433433403406,0001,133.33
2008-06-093383383383382,0001,126.67
2008-06-063683683583585,0001,193.33
2008-06-053653703653708,0001,233.33
2008-06-0434036034036016,0001,200
2008-06-0332733031932019,0001,066.67
2008-06-023433433353379,0001,123.33
2008-05-303423423363408,0001,133.33
2008-05-283543543543543,0001,180
2008-05-273443543443542,0001,180
2008-05-263443443443442,0001,146.67
2008-05-2335036034535414,0001,180
2008-05-223513513503502,0001,166.67
2008-05-213643643643642,0001,213.33
2008-05-2036237536037510,0001,250
2008-05-193613633613633,0001,210
2008-05-1637537536336513,0001,216.67
2008-05-1538038536037030,0001,233.33
2008-05-1439342037537530,0001,250
2008-05-133863963863868,0001,286.67
2008-05-123913913863915,0001,303.33
2008-05-093963963963962,0001,320
2008-05-083963963963963,0001,320
2008-05-074004003903914,0001,303.33
2008-05-023853953853859,0001,283.33
2008-05-013953953803855,0001,283.33
2008-04-303943993853858,0001,283.33
2008-04-2541941940040218,0001,340
2008-04-2439143039142930,0001,430
2008-04-234014014014011,0001,336.67
2008-04-224024024014014,0001,336.67
2008-04-2139339539039316,0001,310
2008-04-1839039538039018,0001,300
2008-04-1739041039040529,0001,350
2008-04-163853913853908,0001,300
2008-04-143703703703702,0001,233.33
2008-04-103823823803803,0001,266.67
2008-04-093903903903902,0001,300
2008-04-0839039039039013,0001,300
2008-04-073903903903907,0001,300
2008-04-033903993903994,0001,330
2008-04-023903923903905,0001,300
2008-04-013753753753751,0001,250
2008-03-313723723723722,0001,240
2008-03-283723723723721,0001,240
2008-03-253953953953951,0001,316.67
2008-03-2438538536037517,0001,250
2008-03-213953953853858,0001,283.33
2008-03-194054054054051,0001,350
2008-03-1842042041042012,0001,400
2008-03-144214214204207,0001,400
2008-03-134204254204252,0001,416.67
2008-03-124104454104405,0001,466.67
2008-03-113854003854007,0001,333.33
2008-03-103803853803855,0001,283.33
2008-03-073803903803857,0001,283.33
2008-03-063903953803807,0001,266.67
2008-03-053803803803808,0001,266.67
2008-03-043903903903901,0001,300
2008-03-033803853803854,0001,283.33
2008-02-2939040038139015,0001,300
2008-02-283993993993991,0001,330
2008-02-274004054004007,0001,333.33
2008-02-264004004004002,0001,333.33
2008-02-253873963853938,0001,310
2008-02-223873883823826,0001,273.33
2008-02-204004103923924,0001,306.67
2008-02-193823903823904,0001,300
2008-02-183903903803808,0001,266.67
2008-02-1441242041241410,0001,380
2008-02-124124124124121,0001,373.33
2008-02-084124274124274,0001,423.33
2008-02-0740741040041013,0001,366.67
2008-02-0644044042042110,0001,403.33
2008-02-054504554504504,0001,500
2008-02-0445046544745513,0001,516.67
2008-02-014204354204307,0001,433.33
2008-01-314134174124174,0001,390
2008-01-3040940939840510,0001,350
2008-01-2939740939740910,0001,363.33
2008-01-283933933933934,0001,310
2008-01-253804203804187,0001,393.33
2008-01-243803883753758,0001,250
2008-01-233703803703807,0001,266.67
2008-01-2237037035535514,0001,183.33
2008-01-214254254034033,0001,343.33
2008-01-1839541739541611,0001,386.67
2008-01-1740040138440115,0001,336.67
2008-01-1647047040040020,0001,333.33
2008-01-155005005005001,0001,666.67
2008-01-1150051050051017,0001,700
2008-01-105105105085105,0001,700
2008-01-0951052050651215,0001,706.67
2008-01-0849951049951012,0001,700
2008-01-0749351049351010,0001,700
2008-01-0452052051851817,0001,726.67

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