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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301591591481503,524,0001,500
2016-12-291721731601621,678,0001,620
2016-12-281711871661684,779,0001,680
2016-12-2720022016417010,501,0001,700
2016-12-2618322317921813,134,0002,180
2016-12-221651841631773,200,0001,770
2016-12-211661761621682,317,0001,680
2016-12-2016820916017630,085,0001,760
2016-12-1914718514218125,195,0001,810
2016-12-161271451241398,209,0001,390
2016-12-151191301181242,435,0001,240
2016-12-14120121118119292,0001,190
2016-12-131191211141201,573,0001,200
2016-12-121131331111234,946,0001,230
2016-12-09111112110111227,0001,110
2016-12-08111112109112286,0001,120
2016-12-07110112108111316,0001,110
2016-12-06113113109110569,0001,100
2016-12-05112112110112490,0001,120
2016-12-021151221121141,772,0001,140
2016-12-01111115109113926,0001,130
2016-11-301131131081111,085,0001,110
2016-11-291161161111131,073,0001,130
2016-11-28115118114117959,0001,170
2016-11-251251261141182,757,0001,180
2016-11-241371381291293,937,0001,290
2016-11-221221331191295,630,0001,290
2016-11-2111614011512725,474,0001,270
2016-11-181081111011012,252,0001,010
2016-11-171121141041085,921,0001,080
2016-11-16911198711618,337,0001,160
2016-11-15889284892,853,000890
2016-11-1497115879216,490,000920
2016-11-11909888982,068,000980
2016-11-1069706868117,000680
2016-11-0971726467290,000670
2016-11-087172717119,000710
2016-11-077072707287,000720
2016-11-047071707086,000700
2016-11-027374717277,000720
2016-11-017374737415,000740
2016-10-317374737444,000740
2016-10-28747473745,000740
2016-10-277274727351,000730
2016-10-267173717322,000730
2016-10-257373717289,000720
2016-10-247173717327,000730
2016-10-217272717138,000710
2016-10-207073707284,000720
2016-10-197171707023,000700
2016-10-187071707142,000710
2016-10-177071707117,000710
2016-10-146971697054,000700
2016-10-137171707034,000700
2016-10-127071707150,000710
2016-10-116971697012,000700
2016-10-077171707082,000700
2016-10-067172707230,000720
2016-10-057272717118,000710
2016-10-0469716971167,000710
2016-10-036970696966,000690
2016-09-306970697024,000700
2016-09-2969706870101,000700
2016-09-286869686914,000690
2016-09-276969686969,000690
2016-09-267070696914,000690
2016-09-236970697026,000700
2016-09-217171686959,000690
2016-09-207070707012,000700
2016-09-167070697011,000700
2016-09-157171707094,000700
2016-09-1470737072281,000720
2016-09-137171707021,000700
2016-09-1271716970132,000700
2016-09-0970716971108,000710
2016-09-0870716970115,000700
2016-09-077071697012,000700
2016-09-067171707111,000710
2016-09-057071707138,000710
2016-09-027070696935,000690
2016-09-017070697086,000700
2016-08-3170706870112,000700
2016-08-306970687089,000700
2016-08-296970697026,000700
2016-08-266969686940,000690
2016-08-25717170709,000700
2016-08-246971697068,000700
2016-08-237070686874,000680
2016-08-227071707111,000710
2016-08-197171697012,000700
2016-08-186971697021,000700
2016-08-176970697027,000700
2016-08-167171696941,000690
2016-08-157071707113,000710
2016-08-1272736870215,000700
2016-08-107575727254,000720
2016-08-0970746974171,000740
2016-08-087070696914,000690
2016-08-057070697031,000700
2016-08-046970687032,000700
2016-08-036969686844,000680
2016-08-026970697039,000700
2016-08-017171696916,000690
2016-07-296971697059,000700
2016-07-2871726969100,000690
2016-07-277272717171,000710
2016-07-267373717170,000710
2016-07-257073707347,000730
2016-07-227272696933,000690
2016-07-217171717122,000710
2016-07-206970697010,000700
2016-07-196970697015,000700
2016-07-156970686936,000690
2016-07-146969676943,000690
2016-07-136970686935,000690
2016-07-126869686921,000690
2016-07-116768666740,000670
2016-07-0869706566168,000660
2016-07-076570657087,000700
2016-07-066767646540,000650
2016-07-056767666619,000660
2016-07-046769666616,000660
2016-07-0164696468130,000680
2016-06-306465646438,000640
2016-06-296364626340,000630
2016-06-286163616350,000630
2016-06-276162616227,000620
2016-06-246565606183,000610
2016-06-2365666265155,000650
2016-06-226666656523,000650
2016-06-2166686466207,000660
2016-06-206668666757,000670
2016-06-176466646637,000660
2016-06-166767656583,000650
2016-06-156668666819,000680
2016-06-146767656660,000660
2016-06-136869676763,000670
2016-06-107171707013,000700
2016-06-097171707134,000710
2016-06-087171707120,000710
2016-06-077070707012,000700
2016-06-066970687036,000700
2016-06-037070707027,000700
2016-06-027172707054,000700
2016-06-017172717113,000710
2016-05-317272717240,000720
2016-05-307172717251,000720
2016-05-277272717264,000720
2016-05-267474727229,000720
2016-05-257374737319,000730
2016-05-247273727353,000730
2016-05-237373727234,000720
2016-05-20747474743,000740
2016-05-197475747426,000740
2016-05-187575737332,000730
2016-05-177475747522,000750
2016-05-167575747489,000740
2016-05-137476747451,000740
2016-05-1275767276317,000760
2016-05-1178787676257,000760
2016-05-1082877677780,000770
2016-05-0979827982166,000820
2016-05-067779767963,000790
2016-05-027677767763,000770
2016-04-287979767866,000780
2016-04-277979777963,000790
2016-04-2679807878139,000780
2016-04-2579807879154,000790
2016-04-2278797778267,000780
2016-04-2181847777753,000770
2016-04-20799577805,604,000800
2016-04-196970687055,000700
2016-04-1867696669126,000690
2016-04-157173717161,000710
2016-04-147274707295,000720
2016-04-13707070703,000700
2016-04-126970697023,000700
2016-04-116969686939,000690
2016-04-086769676944,000690
2016-04-076768676723,000670
2016-04-066567656730,000670
2016-04-056869666659,000660
2016-04-046769676834,000680
2016-04-017072686971,000690
2016-03-31717271715,000710
2016-03-307273707049,000700
2016-03-29727372739,000730
2016-03-28737372735,000730
2016-03-257373727314,000730
2016-03-247373737341,000730
2016-03-237374737317,000730
2016-03-227273727226,000720
2016-03-187273717269,000720
2016-03-177375737365,000730
2016-03-167374727397,000730
2016-03-157474737442,000740
2016-03-1474757474136,000740
2016-03-117374727425,000740
2016-03-107474737427,000740
2016-03-097373717320,000730
2016-03-087475727450,000740
2016-03-077475727364,000730
2016-03-047375727476,000740
2016-03-0370747072120,000720
2016-03-027171697024,000700
2016-03-016870677048,000700
2016-02-296869686849,000680
2016-02-266767666739,000670
2016-02-256567656622,000660
2016-02-246666656511,000650
2016-02-2366676466122,000660
2016-02-226466646567,000650
2016-02-196465646426,000640
2016-02-186466646426,000640
2016-02-176465636342,000630
2016-02-1663666263130,000630
2016-02-156263606389,000630
2016-02-1263645859172,000590
2016-02-106976676898,000680
2016-02-097175696960,000690
2016-02-087174717422,000740
2016-02-057576737444,000740
2016-02-047377737731,000770
2016-02-037576747444,000740
2016-02-027679767629,000760
2016-02-017678757876,000780
2016-01-297375727429,000740
2016-01-287373727335,000730
2016-01-277174717334,000730
2016-01-267172717129,000710
2016-01-257274727358,000730
2016-01-227173707249,000720
2016-01-2173736871162,000710
2016-01-207778747458,000740
2016-01-19767776769,000760
2016-01-187576757639,000760
2016-01-157979777824,000780
2016-01-148080777719,000770
2016-01-137981798128,000810
2016-01-128080777849,000780
2016-01-088081798175,000810
2016-01-078383818135,000810
2016-01-068384828330,000830
2016-01-0582868183148,000830
2016-01-0485858282124,000820

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