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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,2441,2441,2191,2247,8001,224
2022-12-011,2671,2681,2361,2534,5001,253
2022-11-301,2541,2641,2501,2582,9001,258
2022-11-291,2451,2701,2211,25918,2001,259
2022-11-281,2921,2931,2581,25819,2001,258
2022-11-251,2811,2901,2671,28516,4001,285
2022-11-241,3031,3061,2661,29526,0001,295
2022-11-221,2771,3171,2461,29367,2001,293
2022-11-211,1891,3661,1891,277222,4001,277
2022-11-181,1891,2001,1891,1952,5001,195
2022-11-171,1991,2241,1991,2069,2001,206
2022-11-161,1651,1981,1651,1977,1001,197
2022-11-151,1511,1941,1511,17513,6001,175
2022-11-141,1961,1961,1761,1884,5001,188
2022-11-111,2501,2501,1871,19640,7001,196
2022-11-101,1541,1721,1501,1574,9001,157
2022-11-091,1721,1861,1641,1662,6001,166
2022-11-081,1961,1961,1301,1727,9001,172
2022-11-071,2101,2141,1861,1874,6001,187
2022-11-041,1841,2161,1651,20817,9001,208
2022-11-021,1331,1881,1331,18415,9001,184
2022-11-011,1401,1401,1201,13312,4001,133
2022-10-311,1631,1641,1401,1409,1001,140
2022-10-281,1531,1631,1451,1495,3001,149
2022-10-271,1581,1581,1531,1531,3001,153
2022-10-261,1831,1911,1361,15714,7001,157
2022-10-251,1651,1941,1651,1937,0001,193
2022-10-241,1701,1751,1601,1643,7001,164
2022-10-211,1761,1781,1591,1624,8001,162
2022-10-201,1741,1781,1591,1634,5001,163
2022-10-191,1831,1831,1671,1742,1001,174
2022-10-181,1761,1841,1701,1785,6001,178
2022-10-171,1451,1781,1441,1697,2001,169
2022-10-141,1401,1641,1351,1499,9001,149
2022-10-131,1391,1421,1001,12222,9001,122
2022-10-121,1491,1491,1361,1385,8001,138
2022-10-111,1601,1601,1381,1498,1001,149
2022-10-071,1571,1601,1451,1607,0001,160
2022-10-061,1631,1821,1541,1617,9001,161
2022-10-051,1711,1781,1451,1755,8001,175
2022-10-041,1391,1731,1391,16414,7001,164
2022-10-031,1141,1301,1001,11715,0001,117
2022-09-301,1531,1531,1141,13413,6001,134
2022-09-291,1461,1831,1321,15925,7001,159
2022-09-281,1511,1581,1231,13521,7001,135
2022-09-271,1511,1631,1481,14819,2001,148
2022-09-261,1731,1731,1521,15324,9001,153
2022-09-221,1601,1951,1601,18919,5001,189
2022-09-211,1911,1911,1651,16734,1001,167
2022-09-201,1901,1941,1751,17515,4001,175
2022-09-161,1951,2171,1801,18330,8001,183
2022-09-151,2481,2481,1951,20335,9001,203
2022-09-141,2121,2471,1921,23950,7001,239
2022-09-131,2911,3401,2141,226146,2001,226
2022-09-121,3111,3271,2311,231121,4001,231
2022-09-091,4121,4201,2881,288603,8001,288
2022-09-081,2901,4421,2581,4422,219,7001,442
2022-09-071,1741,1741,1421,1425,1001,142
2022-09-061,1531,1771,1531,1772,5001,177
2022-09-051,1961,1961,1501,16512,6001,165
2022-09-021,1641,1731,1551,1667,5001,166
2022-09-011,1901,1901,1701,1804,1001,180
2022-08-311,1901,1981,1871,1981,7001,198
2022-08-301,1861,2041,1731,1894,6001,189
2022-08-291,1811,1921,1611,17821,9001,178
2022-08-261,2161,2481,2101,21112,7001,211
2022-08-251,1991,2191,1901,2178,7001,217
2022-08-241,1951,2071,1951,2062,4001,206
2022-08-231,1921,2031,1841,19212,3001,192
2022-08-221,2081,2091,1921,20311,3001,203
2022-08-191,2091,2391,1911,21917,0001,219
2022-08-181,2301,2301,2031,20726,7001,207
2022-08-171,2641,2791,2231,24925,5001,249
2022-08-161,2851,2971,2551,26020,4001,260
2022-08-151,2421,3001,2221,28842,5001,288
2022-08-121,2271,2591,2111,23621,1001,236
2022-08-101,2511,2511,2161,22323,0001,223
2022-08-091,2291,2601,1881,25731,1001,257
2022-08-081,2181,2801,1971,240118,6001,240
2022-08-051,1031,1881,1011,18851,0001,188
2022-08-041,1501,1541,1301,14714,6001,147
2022-08-031,1741,1741,1211,15520,0001,155
2022-08-021,1661,1751,1541,17511,5001,175
2022-08-011,1501,1681,1281,16819,6001,168
2022-07-291,1321,1531,1221,13717,1001,137
2022-07-281,1451,1451,1021,12213,1001,122
2022-07-271,1501,1551,1111,12726,5001,127
2022-07-261,1101,1791,1001,15559,7001,155
2022-07-251,1021,1191,0711,11035,8001,110
2022-07-221,0981,1051,0911,0964,2001,096
2022-07-211,1021,1181,0911,1002,0001,100
2022-07-201,1021,1101,1021,1022,3001,102
2022-07-191,1001,1001,0511,0969,0001,096
2022-07-151,1221,1231,0871,10910,8001,109
2022-07-141,0861,1381,0861,12217,3001,122
2022-07-131,0841,0891,0831,0891,8001,089
2022-07-121,0831,1151,0751,0848,8001,084
2022-07-111,0751,0961,0701,0805,8001,080
2022-07-081,0391,1051,0331,08528,3001,085
2022-07-071,0661,2661,0141,046159,0001,046
2022-07-061,0401,0461,0291,0464,1001,046
2022-07-051,0401,0541,0271,0408,4001,040
2022-07-041,0351,0411,0141,0174,5001,017
2022-07-011,0111,0301,0091,02812,4001,028
2022-06-301,0431,0541,0111,01512,7001,015
2022-06-291,0501,0501,0361,0443,8001,044
2022-06-281,0621,0721,0381,0626,0001,062
2022-06-271,0601,0691,0351,06215,0001,062
2022-06-241,0341,0551,0221,04711,2001,047
2022-06-231,0331,0601,0261,03417,6001,034
2022-06-221,0401,0411,0171,0416,0001,041
2022-06-211,0171,0461,0031,03853,6001,038
2022-06-201,0551,0559661,02015,0001,020
2022-06-171,0211,0451,0071,02527,1001,025
2022-06-161,0701,0901,0651,0658,4001,065
2022-06-151,1111,1191,0551,06426,6001,064
2022-06-141,1001,1111,0811,10021,5001,100
2022-06-131,1441,1511,0961,10167,0001,101
2022-06-101,1611,1901,1411,17230,6001,172
2022-06-091,2181,2201,1591,16150,7001,161
2022-06-081,1841,2301,1841,22533,7001,225
2022-06-071,1711,1891,1571,18416,4001,184
2022-06-061,1731,2091,1671,16724,4001,167
2022-06-031,1481,1791,1361,17222,7001,172
2022-06-021,1541,1631,1451,14911,3001,149
2022-06-011,1341,1631,1251,15516,5001,155
2022-05-311,1621,1621,1251,13319,8001,133
2022-05-301,1411,1691,1251,16322,7001,163
2022-05-271,1631,1631,1231,13222,1001,132
2022-05-261,1451,1671,1321,15113,6001,151
2022-05-251,1511,1511,1161,14421,4001,144
2022-05-241,1931,1931,1411,15429,7001,154
2022-05-231,1591,2101,1291,19084,4001,190
2022-05-201,1701,1701,1321,13824,9001,138
2022-05-191,1491,1691,1311,16126,7001,161
2022-05-181,1821,2121,1811,19613,9001,196
2022-05-171,1411,2091,1371,17546,4001,175
2022-05-161,1701,1931,1131,16197,8001,161
2022-05-131,2211,2811,1641,164299,8001,164
2022-05-121,4901,5231,4311,46469,5001,464
2022-05-111,4891,5271,4581,50341,9001,503
2022-05-101,4601,5291,4111,51951,9001,519
2022-05-091,5521,5881,4801,48490,1001,484
2022-05-061,5421,5751,4761,56692,8001,566
2022-05-021,3831,5681,3701,558123,0001,558
2022-04-281,3961,3981,3681,39520,2001,395
2022-04-271,3501,4091,3031,38049,4001,380
2022-04-261,4381,4491,3521,36056,3001,360
2022-04-251,3651,4291,3371,42860,7001,428
2022-04-221,3561,4501,3471,425116,6001,425
2022-04-211,3201,3891,3051,37476,7001,374
2022-04-201,3041,4111,3041,31497,9001,314
2022-04-191,3521,3581,2861,334105,8001,334
2022-04-181,4591,4651,3451,382188,9001,382
2022-04-151,3141,4241,2911,399612,3001,399
2022-04-141,4041,4341,3321,434201,5001,434
2022-04-131,1291,1341,0911,134146,7001,134
2022-04-129829929829843,100984
2022-04-119691,00096097810,900978
2022-04-089669859619686,000968
2022-04-0798898895196611,000966
2022-04-061,0011,0149839997,100999
2022-04-051,0191,0231,0001,0148,6001,014
2022-04-049951,0189951,0148,3001,014
2022-04-019761,01495799516,700995
2022-03-3197198595197823,100978
2022-03-301,0001,03295697524,900975
2022-03-291,0381,0429961,01045,0001,010
2022-03-281,0701,1801,0361,036137,8001,036
2022-03-259681,1189601,115216,1001,115
2022-03-2492196892196815,300968
2022-03-239359429189214,300921
2022-03-2295595592592520,300925
2022-03-1888894988894922,200949
2022-03-1789789788088713,500887
2022-03-168949158788978,000897
2022-03-1590390888889312,500893
2022-03-1489492489191815,300918
2022-03-1190090988390961,100909
2022-03-10907937844937167,000937
2022-03-0978580177878712,900787
2022-03-088128187867907,000790
2022-03-0784784780082212,000822
2022-03-0487887882584911,300849
2022-03-0386789286788912,000889
2022-03-028598608458603,400860
2022-03-018608768598672,500867
2022-02-288598658408656,000865
2022-02-258508508328383,200838
2022-02-248408428308303,200830
2022-02-2285485483384117,900841
2022-02-218668798658656,700865
2022-02-188618838558815,900881
2022-02-1787589285487213,900872
2022-02-16877877868875900875
2022-02-158708818578621,900862
2022-02-148698818538724,300872
2022-02-1090590587388819,000888
2022-02-0988592088591011,700910
2022-02-088848848818843,100884
2022-02-078568908568907,200890
2022-02-048558728558594,200859
2022-02-038468708408703,700870
2022-02-028568568448473,500847
2022-02-018358718358452,900845
2022-01-318208408208302,800830
2022-01-288458458128228,900822
2022-01-278538658208253,600825
2022-01-268728728528585,300858
2022-01-258878928538587,300858
2022-01-248808908658843,200884
2022-01-2188788786488050,000880
2022-01-208949048949027,000902
2022-01-1994294289089416,100894
2022-01-189639639489513,100951
2022-01-179459649449638,000963
2022-01-149419419309418,700941
2022-01-1391495591495013,900950
2022-01-129039289039095,300909
2022-01-119189218938947,100894
2022-01-079169209149151,100915
2022-01-069289289139183,900918
2022-01-059399419349383,600938
2022-01-049279399269393,400939

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