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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 11,630 | 11,990 | 11,280 | 11,510 | 61,600 | 11,510 |
| 2024-09-09 | 11,200 | 11,740 | 11,170 | 11,530 | 77,500 | 11,530 |
| 2024-09-06 | 12,360 | 12,380 | 11,640 | 11,930 | 70,400 | 11,930 |
| 2024-09-05 | 12,420 | 12,990 | 12,180 | 12,240 | 63,900 | 12,240 |
| 2024-09-04 | 12,630 | 13,510 | 12,560 | 12,720 | 98,900 | 12,720 |
| 2024-09-03 | 13,800 | 13,910 | 13,130 | 13,250 | 68,400 | 13,250 |
| 2024-09-02 | 13,600 | 14,100 | 13,350 | 13,670 | 146,800 | 13,670 |
| 2024-08-30 | 11,940 | 13,060 | 11,930 | 13,050 | 123,500 | 13,050 |
| 2024-08-29 | 12,010 | 12,380 | 11,730 | 11,940 | 73,300 | 11,940 |
| 2024-08-28 | 12,700 | 12,700 | 12,060 | 12,060 | 104,700 | 12,060 |
| 2024-08-27 | 12,790 | 13,450 | 12,550 | 12,860 | 201,500 | 12,860 |
| 2024-08-26 | 12,270 | 12,620 | 12,130 | 12,510 | 92,900 | 12,510 |
| 2024-08-23 | 12,440 | 12,770 | 12,170 | 12,460 | 106,500 | 12,460 |
| 2024-08-22 | 13,110 | 13,340 | 12,480 | 12,510 | 120,100 | 12,510 |
| 2024-08-21 | 13,430 | 13,690 | 13,160 | 13,220 | 102,700 | 13,220 |
| 2024-08-20 | 14,500 | 14,670 | 13,950 | 14,020 | 82,000 | 14,020 |
| 2024-08-19 | 14,400 | 14,750 | 14,250 | 14,400 | 79,000 | 14,400 |
| 2024-08-16 | 15,890 | 15,890 | 14,890 | 14,890 | 137,700 | 14,890 |
| 2024-08-15 | 14,300 | 15,500 | 14,300 | 15,270 | 161,500 | 15,270 |
| 2024-08-14 | 14,650 | 15,400 | 14,110 | 14,410 | 159,800 | 14,410 |
| 2024-08-13 | 15,200 | 15,200 | 14,220 | 14,470 | 120,000 | 14,470 |
| 2024-08-09 | 18,200 | 18,200 | 14,130 | 14,650 | 343,500 | 14,650 |
| 2024-08-08 | 15,600 | 16,690 | 15,390 | 16,230 | 140,600 | 16,230 |
| 2024-08-07 | 14,300 | 15,980 | 14,060 | 15,780 | 120,400 | 15,780 |
| 2024-08-06 | 14,670 | 15,270 | 13,840 | 14,600 | 127,400 | 14,600 |
| 2024-08-05 | 12,990 | 13,900 | 11,130 | 12,270 | 168,600 | 12,270 |
| 2024-08-02 | 15,020 | 16,020 | 14,520 | 15,130 | 118,800 | 15,130 |
| 2024-08-01 | 17,030 | 17,300 | 16,080 | 16,230 | 71,900 | 16,230 |
| 2024-07-31 | 17,020 | 17,740 | 16,810 | 17,400 | 80,500 | 17,400 |
| 2024-07-30 | 17,500 | 17,750 | 16,840 | 17,730 | 88,400 | 17,730 |
| 2024-07-29 | 16,440 | 17,300 | 16,140 | 16,800 | 87,700 | 16,800 |
| 2024-07-26 | 15,890 | 16,690 | 15,610 | 16,080 | 105,400 | 16,080 |
| 2024-07-25 | 15,770 | 16,280 | 15,500 | 15,500 | 82,500 | 15,500 |
| 2024-07-24 | 16,460 | 16,550 | 15,670 | 16,170 | 117,600 | 16,170 |
| 2024-07-23 | 17,500 | 18,070 | 16,760 | 16,860 | 98,700 | 16,860 |
| 2024-07-22 | 17,400 | 17,650 | 16,490 | 16,900 | 88,400 | 16,900 |
| 2024-07-19 | 17,250 | 18,000 | 17,040 | 17,800 | 106,300 | 17,800 |
| 2024-07-18 | 18,710 | 19,220 | 17,030 | 17,250 | 170,400 | 17,250 |
| 2024-07-17 | 18,550 | 20,050 | 18,380 | 19,110 | 165,100 | 19,110 |
| 2024-07-16 | 17,960 | 18,220 | 17,620 | 18,190 | 44,700 | 18,190 |
| 2024-07-12 | 18,050 | 18,300 | 17,680 | 17,720 | 70,300 | 17,720 |
| 2024-07-11 | 18,150 | 19,130 | 17,920 | 18,610 | 97,500 | 18,610 |
| 2024-07-10 | 18,260 | 18,400 | 17,850 | 18,100 | 71,200 | 18,100 |
| 2024-07-09 | 19,750 | 19,850 | 18,300 | 18,300 | 136,500 | 18,300 |
| 2024-07-08 | 19,480 | 20,190 | 18,920 | 19,280 | 208,900 | 19,280 |
| 2024-07-05 | 18,500 | 18,890 | 17,700 | 18,500 | 125,200 | 18,500 |
| 2024-07-04 | 17,670 | 19,580 | 17,210 | 18,540 | 215,400 | 18,540 |
| 2024-07-03 | 17,200 | 18,190 | 17,050 | 17,350 | 132,200 | 17,350 |
| 2024-07-02 | 15,400 | 16,970 | 15,400 | 16,970 | 160,900 | 16,970 |
| 2024-07-01 | 15,890 | 15,890 | 15,170 | 15,380 | 68,300 | 15,380 |
| 2024-06-28 | 15,630 | 16,250 | 15,410 | 15,690 | 116,700 | 15,690 |
| 2024-06-27 | 15,500 | 15,670 | 15,150 | 15,630 | 60,000 | 15,630 |
| 2024-06-26 | 16,470 | 16,680 | 15,010 | 15,500 | 183,800 | 15,500 |
| 2024-06-25 | 16,510 | 17,040 | 16,040 | 16,650 | 72,900 | 16,650 |
| 2024-06-24 | 15,820 | 16,930 | 15,710 | 16,310 | 80,500 | 16,310 |
| 2024-06-21 | 15,860 | 16,580 | 15,640 | 15,830 | 86,600 | 15,830 |
| 2024-06-20 | 16,080 | 16,410 | 15,620 | 15,810 | 76,300 | 15,810 |
| 2024-06-19 | 17,200 | 17,460 | 16,310 | 16,370 | 82,700 | 16,370 |
| 2024-06-18 | 16,860 | 16,990 | 16,010 | 16,820 | 87,400 | 16,820 |
| 2024-06-17 | 18,700 | 18,700 | 16,160 | 16,590 | 161,500 | 16,590 |
| 2024-06-14 | 15,920 | 18,030 | 15,900 | 18,030 | 154,100 | 18,030 |
| 2024-06-13 | 16,700 | 16,780 | 15,890 | 16,170 | 45,800 | 16,170 |
| 2024-06-12 | 16,320 | 16,450 | 16,000 | 16,380 | 48,800 | 16,380 |
| 2024-06-11 | 16,320 | 17,020 | 16,060 | 16,320 | 117,300 | 16,320 |
| 2024-06-10 | 15,970 | 16,780 | 15,720 | 16,300 | 129,300 | 16,300 |
| 2024-06-07 | 14,200 | 16,000 | 14,070 | 15,850 | 190,200 | 15,850 |
| 2024-06-06 | 14,580 | 15,320 | 14,140 | 14,230 | 113,900 | 14,230 |
| 2024-06-05 | 14,320 | 14,550 | 13,870 | 14,210 | 64,500 | 14,210 |
| 2024-06-04 | 16,020 | 16,120 | 14,450 | 14,550 | 170,300 | 14,550 |
| 2024-06-03 | 15,400 | 16,060 | 14,860 | 16,060 | 106,800 | 16,060 |
| 2024-05-31 | 14,650 | 15,470 | 14,440 | 15,270 | 58,400 | 15,270 |
| 2024-05-30 | 14,940 | 15,290 | 14,620 | 14,650 | 67,700 | 14,650 |
| 2024-05-29 | 15,650 | 15,790 | 15,220 | 15,340 | 46,800 | 15,340 |
| 2024-05-28 | 15,700 | 16,120 | 15,390 | 15,460 | 118,100 | 15,460 |
| 2024-05-27 | 16,200 | 17,080 | 15,800 | 15,870 | 167,000 | 15,870 |
| 2024-05-24 | 15,540 | 16,800 | 15,110 | 16,100 | 198,900 | 16,100 |
| 2024-05-23 | 14,640 | 15,720 | 14,460 | 15,660 | 127,600 | 15,660 |
| 2024-05-22 | 14,600 | 15,100 | 14,130 | 14,550 | 83,600 | 14,550 |
| 2024-05-21 | 14,770 | 14,770 | 14,370 | 14,600 | 42,300 | 14,600 |
| 2024-05-20 | 13,660 | 14,900 | 13,660 | 14,550 | 104,700 | 14,550 |
| 2024-05-17 | 13,100 | 14,200 | 12,780 | 13,830 | 129,000 | 13,830 |
| 2024-05-16 | 14,360 | 14,500 | 13,020 | 13,020 | 125,000 | 13,020 |
| 2024-05-15 | 14,200 | 15,110 | 14,170 | 14,280 | 114,700 | 14,280 |
| 2024-05-14 | 14,940 | 14,940 | 13,960 | 14,270 | 125,700 | 14,270 |
| 2024-05-13 | 14,130 | 15,410 | 13,950 | 14,790 | 391,100 | 14,790 |
| 2024-05-10 | 13,230 | 13,230 | 13,230 | 13,230 | 8,900 | 13,230 |
| 2024-05-09 | 10,280 | 10,550 | 10,060 | 10,230 | 159,800 | 10,230 |
| 2024-05-08 | 10,170 | 10,330 | 9,950 | 10,120 | 38,900 | 10,120 |
| 2024-05-07 | 9,760 | 10,260 | 9,760 | 10,170 | 45,600 | 10,170 |
| 2024-05-02 | 9,510 | 9,710 | 9,440 | 9,640 | 19,300 | 9,640 |
| 2024-05-01 | 9,910 | 9,910 | 9,530 | 9,600 | 53,800 | 9,600 |
| 2024-04-30 | 10,120 | 10,360 | 9,910 | 10,000 | 38,800 | 10,000 |
| 2024-04-26 | 9,830 | 10,130 | 9,710 | 10,110 | 30,100 | 10,110 |
| 2024-04-25 | 9,860 | 10,000 | 9,750 | 9,830 | 27,500 | 9,830 |
| 2024-04-24 | 10,000 | 10,240 | 9,890 | 9,990 | 28,000 | 9,990 |
| 2024-04-23 | 10,350 | 10,350 | 9,760 | 9,920 | 29,500 | 9,920 |
| 2024-04-22 | 9,780 | 10,230 | 9,700 | 9,940 | 60,700 | 9,940 |
| 2024-04-19 | 10,190 | 10,270 | 9,500 | 9,850 | 82,200 | 9,850 |
| 2024-04-18 | 10,010 | 10,450 | 9,920 | 10,370 | 36,800 | 10,370 |
| 2024-04-17 | 10,200 | 10,630 | 9,960 | 10,210 | 67,400 | 10,210 |
| 2024-04-16 | 10,370 | 10,450 | 10,110 | 10,260 | 47,500 | 10,260 |
| 2024-04-15 | 10,490 | 10,820 | 10,460 | 10,650 | 30,000 | 10,650 |
| 2024-04-12 | 11,280 | 11,280 | 10,560 | 10,680 | 52,900 | 10,680 |
| 2024-04-11 | 11,070 | 11,300 | 10,760 | 11,190 | 36,700 | 11,190 |
| 2024-04-10 | 10,850 | 11,350 | 10,720 | 11,230 | 52,300 | 11,230 |
| 2024-04-09 | 10,650 | 10,940 | 10,490 | 10,900 | 29,200 | 10,900 |
| 2024-04-08 | 10,800 | 10,900 | 10,470 | 10,650 | 49,700 | 10,650 |
| 2024-04-05 | 10,510 | 10,800 | 10,340 | 10,650 | 37,000 | 10,650 |
| 2024-04-04 | 11,200 | 11,200 | 10,630 | 10,920 | 51,400 | 10,920 |
| 2024-04-03 | 10,670 | 11,210 | 10,500 | 11,150 | 59,900 | 11,150 |
| 2024-04-02 | 11,930 | 12,080 | 10,970 | 10,970 | 64,000 | 10,970 |
| 2024-04-01 | 11,970 | 12,360 | 11,650 | 11,930 | 67,500 | 11,930 |
| 2024-03-29 | 11,140 | 11,900 | 11,140 | 11,820 | 77,600 | 11,820 |
| 2024-03-28 | 11,530 | 11,610 | 11,120 | 11,160 | 59,900 | 11,160 |
| 2024-03-27 | 12,250 | 12,300 | 11,550 | 11,550 | 69,000 | 11,550 |
| 2024-03-26 | 11,900 | 12,480 | 11,850 | 12,300 | 50,500 | 12,300 |
| 2024-03-25 | 12,210 | 12,410 | 11,970 | 12,030 | 46,000 | 12,030 |
| 2024-03-22 | 13,090 | 13,090 | 12,260 | 12,300 | 66,300 | 12,300 |
| 2024-03-21 | 12,900 | 13,230 | 12,590 | 12,730 | 77,600 | 12,730 |
| 2024-03-19 | 12,670 | 12,800 | 12,030 | 12,630 | 82,000 | 12,630 |
| 2024-03-18 | 12,870 | 13,410 | 12,540 | 12,710 | 90,800 | 12,710 |
| 2024-03-15 | 11,900 | 13,050 | 11,720 | 12,650 | 151,200 | 12,650 |
| 2024-03-14 | 12,340 | 12,410 | 11,630 | 11,870 | 99,000 | 11,870 |
| 2024-03-13 | 13,580 | 13,600 | 12,200 | 12,210 | 117,700 | 12,210 |
| 2024-03-12 | 12,820 | 13,280 | 12,600 | 12,980 | 103,800 | 12,980 |
| 2024-03-11 | 14,690 | 15,630 | 12,270 | 13,120 | 301,500 | 13,120 |
| 2024-03-08 | 14,340 | 15,900 | 14,220 | 15,390 | 179,300 | 15,390 |
| 2024-03-07 | 14,300 | 14,750 | 13,900 | 14,270 | 100,400 | 14,270 |
| 2024-03-06 | 14,830 | 14,830 | 13,950 | 14,400 | 116,300 | 14,400 |
| 2024-03-05 | 14,510 | 15,570 | 13,850 | 14,940 | 154,500 | 14,940 |
| 2024-03-04 | 14,570 | 15,000 | 14,260 | 14,660 | 96,400 | 14,660 |
| 2024-03-01 | 13,170 | 14,510 | 12,980 | 14,480 | 186,600 | 14,480 |
| 2024-02-29 | 11,600 | 13,180 | 11,560 | 13,050 | 148,600 | 13,050 |
| 2024-02-28 | 11,930 | 12,180 | 11,680 | 11,900 | 58,700 | 11,900 |
| 2024-02-27 | 12,400 | 12,660 | 11,660 | 11,930 | 83,400 | 11,930 |
| 2024-02-26 | 12,270 | 12,530 | 11,920 | 12,460 | 79,700 | 12,460 |
| 2024-02-22 | 11,330 | 12,100 | 11,210 | 12,100 | 91,300 | 12,100 |
| 2024-02-21 | 11,260 | 11,610 | 11,210 | 11,380 | 41,900 | 11,380 |
| 2024-02-20 | 12,130 | 12,240 | 11,400 | 11,490 | 90,500 | 11,490 |
| 2024-02-19 | 12,250 | 12,550 | 11,940 | 12,130 | 105,600 | 12,130 |
| 2024-02-16 | 11,610 | 12,180 | 11,510 | 11,810 | 113,800 | 11,810 |
| 2024-02-15 | 10,950 | 11,950 | 10,850 | 11,680 | 144,200 | 11,680 |
| 2024-02-14 | 10,650 | 11,160 | 10,450 | 10,840 | 73,500 | 10,840 |
| 2024-02-13 | 11,000 | 11,180 | 10,170 | 10,570 | 150,200 | 10,570 |
| 2024-02-09 | 11,000 | 12,140 | 10,710 | 10,910 | 380,700 | 10,910 |
| 2024-02-08 | 10,700 | 10,700 | 10,700 | 10,700 | 59,100 | 10,700 |
| 2024-02-07 | 8,800 | 9,350 | 8,700 | 9,200 | 140,600 | 9,200 |
| 2024-02-06 | 8,580 | 8,780 | 8,560 | 8,760 | 48,500 | 8,760 |
| 2024-02-05 | 8,800 | 8,950 | 8,580 | 8,580 | 57,400 | 8,580 |
| 2024-02-02 | 9,150 | 9,160 | 8,710 | 8,770 | 56,900 | 8,770 |
| 2024-02-01 | 9,190 | 9,340 | 8,950 | 8,950 | 76,700 | 8,950 |
| 2024-01-31 | 8,600 | 9,150 | 8,580 | 9,090 | 67,600 | 9,090 |
| 2024-01-30 | 8,800 | 8,810 | 8,520 | 8,650 | 47,600 | 8,650 |
| 2024-01-29 | 8,920 | 9,200 | 8,730 | 8,790 | 82,700 | 8,790 |
| 2024-01-26 | 9,000 | 9,470 | 8,630 | 8,880 | 139,500 | 8,880 |
| 2024-01-25 | 8,660 | 8,710 | 8,490 | 8,700 | 35,900 | 8,700 |
| 2024-01-24 | 8,730 | 8,920 | 8,630 | 8,690 | 45,400 | 8,690 |
| 2024-01-23 | 9,150 | 9,160 | 8,700 | 8,700 | 132,200 | 8,700 |
| 2024-01-22 | 8,190 | 8,890 | 8,190 | 8,810 | 160,500 | 8,810 |
| 2024-01-19 | 7,820 | 7,860 | 7,660 | 7,820 | 34,600 | 7,820 |
| 2024-01-18 | 7,900 | 8,030 | 7,570 | 7,770 | 67,600 | 7,770 |
| 2024-01-17 | 7,960 | 8,340 | 7,900 | 7,900 | 74,500 | 7,900 |
| 2024-01-16 | 7,690 | 8,070 | 7,600 | 7,950 | 91,400 | 7,950 |
| 2024-01-15 | 7,500 | 7,700 | 7,460 | 7,640 | 49,500 | 7,640 |
| 2024-01-12 | 7,460 | 7,550 | 7,260 | 7,520 | 45,800 | 7,520 |
| 2024-01-11 | 7,320 | 7,450 | 7,180 | 7,400 | 58,800 | 7,400 |
| 2024-01-10 | 7,570 | 7,770 | 7,080 | 7,250 | 138,200 | 7,250 |
| 2024-01-09 | 7,730 | 7,880 | 7,580 | 7,770 | 40,100 | 7,770 |
| 2024-01-05 | 7,500 | 7,730 | 7,350 | 7,660 | 54,500 | 7,660 |
| 2024-01-04 | 7,180 | 7,580 | 7,110 | 7,510 | 52,800 | 7,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株
