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 [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1993-12-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-12-28 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1993-12-27 | 378 | 378 | 370 | 370 | 12,000 | 3,700 |
| 1993-12-24 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1993-12-22 | 365 | 370 | 365 | 365 | 4,000 | 3,650 |
| 1993-12-21 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-12-20 | 381 | 381 | 380 | 380 | 5,000 | 3,800 |
| 1993-12-17 | 380 | 380 | 375 | 380 | 14,000 | 3,800 |
| 1993-12-16 | 375 | 380 | 375 | 380 | 6,000 | 3,800 |
| 1993-12-15 | 370 | 375 | 370 | 370 | 13,000 | 3,700 |
| 1993-12-14 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1993-12-10 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-12-09 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-12-08 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1993-12-06 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1993-12-03 | 387 | 387 | 378 | 379 | 9,000 | 3,790 |
| 1993-12-02 | 380 | 399 | 378 | 399 | 16,000 | 3,990 |
| 1993-12-01 | 368 | 368 | 368 | 368 | 5,000 | 3,680 |
| 1993-11-30 | 330 | 335 | 330 | 335 | 6,000 | 3,350 |
| 1993-11-29 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 1993-11-26 | 362 | 362 | 346 | 352 | 13,000 | 3,520 |
| 1993-11-25 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1993-11-24 | 370 | 371 | 352 | 352 | 14,000 | 3,520 |
| 1993-11-22 | 367 | 367 | 367 | 367 | 9,000 | 3,670 |
| 1993-11-19 | 401 | 401 | 395 | 400 | 26,000 | 4,000 |
| 1993-11-18 | 415 | 417 | 401 | 405 | 35,000 | 4,050 |
| 1993-11-17 | 385 | 412 | 385 | 412 | 80,000 | 4,120 |
| 1993-11-16 | 355 | 381 | 350 | 378 | 65,000 | 3,780 |
| 1993-11-15 | 366 | 366 | 351 | 351 | 59,000 | 3,510 |
| 1993-11-12 | 335 | 338 | 330 | 330 | 45,000 | 3,300 |
| 1993-11-11 | 330 | 331 | 330 | 330 | 4,000 | 3,300 |
| 1993-11-10 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1993-11-09 | 345 | 345 | 340 | 340 | 2,000 | 3,400 |
| 1993-11-08 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1993-11-05 | 340 | 340 | 330 | 330 | 8,000 | 3,300 |
| 1993-11-04 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1993-11-02 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1993-11-01 | 365 | 365 | 365 | 365 | 9,000 | 3,650 |
| 1993-10-29 | 363 | 365 | 363 | 365 | 2,000 | 3,650 |
| 1993-10-27 | 383 | 383 | 383 | 383 | 7,000 | 3,830 |
| 1993-10-26 | 380 | 383 | 380 | 383 | 4,000 | 3,830 |
| 1993-10-22 | 393 | 395 | 393 | 395 | 4,000 | 3,950 |
| 1993-10-20 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1993-10-19 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1993-10-18 | 404 | 404 | 395 | 395 | 4,000 | 3,950 |
| 1993-10-15 | 405 | 405 | 405 | 405 | 10,000 | 4,050 |
| 1993-10-12 | 410 | 410 | 401 | 405 | 4,000 | 4,050 |
| 1993-10-08 | 410 | 415 | 410 | 410 | 6,000 | 4,100 |
| 1993-10-07 | 410 | 410 | 410 | 410 | 9,000 | 4,100 |
| 1993-10-06 | 410 | 413 | 410 | 413 | 4,000 | 4,130 |
| 1993-10-05 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-10-04 | 416 | 416 | 410 | 410 | 20,000 | 4,100 |
| 1993-10-01 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1993-09-30 | 417 | 417 | 416 | 416 | 7,000 | 4,160 |
| 1993-09-28 | 420 | 424 | 416 | 416 | 11,000 | 4,160 |
| 1993-09-24 | 429 | 429 | 415 | 415 | 6,000 | 4,150 |
| 1993-09-22 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1993-09-21 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1993-09-17 | 457 | 460 | 457 | 457 | 3,000 | 4,570 |
| 1993-09-16 | 451 | 466 | 451 | 466 | 2,000 | 4,660 |
| 1993-09-14 | 458 | 458 | 451 | 451 | 10,000 | 4,510 |
| 1993-09-13 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1993-09-10 | 475 | 475 | 473 | 473 | 7,000 | 4,730 |
| 1993-09-08 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1993-09-06 | 480 | 480 | 475 | 475 | 10,000 | 4,750 |
| 1993-09-02 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1993-09-01 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-08-31 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1993-08-30 | 480 | 481 | 480 | 480 | 6,000 | 4,800 |
| 1993-08-27 | 484 | 484 | 478 | 480 | 5,000 | 4,800 |
| 1993-08-25 | 490 | 490 | 486 | 486 | 3,000 | 4,860 |
| 1993-08-24 | 486 | 490 | 486 | 490 | 5,000 | 4,900 |
| 1993-08-20 | 489 | 490 | 489 | 490 | 3,000 | 4,900 |
| 1993-08-19 | 487 | 489 | 487 | 489 | 2,000 | 4,890 |
| 1993-08-18 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-08-16 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-08-13 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1993-08-12 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1993-08-11 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1993-08-09 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1993-08-03 | 474 | 475 | 474 | 475 | 4,000 | 4,750 |
| 1993-08-02 | 500 | 500 | 480 | 480 | 14,000 | 4,800 |
| 1993-07-30 | 509 | 509 | 490 | 490 | 2,000 | 4,900 |
| 1993-07-29 | 500 | 509 | 500 | 509 | 10,000 | 5,090 |
| 1993-07-28 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1993-07-23 | 505 | 505 | 485 | 485 | 3,000 | 4,850 |
| 1993-07-22 | 505 | 509 | 505 | 509 | 6,000 | 5,090 |
| 1993-07-21 | 505 | 505 | 505 | 505 | 6,000 | 5,050 |
| 1993-07-20 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1993-07-19 | 510 | 510 | 509 | 510 | 3,000 | 5,100 |
| 1993-07-16 | 509 | 509 | 509 | 509 | 4,000 | 5,090 |
| 1993-07-15 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1993-07-14 | 502 | 512 | 501 | 509 | 25,000 | 5,090 |
| 1993-07-13 | 501 | 501 | 500 | 501 | 17,000 | 5,010 |
| 1993-07-12 | 500 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1993-07-09 | 497 | 497 | 497 | 497 | 3,000 | 4,970 |
| 1993-07-08 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1993-07-07 | 498 | 498 | 497 | 497 | 2,000 | 4,970 |
| 1993-07-06 | 520 | 520 | 497 | 497 | 5,000 | 4,970 |
| 1993-07-02 | 521 | 521 | 520 | 520 | 5,000 | 5,200 |
| 1993-07-01 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-06-30 | 534 | 534 | 525 | 525 | 4,000 | 5,250 |
| 1993-06-29 | 540 | 544 | 535 | 537 | 19,000 | 5,370 |
| 1993-06-28 | 510 | 545 | 510 | 545 | 33,000 | 5,450 |
| 1993-06-25 | 505 | 510 | 505 | 510 | 14,000 | 5,100 |
| 1993-06-23 | 469 | 472 | 469 | 470 | 18,000 | 4,700 |
| 1993-06-22 | 460 | 460 | 459 | 460 | 10,000 | 4,600 |
| 1993-06-21 | 480 | 480 | 460 | 460 | 5,000 | 4,600 |
| 1993-06-18 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1993-06-17 | 454 | 455 | 450 | 454 | 14,000 | 4,540 |
| 1993-06-16 | 470 | 470 | 450 | 454 | 23,000 | 4,540 |
| 1993-06-15 | 500 | 501 | 490 | 490 | 14,000 | 4,900 |
| 1993-06-14 | 525 | 525 | 520 | 520 | 5,000 | 5,200 |
| 1993-06-11 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1993-06-10 | 531 | 531 | 530 | 530 | 2,000 | 5,300 |
| 1993-06-08 | 545 | 545 | 530 | 531 | 12,000 | 5,310 |
| 1993-06-07 | 536 | 545 | 536 | 536 | 10,000 | 5,360 |
| 1993-06-04 | 520 | 535 | 515 | 530 | 12,000 | 5,300 |
| 1993-06-03 | 526 | 526 | 510 | 520 | 15,000 | 5,200 |
| 1993-06-02 | 526 | 530 | 510 | 510 | 17,000 | 5,100 |
| 1993-06-01 | 542 | 549 | 540 | 540 | 22,000 | 5,400 |
| 1993-05-31 | 555 | 555 | 541 | 541 | 28,000 | 5,410 |
| 1993-05-28 | 555 | 555 | 550 | 550 | 28,000 | 5,500 |
| 1993-05-27 | 540 | 575 | 540 | 561 | 71,000 | 5,610 |
| 1993-05-26 | 520 | 540 | 510 | 540 | 109,000 | 5,400 |
| 1993-05-25 | 542 | 542 | 520 | 520 | 38,000 | 5,200 |
| 1993-05-24 | 519 | 532 | 517 | 532 | 126,000 | 5,320 |
| 1993-05-21 | 450 | 500 | 450 | 500 | 104,000 | 5,000 |
| 1993-05-20 | 462 | 462 | 447 | 459 | 11,000 | 4,590 |
| 1993-05-19 | 459 | 469 | 459 | 469 | 9,000 | 4,690 |
| 1993-05-18 | 486 | 486 | 471 | 471 | 47,000 | 4,710 |
| 1993-05-17 | 476 | 476 | 468 | 476 | 62,000 | 4,760 |
| 1993-05-14 | 417 | 470 | 417 | 470 | 105,000 | 4,700 |
| 1993-05-13 | 420 | 423 | 414 | 417 | 42,000 | 4,170 |
| 1993-05-12 | 415 | 430 | 413 | 420 | 280,000 | 4,200 |
| 1993-05-11 | 415 | 420 | 410 | 410 | 47,000 | 4,100 |
| 1993-05-10 | 405 | 430 | 405 | 415 | 45,000 | 4,150 |
| 1993-05-07 | 377 | 388 | 377 | 387 | 32,000 | 3,870 |
| 1993-05-06 | 386 | 387 | 374 | 374 | 17,000 | 3,740 |
| 1993-04-30 | 368 | 384 | 368 | 384 | 16,000 | 3,840 |
| 1993-04-28 | 363 | 363 | 363 | 363 | 5,000 | 3,630 |
| 1993-04-27 | 339 | 340 | 335 | 339 | 23,000 | 3,390 |
| 1993-04-26 | 345 | 345 | 340 | 340 | 8,000 | 3,400 |
| 1993-04-23 | 345 | 345 | 340 | 345 | 14,000 | 3,450 |
| 1993-04-22 | 342 | 345 | 342 | 345 | 10,000 | 3,450 |
| 1993-04-21 | 361 | 362 | 340 | 341 | 28,000 | 3,410 |
| 1993-04-20 | 365 | 365 | 360 | 360 | 26,000 | 3,600 |
| 1993-04-19 | 370 | 370 | 369 | 369 | 4,000 | 3,690 |
| 1993-04-16 | 404 | 405 | 398 | 398 | 20,000 | 3,980 |
| 1993-04-15 | 380 | 408 | 380 | 408 | 30,000 | 4,080 |
| 1993-04-14 | 370 | 380 | 370 | 380 | 12,000 | 3,800 |
| 1993-04-13 | 356 | 370 | 356 | 370 | 8,000 | 3,700 |
| 1993-04-12 | 349 | 360 | 349 | 356 | 16,000 | 3,560 |
| 1993-04-09 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1993-04-08 | 342 | 350 | 342 | 344 | 10,000 | 3,440 |
| 1993-04-07 | 340 | 341 | 335 | 340 | 10,000 | 3,400 |
| 1993-04-06 | 342 | 342 | 340 | 340 | 4,000 | 3,400 |
| 1993-04-02 | 343 | 343 | 330 | 330 | 15,000 | 3,300 |
| 1993-04-01 | 338 | 338 | 338 | 338 | 9,000 | 3,380 |
| 1993-03-31 | 339 | 353 | 338 | 339 | 61,000 | 3,390 |
| 1993-03-30 | 331 | 340 | 330 | 333 | 60,000 | 3,330 |
| 1993-03-29 | 312 | 325 | 312 | 325 | 35,000 | 3,250 |
| 1993-03-26 | 293 | 296 | 290 | 292 | 58,000 | 2,920 |
| 1993-03-25 | 291 | 297 | 290 | 290 | 96,000 | 2,900 |
| 1993-03-24 | 290 | 300 | 290 | 290 | 56,000 | 2,900 |
| 1993-03-23 | 290 | 294 | 290 | 290 | 56,000 | 2,900 |
| 1993-03-22 | 305 | 305 | 290 | 295 | 56,000 | 2,950 |
| 1993-03-19 | 302 | 302 | 302 | 302 | 16,000 | 3,020 |
| 1993-03-18 | 301 | 302 | 301 | 301 | 29,000 | 3,010 |
| 1993-03-17 | 301 | 302 | 300 | 301 | 64,000 | 3,010 |
| 1993-03-16 | 300 | 301 | 300 | 301 | 103,000 | 3,010 |
| 1993-03-12 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-03-11 | 300 | 300 | 296 | 298 | 13,000 | 2,980 |
| 1993-03-10 | 296 | 300 | 296 | 300 | 13,000 | 3,000 |
| 1993-03-09 | 300 | 300 | 296 | 296 | 15,000 | 2,960 |
| 1993-03-08 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1993-03-05 | 309 | 310 | 309 | 310 | 3,000 | 3,100 |
| 1993-03-04 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1993-03-03 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
| 1993-03-02 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1993-03-01 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 1993-02-23 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1993-02-18 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1993-02-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-02-15 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-02-12 | 335 | 345 | 335 | 345 | 6,000 | 3,450 |
| 1993-02-10 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1993-02-09 | 331 | 336 | 330 | 336 | 8,000 | 3,360 |
| 1993-02-08 | 320 | 323 | 320 | 323 | 4,000 | 3,230 |
| 1993-02-05 | 310 | 318 | 310 | 318 | 7,000 | 3,180 |
| 1993-02-04 | 313 | 313 | 310 | 310 | 7,000 | 3,100 |
| 1993-02-03 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1993-02-02 | 300 | 310 | 300 | 310 | 3,000 | 3,100 |
| 1993-02-01 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
| 1993-01-29 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1993-01-25 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1993-01-20 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1993-01-19 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1993-01-18 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1993-01-14 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1993-01-13 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1993-01-12 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1993-01-11 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1993-01-06 | 299 | 299 | 290 | 290 | 3,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株
