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 [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 1995-12-28 | 278 | 278 | 278 | 278 | 2,000 | 926.67 |
| 1995-12-27 | 274 | 274 | 274 | 274 | 2,000 | 913.33 |
| 1995-12-26 | 281 | 281 | 274 | 275 | 12,000 | 916.67 |
| 1995-12-25 | 281 | 284 | 281 | 284 | 9,000 | 946.67 |
| 1995-12-22 | 281 | 282 | 281 | 281 | 5,000 | 936.67 |
| 1995-12-21 | 280 | 280 | 270 | 279 | 7,000 | 930 |
| 1995-12-20 | 271 | 271 | 271 | 271 | 3,000 | 903.33 |
| 1995-12-19 | 270 | 270 | 270 | 270 | 10,000 | 900 |
| 1995-12-18 | 270 | 270 | 270 | 270 | 4,000 | 900 |
| 1995-12-15 | 271 | 272 | 271 | 271 | 8,000 | 903.33 |
| 1995-12-14 | 271 | 272 | 271 | 272 | 6,000 | 906.67 |
| 1995-12-13 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 1995-12-12 | 257 | 270 | 257 | 270 | 10,000 | 900 |
| 1995-12-08 | 251 | 251 | 250 | 250 | 7,000 | 833.33 |
| 1995-12-07 | 251 | 251 | 251 | 251 | 4,000 | 836.67 |
| 1995-12-06 | 254 | 254 | 251 | 251 | 12,000 | 836.67 |
| 1995-12-05 | 258 | 258 | 253 | 253 | 17,000 | 843.33 |
| 1995-12-04 | 258 | 258 | 255 | 255 | 13,000 | 850 |
| 1995-12-01 | 258 | 258 | 255 | 255 | 16,000 | 850 |
| 1995-11-30 | 259 | 259 | 255 | 258 | 10,000 | 860 |
| 1995-11-29 | 262 | 262 | 253 | 259 | 45,000 | 863.33 |
| 1995-11-28 | 264 | 264 | 264 | 264 | 1,000 | 880 |
| 1995-11-27 | 255 | 255 | 255 | 255 | 20,000 | 850 |
| 1995-11-24 | 252 | 255 | 251 | 255 | 12,000 | 850 |
| 1995-11-20 | 250 | 260 | 250 | 250 | 22,000 | 833.33 |
| 1995-11-17 | 250 | 250 | 250 | 250 | 6,000 | 833.33 |
| 1995-11-16 | 247 | 247 | 247 | 247 | 5,000 | 823.33 |
| 1995-11-15 | 247 | 247 | 246 | 246 | 3,000 | 820 |
| 1995-11-13 | 247 | 247 | 247 | 247 | 1,000 | 823.33 |
| 1995-11-09 | 253 | 253 | 246 | 246 | 14,000 | 820 |
| 1995-11-08 | 261 | 261 | 256 | 256 | 10,000 | 853.33 |
| 1995-11-06 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 1995-11-01 | 269 | 269 | 269 | 269 | 2,000 | 896.67 |
| 1995-10-31 | 252 | 252 | 252 | 252 | 2,000 | 840 |
| 1995-10-30 | 288 | 289 | 282 | 282 | 6,000 | 940 |
| 1995-10-27 | 294 | 294 | 293 | 293 | 8,000 | 976.67 |
| 1995-10-26 | 233 | 276 | 233 | 276 | 11,000 | 920 |
| 1995-10-23 | 231 | 231 | 221 | 221 | 2,000 | 736.67 |
| 1995-10-20 | 231 | 231 | 231 | 231 | 1,000 | 770 |
| 1995-10-16 | 231 | 231 | 231 | 231 | 1,000 | 770 |
| 1995-10-12 | 250 | 250 | 250 | 250 | 9,000 | 833.33 |
| 1995-10-11 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 1995-10-06 | 250 | 250 | 250 | 250 | 14,000 | 833.33 |
| 1995-10-03 | 250 | 250 | 250 | 250 | 6,000 | 833.33 |
| 1995-09-29 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 1995-09-28 | 249 | 250 | 249 | 250 | 2,000 | 833.33 |
| 1995-09-27 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 1995-09-25 | 250 | 250 | 250 | 250 | 15,000 | 833.33 |
| 1995-09-22 | 250 | 250 | 250 | 250 | 18,000 | 833.33 |
| 1995-09-21 | 248 | 250 | 248 | 250 | 42,000 | 833.33 |
| 1995-09-20 | 250 | 253 | 250 | 253 | 11,000 | 843.33 |
| 1995-09-19 | 250 | 250 | 250 | 250 | 3,000 | 833.33 |
| 1995-09-18 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 1995-09-14 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 1995-09-13 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 1995-09-12 | 255 | 255 | 250 | 250 | 3,000 | 833.33 |
| 1995-09-11 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 1995-09-08 | 256 | 256 | 256 | 256 | 2,000 | 853.33 |
| 1995-09-07 | 265 | 265 | 265 | 265 | 4,000 | 883.33 |
| 1995-09-06 | 264 | 265 | 264 | 265 | 6,000 | 883.33 |
| 1995-09-05 | 264 | 264 | 263 | 264 | 7,000 | 880 |
| 1995-08-31 | 270 | 270 | 265 | 265 | 17,000 | 883.33 |
| 1995-08-30 | 265 | 270 | 265 | 270 | 4,000 | 900 |
| 1995-08-29 | 260 | 265 | 260 | 265 | 5,000 | 883.33 |
| 1995-08-28 | 259 | 260 | 259 | 260 | 2,000 | 866.67 |
| 1995-08-25 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 1995-08-24 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 1995-08-23 | 250 | 250 | 250 | 250 | 11,000 | 833.33 |
| 1995-08-21 | 240 | 240 | 240 | 240 | 10,000 | 800 |
| 1995-08-18 | 246 | 247 | 237 | 237 | 4,000 | 790 |
| 1995-08-17 | 246 | 246 | 246 | 246 | 1,000 | 820 |
| 1995-08-15 | 225 | 225 | 225 | 225 | 1,000 | 750 |
| 1995-08-11 | 237 | 240 | 237 | 240 | 6,000 | 800 |
| 1995-08-10 | 240 | 240 | 240 | 240 | 2,000 | 800 |
| 1995-08-09 | 232 | 240 | 232 | 240 | 10,000 | 800 |
| 1995-08-07 | 227 | 236 | 227 | 236 | 22,000 | 786.67 |
| 1995-08-03 | 219 | 230 | 219 | 230 | 12,000 | 766.67 |
| 1995-08-02 | 214 | 220 | 214 | 220 | 2,000 | 733.33 |
| 1995-07-26 | 225 | 225 | 225 | 225 | 2,000 | 750 |
| 1995-07-24 | 235 | 235 | 235 | 235 | 5,000 | 783.33 |
| 1995-07-20 | 215 | 232 | 215 | 230 | 17,000 | 766.67 |
| 1995-07-18 | 220 | 226 | 220 | 226 | 5,000 | 753.33 |
| 1995-07-17 | 219 | 220 | 219 | 220 | 5,000 | 733.33 |
| 1995-07-14 | 216 | 216 | 215 | 215 | 7,000 | 716.67 |
| 1995-07-13 | 200 | 203 | 200 | 203 | 29,000 | 676.67 |
| 1995-07-12 | 200 | 200 | 199 | 200 | 22,000 | 666.67 |
| 1995-07-11 | 215 | 215 | 206 | 206 | 6,000 | 686.67 |
| 1995-07-10 | 199 | 218 | 199 | 215 | 14,000 | 716.67 |
| 1995-07-07 | 185 | 199 | 185 | 199 | 4,000 | 663.33 |
| 1995-07-06 | 184 | 184 | 184 | 184 | 1,000 | 613.33 |
| 1995-06-30 | 185 | 185 | 181 | 185 | 5,000 | 616.67 |
| 1995-06-29 | 170 | 172 | 170 | 172 | 5,000 | 573.33 |
| 1995-06-28 | 166 | 166 | 166 | 166 | 2,000 | 553.33 |
| 1995-06-27 | 170 | 170 | 170 | 170 | 2,000 | 566.67 |
| 1995-06-26 | 166 | 166 | 166 | 166 | 6,000 | 553.33 |
| 1995-06-23 | 165 | 165 | 161 | 165 | 20,000 | 550 |
| 1995-06-22 | 175 | 175 | 170 | 170 | 16,000 | 566.67 |
| 1995-06-21 | 180 | 180 | 180 | 180 | 2,000 | 600 |
| 1995-06-20 | 180 | 180 | 180 | 180 | 10,000 | 600 |
| 1995-06-19 | 184 | 184 | 184 | 184 | 3,000 | 613.33 |
| 1995-06-15 | 190 | 190 | 180 | 180 | 7,000 | 600 |
| 1995-06-12 | 198 | 198 | 190 | 190 | 4,000 | 633.33 |
| 1995-06-07 | 217 | 217 | 215 | 215 | 4,000 | 716.67 |
| 1995-06-06 | 217 | 217 | 217 | 217 | 10,000 | 723.33 |
| 1995-06-05 | 217 | 217 | 217 | 217 | 3,000 | 723.33 |
| 1995-06-02 | 223 | 223 | 223 | 223 | 1,000 | 743.33 |
| 1995-06-01 | 222 | 223 | 222 | 223 | 9,000 | 743.33 |
| 1995-05-31 | 223 | 223 | 223 | 223 | 2,000 | 743.33 |
| 1995-05-30 | 223 | 223 | 223 | 223 | 2,000 | 743.33 |
| 1995-05-29 | 228 | 228 | 228 | 228 | 2,000 | 760 |
| 1995-05-26 | 250 | 250 | 250 | 250 | 9,000 | 833.33 |
| 1995-05-25 | 260 | 260 | 260 | 260 | 4,000 | 866.67 |
| 1995-05-22 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 1995-05-12 | 289 | 290 | 270 | 270 | 10,000 | 900 |
| 1995-05-11 | 280 | 290 | 280 | 280 | 12,000 | 933.33 |
| 1995-05-08 | 253 | 253 | 253 | 253 | 1,000 | 843.33 |
| 1995-05-01 | 252 | 252 | 252 | 252 | 1,000 | 840 |
| 1995-04-26 | 256 | 256 | 256 | 256 | 3,000 | 853.33 |
| 1995-04-25 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 1995-04-24 | 265 | 265 | 259 | 259 | 3,000 | 863.33 |
| 1995-04-21 | 253 | 253 | 253 | 253 | 2,000 | 843.33 |
| 1995-04-19 | 252 | 252 | 252 | 252 | 2,000 | 840 |
| 1995-04-18 | 264 | 264 | 264 | 264 | 1,000 | 880 |
| 1995-04-14 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 1995-04-10 | 264 | 264 | 264 | 264 | 1,000 | 880 |
| 1995-04-07 | 264 | 264 | 264 | 264 | 1,000 | 880 |
| 1995-04-06 | 264 | 264 | 264 | 264 | 4,000 | 880 |
| 1995-04-05 | 262 | 262 | 251 | 252 | 8,000 | 840 |
| 1995-04-03 | 265 | 265 | 261 | 261 | 3,000 | 870 |
| 1995-03-31 | 275 | 280 | 275 | 280 | 9,000 | 933.33 |
| 1995-03-30 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 1995-03-29 | 275 | 280 | 275 | 280 | 3,000 | 933.33 |
| 1995-03-27 | 280 | 285 | 280 | 280 | 4,000 | 933.33 |
| 1995-03-24 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 1995-03-20 | 285 | 285 | 280 | 280 | 4,000 | 933.33 |
| 1995-03-17 | 296 | 296 | 280 | 280 | 7,000 | 933.33 |
| 1995-03-16 | 310 | 310 | 305 | 305 | 12,000 | 1,016.67 |
| 1995-03-15 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 1995-03-14 | 343 | 343 | 335 | 335 | 4,000 | 1,116.67 |
| 1995-03-13 | 340 | 347 | 340 | 345 | 18,000 | 1,150 |
| 1995-03-10 | 341 | 361 | 338 | 343 | 106,000 | 1,143.33 |
| 1995-03-09 | 335 | 341 | 335 | 341 | 16,000 | 1,136.67 |
| 1995-03-08 | 325 | 347 | 325 | 344 | 37,000 | 1,146.67 |
| 1995-03-07 | 319 | 320 | 314 | 320 | 17,000 | 1,066.67 |
| 1995-03-06 | 306 | 318 | 306 | 318 | 13,000 | 1,060 |
| 1995-03-03 | 303 | 309 | 303 | 309 | 3,000 | 1,030 |
| 1995-03-02 | 295 | 300 | 295 | 300 | 8,000 | 1,000 |
| 1995-03-01 | 281 | 289 | 281 | 289 | 6,000 | 963.33 |
| 1995-02-24 | 281 | 281 | 281 | 281 | 1,000 | 936.67 |
| 1995-02-22 | 280 | 280 | 280 | 280 | 4,000 | 933.33 |
| 1995-02-21 | 290 | 290 | 281 | 281 | 2,000 | 936.67 |
| 1995-02-20 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 1995-02-17 | 295 | 295 | 292 | 292 | 2,000 | 973.33 |
| 1995-02-16 | 301 | 301 | 295 | 301 | 3,000 | 1,003.33 |
| 1995-02-10 | 300 | 301 | 300 | 301 | 3,000 | 1,003.33 |
| 1995-02-09 | 300 | 301 | 300 | 300 | 7,000 | 1,000 |
| 1995-02-08 | 301 | 301 | 300 | 300 | 2,000 | 1,000 |
| 1995-02-07 | 306 | 306 | 305 | 305 | 3,000 | 1,016.67 |
| 1995-02-06 | 305 | 305 | 305 | 305 | 3,000 | 1,016.67 |
| 1995-02-02 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 1995-02-01 | 315 | 315 | 315 | 315 | 4,000 | 1,050 |
| 1995-01-31 | 321 | 321 | 315 | 315 | 4,000 | 1,050 |
| 1995-01-30 | 325 | 325 | 325 | 325 | 3,000 | 1,083.33 |
| 1995-01-27 | 320 | 325 | 320 | 325 | 3,000 | 1,083.33 |
| 1995-01-26 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 1995-01-25 | 315 | 320 | 315 | 320 | 6,000 | 1,066.67 |
| 1995-01-24 | 315 | 315 | 315 | 315 | 13,000 | 1,050 |
| 1995-01-23 | 320 | 320 | 320 | 320 | 11,000 | 1,066.67 |
| 1995-01-20 | 330 | 330 | 330 | 330 | 5,000 | 1,100 |
| 1995-01-19 | 337 | 345 | 337 | 345 | 43,000 | 1,150 |
| 1995-01-13 | 345 | 345 | 340 | 340 | 23,000 | 1,133.33 |
| 1995-01-12 | 345 | 345 | 345 | 345 | 4,000 | 1,150 |
| 1995-01-11 | 345 | 347 | 345 | 347 | 12,000 | 1,156.67 |
| 1995-01-10 | 347 | 347 | 347 | 347 | 7,000 | 1,156.67 |
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