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 [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 120 | 150 | 120 | 150 | 61,000 | 500 |
| 1997-12-29 | 120 | 120 | 120 | 120 | 7,000 | 400 |
| 1997-12-24 | 170 | 170 | 170 | 170 | 5,000 | 566.67 |
| 1997-12-22 | 170 | 170 | 170 | 170 | 16,000 | 566.67 |
| 1997-12-12 | 229 | 235 | 229 | 230 | 11,000 | 766.67 |
| 1997-12-11 | 228 | 228 | 228 | 228 | 2,000 | 760 |
| 1997-12-05 | 228 | 237 | 228 | 237 | 3,000 | 790 |
| 1997-12-03 | 238 | 238 | 238 | 238 | 2,000 | 793.33 |
| 1997-12-02 | 238 | 244 | 230 | 238 | 17,000 | 793.33 |
| 1997-12-01 | 235 | 235 | 225 | 225 | 7,000 | 750 |
| 1997-11-28 | 229 | 240 | 229 | 240 | 9,000 | 800 |
| 1997-11-27 | 243 | 243 | 228 | 228 | 5,000 | 760 |
| 1997-11-26 | 248 | 248 | 248 | 248 | 5,000 | 826.67 |
| 1997-11-21 | 263 | 283 | 263 | 283 | 15,000 | 943.33 |
| 1997-11-20 | 248 | 253 | 248 | 253 | 3,000 | 843.33 |
| 1997-11-19 | 255 | 255 | 253 | 253 | 4,000 | 843.33 |
| 1997-11-18 | 251 | 256 | 251 | 255 | 9,000 | 850 |
| 1997-11-17 | 270 | 270 | 261 | 261 | 12,000 | 870 |
| 1997-11-14 | 260 | 265 | 260 | 261 | 7,000 | 870 |
| 1997-11-13 | 245 | 265 | 245 | 265 | 13,000 | 883.33 |
| 1997-11-12 | 265 | 266 | 255 | 255 | 38,000 | 850 |
| 1997-11-11 | 268 | 280 | 265 | 265 | 52,000 | 883.33 |
| 1997-11-10 | 260 | 268 | 260 | 268 | 11,000 | 893.33 |
| 1997-10-31 | 270 | 270 | 268 | 268 | 5,000 | 893.33 |
| 1997-10-30 | 241 | 280 | 241 | 270 | 20,000 | 900 |
| 1997-10-23 | 268 | 268 | 265 | 265 | 5,000 | 883.33 |
| 1997-10-22 | 280 | 280 | 271 | 277 | 10,000 | 923.33 |
| 1997-10-21 | 277 | 279 | 277 | 279 | 2,000 | 930 |
| 1997-10-20 | 282 | 282 | 282 | 282 | 3,000 | 940 |
| 1997-10-17 | 294 | 294 | 268 | 282 | 25,000 | 940 |
| 1997-10-16 | 270 | 293 | 270 | 291 | 35,000 | 970 |
| 1997-10-15 | 274 | 280 | 270 | 279 | 12,000 | 930 |
| 1997-10-14 | 280 | 285 | 280 | 285 | 13,000 | 950 |
| 1997-10-13 | 295 | 297 | 280 | 280 | 8,000 | 933.33 |
| 1997-10-09 | 297 | 305 | 295 | 296 | 42,000 | 986.67 |
| 1997-10-08 | 288 | 292 | 288 | 289 | 27,000 | 963.33 |
| 1997-10-07 | 264 | 292 | 264 | 290 | 38,000 | 966.67 |
| 1997-10-06 | 269 | 269 | 269 | 269 | 1,000 | 896.67 |
| 1997-10-03 | 264 | 275 | 264 | 275 | 11,000 | 916.67 |
| 1997-10-02 | 265 | 265 | 265 | 265 | 2,000 | 883.33 |
| 1997-09-30 | 285 | 285 | 280 | 283 | 59,000 | 943.33 |
| 1997-09-29 | 254 | 265 | 250 | 265 | 39,000 | 883.33 |
| 1997-09-26 | 259 | 259 | 259 | 259 | 37,000 | 863.33 |
| 1997-09-22 | 265 | 265 | 265 | 265 | 5,000 | 883.33 |
| 1997-09-19 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 1997-09-17 | 283 | 283 | 273 | 273 | 15,000 | 910 |
| 1997-09-16 | 275 | 283 | 274 | 283 | 25,000 | 943.33 |
| 1997-09-12 | 275 | 275 | 265 | 275 | 20,000 | 916.67 |
| 1997-09-11 | 260 | 280 | 260 | 279 | 13,000 | 930 |
| 1997-09-10 | 250 | 270 | 250 | 270 | 7,000 | 900 |
| 1997-09-09 | 245 | 245 | 245 | 245 | 2,000 | 816.67 |
| 1997-09-04 | 250 | 250 | 245 | 247 | 5,000 | 823.33 |
| 1997-09-02 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 1997-08-26 | 265 | 270 | 265 | 270 | 9,000 | 900 |
| 1997-08-13 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 1997-08-12 | 251 | 270 | 251 | 270 | 4,000 | 900 |
| 1997-08-11 | 256 | 256 | 256 | 256 | 3,000 | 853.33 |
| 1997-08-08 | 261 | 261 | 261 | 261 | 6,000 | 870 |
| 1997-08-05 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 1997-08-04 | 270 | 270 | 262 | 262 | 14,000 | 873.33 |
| 1997-08-01 | 270 | 270 | 270 | 270 | 6,000 | 900 |
| 1997-07-31 | 275 | 275 | 273 | 273 | 4,000 | 910 |
| 1997-07-30 | 285 | 285 | 280 | 280 | 5,000 | 933.33 |
| 1997-07-29 | 280 | 280 | 280 | 280 | 4,000 | 933.33 |
| 1997-07-28 | 280 | 280 | 280 | 280 | 2,000 | 933.33 |
| 1997-07-25 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 1997-07-23 | 285 | 285 | 280 | 280 | 6,000 | 933.33 |
| 1997-07-16 | 295 | 295 | 290 | 290 | 3,000 | 966.67 |
| 1997-07-15 | 301 | 301 | 300 | 300 | 3,000 | 1,000 |
| 1997-07-14 | 310 | 310 | 310 | 310 | 5,000 | 1,033.33 |
| 1997-07-11 | 315 | 320 | 310 | 320 | 16,000 | 1,066.67 |
| 1997-07-10 | 318 | 320 | 316 | 320 | 16,000 | 1,066.67 |
| 1997-07-09 | 301 | 338 | 301 | 317 | 88,000 | 1,056.67 |
| 1997-07-08 | 295 | 300 | 295 | 300 | 18,000 | 1,000 |
| 1997-07-07 | 305 | 305 | 300 | 300 | 20,000 | 1,000 |
| 1997-07-04 | 297 | 303 | 297 | 300 | 49,000 | 1,000 |
| 1997-07-03 | 282 | 300 | 282 | 297 | 63,000 | 990 |
| 1997-07-02 | 278 | 282 | 278 | 282 | 3,000 | 940 |
| 1997-07-01 | 283 | 286 | 278 | 278 | 38,000 | 926.67 |
| 1997-06-30 | 275 | 275 | 275 | 275 | 3,000 | 916.67 |
| 1997-06-27 | 266 | 266 | 266 | 266 | 2,000 | 886.67 |
| 1997-06-26 | 266 | 266 | 266 | 266 | 2,000 | 886.67 |
| 1997-06-24 | 272 | 272 | 272 | 272 | 1,000 | 906.67 |
| 1997-06-23 | 271 | 271 | 271 | 271 | 3,000 | 903.33 |
| 1997-06-19 | 280 | 281 | 272 | 272 | 11,000 | 906.67 |
| 1997-06-18 | 285 | 286 | 280 | 280 | 35,000 | 933.33 |
| 1997-06-17 | 285 | 286 | 285 | 285 | 16,000 | 950 |
| 1997-06-16 | 279 | 279 | 274 | 279 | 7,000 | 930 |
| 1997-06-13 | 271 | 273 | 271 | 273 | 12,000 | 910 |
| 1997-06-12 | 269 | 271 | 269 | 271 | 5,000 | 903.33 |
| 1997-06-11 | 264 | 265 | 264 | 265 | 2,000 | 883.33 |
| 1997-06-10 | 265 | 265 | 262 | 262 | 4,000 | 873.33 |
| 1997-06-09 | 265 | 270 | 265 | 270 | 4,000 | 900 |
| 1997-06-04 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 1997-06-03 | 264 | 264 | 264 | 264 | 5,000 | 880 |
| 1997-06-02 | 262 | 262 | 262 | 262 | 3,000 | 873.33 |
| 1997-05-30 | 272 | 272 | 261 | 261 | 4,000 | 870 |
| 1997-05-29 | 262 | 262 | 262 | 262 | 1,000 | 873.33 |
| 1997-05-28 | 265 | 265 | 261 | 261 | 6,000 | 870 |
| 1997-05-27 | 270 | 271 | 270 | 271 | 11,000 | 903.33 |
| 1997-05-26 | 278 | 279 | 261 | 261 | 26,000 | 870 |
| 1997-05-23 | 279 | 280 | 275 | 280 | 23,000 | 933.33 |
| 1997-05-22 | 291 | 291 | 280 | 283 | 20,000 | 943.33 |
| 1997-05-21 | 295 | 295 | 290 | 290 | 14,000 | 966.67 |
| 1997-05-20 | 292 | 296 | 292 | 296 | 5,000 | 986.67 |
| 1997-05-16 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 1997-05-15 | 292 | 293 | 292 | 293 | 5,000 | 976.67 |
| 1997-05-14 | 281 | 283 | 281 | 283 | 6,000 | 943.33 |
| 1997-05-12 | 280 | 280 | 273 | 276 | 4,000 | 920 |
| 1997-05-09 | 285 | 285 | 283 | 283 | 6,000 | 943.33 |
| 1997-05-08 | 280 | 281 | 280 | 281 | 6,000 | 936.67 |
| 1997-05-07 | 291 | 291 | 280 | 280 | 4,000 | 933.33 |
| 1997-05-06 | 278 | 293 | 278 | 293 | 11,000 | 976.67 |
| 1997-05-02 | 267 | 267 | 267 | 267 | 1,000 | 890 |
| 1997-05-01 | 271 | 273 | 265 | 265 | 4,000 | 883.33 |
| 1997-04-30 | 272 | 272 | 262 | 262 | 3,000 | 873.33 |
| 1997-04-25 | 266 | 266 | 262 | 262 | 7,000 | 873.33 |
| 1997-04-24 | 268 | 268 | 264 | 264 | 7,000 | 880 |
| 1997-04-23 | 278 | 278 | 268 | 268 | 4,000 | 893.33 |
| 1997-04-22 | 280 | 283 | 280 | 280 | 7,000 | 933.33 |
| 1997-04-21 | 278 | 280 | 278 | 280 | 6,000 | 933.33 |
| 1997-04-18 | 255 | 255 | 255 | 255 | 3,000 | 850 |
| 1997-04-17 | 247 | 253 | 247 | 250 | 3,000 | 833.33 |
| 1997-04-15 | 234 | 235 | 233 | 235 | 6,000 | 783.33 |
| 1997-04-14 | 233 | 233 | 233 | 233 | 1,000 | 776.67 |
| 1997-04-11 | 238 | 238 | 230 | 230 | 8,000 | 766.67 |
| 1997-04-10 | 250 | 250 | 243 | 243 | 3,000 | 810 |
| 1997-04-07 | 266 | 266 | 251 | 251 | 12,000 | 836.67 |
| 1997-04-04 | 271 | 271 | 271 | 271 | 5,000 | 903.33 |
| 1997-04-03 | 275 | 275 | 275 | 275 | 2,000 | 916.67 |
| 1997-04-02 | 276 | 276 | 276 | 276 | 3,000 | 920 |
| 1997-04-01 | 281 | 281 | 280 | 280 | 6,000 | 933.33 |
| 1997-03-31 | 280 | 280 | 280 | 280 | 2,000 | 933.33 |
| 1997-03-28 | 285 | 285 | 280 | 280 | 5,000 | 933.33 |
| 1997-03-26 | 281 | 281 | 281 | 281 | 10,000 | 936.67 |
| 1997-03-25 | 284 | 284 | 281 | 281 | 2,000 | 936.67 |
| 1997-03-24 | 284 | 298 | 284 | 298 | 5,000 | 993.33 |
| 1997-03-18 | 281 | 282 | 281 | 282 | 3,000 | 940 |
| 1997-03-17 | 286 | 286 | 281 | 282 | 8,000 | 940 |
| 1997-03-14 | 295 | 295 | 291 | 291 | 3,000 | 970 |
| 1997-03-13 | 299 | 299 | 299 | 299 | 1,000 | 996.67 |
| 1997-03-12 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 1997-03-11 | 301 | 305 | 301 | 305 | 3,000 | 1,016.67 |
| 1997-03-10 | 300 | 300 | 291 | 291 | 7,000 | 970 |
| 1997-03-07 | 295 | 295 | 295 | 295 | 3,000 | 983.33 |
| 1997-03-06 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 1997-03-05 | 300 | 310 | 300 | 300 | 11,000 | 1,000 |
| 1997-03-04 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 1997-03-03 | 306 | 306 | 300 | 300 | 5,000 | 1,000 |
| 1997-02-27 | 305 | 305 | 305 | 305 | 4,000 | 1,016.67 |
| 1997-02-26 | 310 | 310 | 310 | 310 | 13,000 | 1,033.33 |
| 1997-02-25 | 310 | 310 | 310 | 310 | 8,000 | 1,033.33 |
| 1997-02-24 | 306 | 308 | 305 | 308 | 6,000 | 1,026.67 |
| 1997-02-21 | 300 | 305 | 300 | 300 | 4,000 | 1,000 |
| 1997-02-20 | 288 | 299 | 287 | 299 | 13,000 | 996.67 |
| 1997-02-19 | 290 | 290 | 288 | 288 | 16,000 | 960 |
| 1997-02-18 | 300 | 302 | 290 | 290 | 25,000 | 966.67 |
| 1997-02-17 | 287 | 308 | 287 | 300 | 14,000 | 1,000 |
| 1997-02-14 | 280 | 285 | 280 | 285 | 14,000 | 950 |
| 1997-02-13 | 280 | 284 | 280 | 280 | 15,000 | 933.33 |
| 1997-02-12 | 280 | 280 | 280 | 280 | 6,000 | 933.33 |
| 1997-02-10 | 280 | 280 | 280 | 280 | 15,000 | 933.33 |
| 1997-02-07 | 285 | 285 | 285 | 285 | 2,000 | 950 |
| 1997-02-06 | 281 | 283 | 280 | 280 | 7,000 | 933.33 |
| 1997-02-05 | 290 | 290 | 280 | 285 | 23,000 | 950 |
| 1997-02-04 | 295 | 295 | 295 | 295 | 2,000 | 983.33 |
| 1997-01-31 | 284 | 290 | 284 | 290 | 7,000 | 966.67 |
| 1997-01-30 | 280 | 282 | 278 | 279 | 14,000 | 930 |
| 1997-01-29 | 281 | 281 | 270 | 279 | 24,000 | 930 |
| 1997-01-28 | 285 | 285 | 280 | 280 | 6,000 | 933.33 |
| 1997-01-23 | 295 | 299 | 285 | 285 | 12,000 | 950 |
| 1997-01-22 | 295 | 295 | 295 | 295 | 2,000 | 983.33 |
| 1997-01-21 | 299 | 299 | 294 | 295 | 4,000 | 983.33 |
| 1997-01-17 | 288 | 299 | 287 | 299 | 13,000 | 996.67 |
| 1997-01-16 | 285 | 288 | 285 | 285 | 13,000 | 950 |
| 1997-01-14 | 281 | 288 | 278 | 278 | 6,000 | 926.67 |
| 1997-01-13 | 285 | 285 | 285 | 285 | 7,000 | 950 |
| 1997-01-10 | 276 | 278 | 275 | 275 | 10,000 | 916.67 |
| 1997-01-09 | 286 | 286 | 280 | 280 | 39,000 | 933.33 |
| 1997-01-08 | 290 | 295 | 286 | 286 | 8,000 | 953.33 |
| 1997-01-07 | 286 | 290 | 286 | 290 | 3,000 | 966.67 |
| 1997-01-06 | 295 | 295 | 295 | 295 | 2,000 | 983.33 |
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