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 [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 125 | 130 | 125 | 130 | 6,000 | 1,300 |
| 1999-12-27 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 1999-12-24 | 115 | 115 | 113 | 113 | 4,000 | 1,130 |
| 1999-12-22 | 122 | 122 | 113 | 113 | 12,000 | 1,130 |
| 1999-12-21 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1999-12-20 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 1999-12-17 | 122 | 125 | 122 | 125 | 12,000 | 1,250 |
| 1999-12-16 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 1999-12-15 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-12-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-12-08 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1999-12-07 | 127 | 129 | 126 | 129 | 14,000 | 1,290 |
| 1999-12-06 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 1999-12-03 | 126 | 126 | 126 | 126 | 10,000 | 1,260 |
| 1999-12-01 | 125 | 125 | 120 | 120 | 15,000 | 1,200 |
| 1999-11-26 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1999-11-25 | 135 | 135 | 125 | 125 | 11,000 | 1,250 |
| 1999-11-24 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1999-11-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-11-19 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-11-18 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-11-17 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-11-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-11-15 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 1999-11-12 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 1999-11-11 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 1999-11-08 | 170 | 177 | 168 | 168 | 16,000 | 1,680 |
| 1999-11-04 | 164 | 169 | 164 | 169 | 8,000 | 1,690 |
| 1999-10-29 | 155 | 164 | 155 | 164 | 17,000 | 1,640 |
| 1999-10-28 | 153 | 153 | 153 | 153 | 12,000 | 1,530 |
| 1999-10-27 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 1999-10-26 | 159 | 164 | 159 | 164 | 10,000 | 1,640 |
| 1999-10-25 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-10-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-10-20 | 155 | 155 | 141 | 141 | 13,000 | 1,410 |
| 1999-10-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-10-14 | 154 | 154 | 136 | 136 | 9,000 | 1,360 |
| 1999-10-13 | 150 | 153 | 150 | 153 | 11,000 | 1,530 |
| 1999-10-07 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1999-10-05 | 147 | 150 | 147 | 150 | 6,000 | 1,500 |
| 1999-10-01 | 145 | 149 | 145 | 147 | 13,000 | 1,470 |
| 1999-09-30 | 140 | 158 | 140 | 145 | 13,000 | 1,450 |
| 1999-09-29 | 133 | 136 | 133 | 136 | 3,000 | 1,360 |
| 1999-09-28 | 136 | 136 | 133 | 133 | 5,000 | 1,330 |
| 1999-09-27 | 130 | 133 | 130 | 133 | 3,000 | 1,330 |
| 1999-09-24 | 129 | 132 | 129 | 132 | 3,000 | 1,320 |
| 1999-09-22 | 126 | 126 | 121 | 121 | 8,000 | 1,210 |
| 1999-09-21 | 132 | 132 | 130 | 130 | 15,000 | 1,300 |
| 1999-09-20 | 136 | 136 | 131 | 131 | 7,000 | 1,310 |
| 1999-09-17 | 145 | 145 | 140 | 140 | 8,000 | 1,400 |
| 1999-09-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-09-10 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 1999-09-09 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 1999-09-06 | 152 | 153 | 150 | 150 | 8,000 | 1,500 |
| 1999-09-03 | 155 | 155 | 151 | 151 | 8,000 | 1,510 |
| 1999-09-02 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 1999-09-01 | 162 | 162 | 160 | 161 | 37,000 | 1,610 |
| 1999-08-30 | 165 | 170 | 162 | 162 | 8,000 | 1,620 |
| 1999-08-24 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1999-08-23 | 165 | 165 | 165 | 165 | 14,000 | 1,650 |
| 1999-08-19 | 166 | 166 | 165 | 165 | 6,000 | 1,650 |
| 1999-08-18 | 173 | 173 | 167 | 167 | 5,000 | 1,670 |
| 1999-08-17 | 170 | 171 | 170 | 170 | 5,000 | 1,700 |
| 1999-08-16 | 177 | 177 | 168 | 170 | 4,000 | 1,700 |
| 1999-08-13 | 170 | 170 | 166 | 166 | 4,000 | 1,660 |
| 1999-08-12 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1999-08-11 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 1999-08-10 | 166 | 166 | 165 | 166 | 5,000 | 1,660 |
| 1999-08-09 | 173 | 173 | 170 | 170 | 9,000 | 1,700 |
| 1999-08-06 | 175 | 175 | 170 | 175 | 39,000 | 1,750 |
| 1999-08-05 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 1999-08-04 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-08-03 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1999-08-02 | 180 | 183 | 180 | 183 | 14,000 | 1,830 |
| 1999-07-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-07-29 | 192 | 192 | 190 | 192 | 13,000 | 1,920 |
| 1999-07-28 | 187 | 192 | 187 | 192 | 15,000 | 1,920 |
| 1999-07-27 | 189 | 189 | 185 | 185 | 4,000 | 1,850 |
| 1999-07-26 | 181 | 189 | 181 | 188 | 23,000 | 1,880 |
| 1999-07-23 | 190 | 195 | 190 | 190 | 6,000 | 1,900 |
| 1999-07-22 | 190 | 193 | 190 | 190 | 12,000 | 1,900 |
| 1999-07-21 | 190 | 190 | 187 | 190 | 14,000 | 1,900 |
| 1999-07-19 | 191 | 200 | 191 | 200 | 12,000 | 2,000 |
| 1999-07-16 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 1999-07-15 | 198 | 198 | 190 | 190 | 22,000 | 1,900 |
| 1999-07-14 | 200 | 200 | 198 | 198 | 9,000 | 1,980 |
| 1999-07-13 | 201 | 202 | 200 | 200 | 11,000 | 2,000 |
| 1999-07-12 | 202 | 210 | 202 | 210 | 12,000 | 2,100 |
| 1999-07-08 | 206 | 206 | 202 | 202 | 4,000 | 2,020 |
| 1999-07-07 | 208 | 210 | 208 | 210 | 11,000 | 2,100 |
| 1999-07-06 | 200 | 210 | 198 | 210 | 12,000 | 2,100 |
| 1999-07-05 | 200 | 201 | 200 | 201 | 34,000 | 2,010 |
| 1999-07-02 | 202 | 206 | 202 | 206 | 12,000 | 2,060 |
| 1999-07-01 | 210 | 211 | 201 | 201 | 10,000 | 2,010 |
| 1999-06-30 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1999-06-28 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 1999-06-25 | 220 | 220 | 215 | 219 | 16,000 | 2,190 |
| 1999-06-24 | 218 | 220 | 215 | 220 | 22,000 | 2,200 |
| 1999-06-23 | 217 | 225 | 217 | 218 | 25,000 | 2,180 |
| 1999-06-22 | 229 | 229 | 217 | 217 | 6,000 | 2,170 |
| 1999-06-21 | 200 | 230 | 200 | 230 | 12,000 | 2,300 |
| 1999-06-18 | 225 | 230 | 223 | 230 | 19,000 | 2,300 |
| 1999-06-17 | 227 | 230 | 226 | 226 | 25,000 | 2,260 |
| 1999-06-16 | 233 | 233 | 226 | 226 | 8,000 | 2,260 |
| 1999-06-15 | 228 | 233 | 228 | 233 | 4,000 | 2,330 |
| 1999-06-14 | 232 | 232 | 226 | 226 | 33,000 | 2,260 |
| 1999-06-11 | 225 | 226 | 225 | 226 | 5,000 | 2,260 |
| 1999-06-08 | 221 | 225 | 221 | 225 | 21,000 | 2,250 |
| 1999-06-07 | 219 | 220 | 219 | 220 | 9,000 | 2,200 |
| 1999-06-04 | 228 | 229 | 228 | 229 | 2,000 | 2,290 |
| 1999-06-03 | 239 | 239 | 226 | 227 | 27,000 | 2,270 |
| 1999-06-02 | 227 | 265 | 227 | 239 | 158,000 | 2,390 |
| 1999-06-01 | 204 | 220 | 201 | 220 | 43,000 | 2,200 |
| 1999-05-31 | 175 | 204 | 175 | 204 | 46,000 | 2,040 |
| 1999-05-28 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 1999-05-27 | 212 | 212 | 210 | 210 | 5,000 | 2,100 |
| 1999-05-26 | 216 | 216 | 215 | 215 | 4,000 | 2,150 |
| 1999-05-25 | 216 | 219 | 216 | 219 | 6,000 | 2,190 |
| 1999-05-24 | 220 | 220 | 211 | 211 | 8,000 | 2,110 |
| 1999-05-21 | 235 | 235 | 220 | 220 | 11,000 | 2,200 |
| 1999-05-20 | 226 | 226 | 225 | 225 | 7,000 | 2,250 |
| 1999-05-19 | 239 | 239 | 225 | 225 | 10,000 | 2,250 |
| 1999-05-18 | 225 | 239 | 225 | 239 | 15,000 | 2,390 |
| 1999-05-14 | 235 | 245 | 225 | 225 | 9,000 | 2,250 |
| 1999-05-13 | 235 | 235 | 225 | 235 | 24,000 | 2,350 |
| 1999-05-12 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 1999-05-11 | 235 | 235 | 235 | 235 | 14,000 | 2,350 |
| 1999-05-10 | 245 | 245 | 235 | 235 | 9,000 | 2,350 |
| 1999-05-07 | 245 | 250 | 235 | 235 | 16,000 | 2,350 |
| 1999-05-06 | 231 | 234 | 231 | 234 | 19,000 | 2,340 |
| 1999-04-28 | 231 | 240 | 231 | 231 | 13,000 | 2,310 |
| 1999-04-27 | 231 | 232 | 225 | 230 | 21,000 | 2,300 |
| 1999-04-26 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1999-04-23 | 230 | 231 | 230 | 231 | 4,000 | 2,310 |
| 1999-04-22 | 230 | 235 | 230 | 231 | 5,000 | 2,310 |
| 1999-04-20 | 233 | 240 | 233 | 240 | 9,000 | 2,400 |
| 1999-04-19 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 1999-04-16 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 1999-04-15 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1999-04-14 | 255 | 255 | 239 | 240 | 13,000 | 2,400 |
| 1999-04-13 | 239 | 245 | 239 | 245 | 5,000 | 2,450 |
| 1999-04-12 | 245 | 246 | 235 | 235 | 7,000 | 2,350 |
| 1999-04-09 | 250 | 258 | 250 | 258 | 4,000 | 2,580 |
| 1999-04-08 | 261 | 261 | 258 | 259 | 5,000 | 2,590 |
| 1999-04-07 | 258 | 260 | 257 | 260 | 43,000 | 2,600 |
| 1999-04-06 | 270 | 270 | 248 | 255 | 162,000 | 2,550 |
| 1999-04-05 | 240 | 270 | 235 | 270 | 226,000 | 2,700 |
| 1999-04-02 | 226 | 236 | 216 | 236 | 89,000 | 2,360 |
| 1999-04-01 | 215 | 217 | 215 | 217 | 6,000 | 2,170 |
| 1999-03-31 | 215 | 215 | 214 | 215 | 17,000 | 2,150 |
| 1999-03-30 | 216 | 216 | 215 | 216 | 14,000 | 2,160 |
| 1999-03-29 | 216 | 216 | 210 | 214 | 16,000 | 2,140 |
| 1999-03-26 | 228 | 228 | 223 | 223 | 3,000 | 2,230 |
| 1999-03-25 | 216 | 217 | 216 | 217 | 21,000 | 2,170 |
| 1999-03-24 | 230 | 234 | 216 | 216 | 15,000 | 2,160 |
| 1999-03-23 | 238 | 238 | 230 | 230 | 10,000 | 2,300 |
| 1999-03-19 | 225 | 240 | 225 | 233 | 84,000 | 2,330 |
| 1999-03-18 | 218 | 225 | 216 | 225 | 25,000 | 2,250 |
| 1999-03-17 | 230 | 238 | 220 | 220 | 20,000 | 2,200 |
| 1999-03-16 | 239 | 239 | 230 | 230 | 25,000 | 2,300 |
| 1999-03-15 | 230 | 238 | 230 | 235 | 46,000 | 2,350 |
| 1999-03-12 | 220 | 220 | 215 | 220 | 11,000 | 2,200 |
| 1999-03-11 | 222 | 225 | 215 | 215 | 11,000 | 2,150 |
| 1999-03-10 | 220 | 220 | 215 | 216 | 10,000 | 2,160 |
| 1999-03-09 | 222 | 222 | 216 | 216 | 6,000 | 2,160 |
| 1999-03-08 | 230 | 230 | 221 | 222 | 10,000 | 2,220 |
| 1999-03-05 | 228 | 228 | 215 | 215 | 10,000 | 2,150 |
| 1999-03-04 | 218 | 220 | 218 | 220 | 3,000 | 2,200 |
| 1999-03-03 | 220 | 220 | 215 | 220 | 12,000 | 2,200 |
| 1999-03-02 | 230 | 230 | 217 | 217 | 12,000 | 2,170 |
| 1999-03-01 | 236 | 239 | 216 | 216 | 55,000 | 2,160 |
| 1999-02-26 | 217 | 235 | 217 | 234 | 26,000 | 2,340 |
| 1999-02-25 | 217 | 220 | 217 | 220 | 9,000 | 2,200 |
| 1999-02-24 | 216 | 220 | 216 | 218 | 13,000 | 2,180 |
| 1999-02-23 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1999-02-22 | 220 | 220 | 215 | 215 | 8,000 | 2,150 |
| 1999-02-19 | 234 | 234 | 226 | 226 | 14,000 | 2,260 |
| 1999-02-18 | 220 | 235 | 220 | 234 | 31,000 | 2,340 |
| 1999-02-17 | 210 | 212 | 207 | 212 | 10,000 | 2,120 |
| 1999-02-16 | 206 | 208 | 205 | 206 | 29,000 | 2,060 |
| 1999-02-15 | 216 | 216 | 208 | 208 | 15,000 | 2,080 |
| 1999-02-12 | 216 | 220 | 215 | 216 | 14,000 | 2,160 |
| 1999-02-10 | 215 | 215 | 210 | 210 | 13,000 | 2,100 |
| 1999-02-09 | 225 | 225 | 215 | 215 | 19,000 | 2,150 |
| 1999-02-08 | 221 | 222 | 219 | 220 | 23,000 | 2,200 |
| 1999-02-05 | 227 | 229 | 222 | 222 | 43,000 | 2,220 |
| 1999-02-04 | 229 | 230 | 225 | 230 | 40,000 | 2,300 |
| 1999-02-03 | 237 | 237 | 228 | 229 | 26,000 | 2,290 |
| 1999-02-02 | 231 | 241 | 224 | 235 | 90,000 | 2,350 |
| 1999-02-01 | 248 | 251 | 231 | 231 | 116,000 | 2,310 |
| 1999-01-29 | 234 | 262 | 220 | 243 | 433,000 | 2,430 |
| 1999-01-28 | 203 | 243 | 203 | 239 | 427,000 | 2,390 |
| 1999-01-27 | 205 | 205 | 196 | 200 | 31,000 | 2,000 |
| 1999-01-26 | 208 | 208 | 198 | 199 | 104,000 | 1,990 |
| 1999-01-25 | 187 | 208 | 187 | 208 | 113,000 | 2,080 |
| 1999-01-22 | 180 | 182 | 175 | 182 | 41,000 | 1,820 |
| 1999-01-21 | 170 | 175 | 166 | 175 | 16,000 | 1,750 |
| 1999-01-20 | 169 | 169 | 165 | 165 | 7,000 | 1,650 |
| 1999-01-19 | 170 | 170 | 165 | 170 | 7,000 | 1,700 |
| 1999-01-18 | 172 | 172 | 168 | 169 | 8,000 | 1,690 |
| 1999-01-14 | 170 | 174 | 166 | 174 | 7,000 | 1,740 |
| 1999-01-13 | 172 | 175 | 165 | 165 | 8,000 | 1,650 |
| 1999-01-12 | 172 | 178 | 172 | 177 | 13,000 | 1,770 |
| 1999-01-11 | 179 | 179 | 177 | 177 | 4,000 | 1,770 |
| 1999-01-08 | 171 | 178 | 170 | 175 | 10,000 | 1,750 |
| 1999-01-07 | 160 | 170 | 160 | 166 | 18,000 | 1,660 |
| 1999-01-06 | 162 | 169 | 156 | 156 | 11,000 | 1,560 |
| 1999-01-05 | 167 | 170 | 165 | 165 | 7,000 | 1,650 |
| 1999-01-04 | 170 | 170 | 168 | 168 | 8,000 | 1,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株
