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 [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 86 | 86 | 86 | 86 | 3,000 | 286.67 |
| 2000-12-26 | 85 | 85 | 85 | 85 | 1,000 | 283.33 |
| 2000-12-25 | 82 | 82 | 82 | 82 | 1,000 | 273.33 |
| 2000-12-21 | 80 | 82 | 80 | 82 | 9,000 | 273.33 |
| 2000-12-20 | 83 | 83 | 80 | 82 | 8,000 | 273.33 |
| 2000-12-19 | 81 | 83 | 81 | 83 | 5,000 | 276.67 |
| 2000-12-18 | 86 | 86 | 86 | 86 | 2,000 | 286.67 |
| 2000-12-14 | 86 | 86 | 86 | 86 | 1,000 | 286.67 |
| 2000-12-13 | 86 | 86 | 86 | 86 | 3,000 | 286.67 |
| 2000-12-12 | 87 | 87 | 87 | 87 | 6,000 | 290 |
| 2000-12-11 | 87 | 87 | 87 | 87 | 6,000 | 290 |
| 2000-12-08 | 85 | 85 | 85 | 85 | 10,000 | 283.33 |
| 2000-12-07 | 90 | 90 | 88 | 88 | 7,000 | 293.33 |
| 2000-12-06 | 93 | 93 | 87 | 87 | 14,000 | 290 |
| 2000-12-04 | 108 | 108 | 108 | 108 | 1,000 | 360 |
| 2000-12-01 | 92 | 92 | 92 | 92 | 1,000 | 306.67 |
| 2000-11-30 | 92 | 92 | 92 | 92 | 1,000 | 306.67 |
| 2000-11-28 | 89 | 89 | 89 | 89 | 2,000 | 296.67 |
| 2000-11-27 | 91 | 91 | 86 | 91 | 12,000 | 303.33 |
| 2000-11-22 | 116 | 116 | 116 | 116 | 3,000 | 386.67 |
| 2000-11-16 | 88 | 90 | 88 | 90 | 13,000 | 300 |
| 2000-11-15 | 104 | 110 | 98 | 98 | 6,000 | 326.67 |
| 2000-11-10 | 96 | 96 | 96 | 96 | 3,000 | 320 |
| 2000-11-09 | 105 | 110 | 105 | 105 | 5,000 | 350 |
| 2000-11-08 | 115 | 115 | 115 | 115 | 10,000 | 383.33 |
| 2000-11-07 | 85 | 85 | 85 | 85 | 3,000 | 283.33 |
| 2000-11-06 | 97 | 97 | 97 | 97 | 2,000 | 323.33 |
| 2000-10-20 | 100 | 100 | 100 | 100 | 6,000 | 333.33 |
| 2000-10-17 | 89 | 90 | 85 | 90 | 7,000 | 300 |
| 2000-10-13 | 88 | 88 | 88 | 88 | 2,000 | 293.33 |
| 2000-10-11 | 85 | 85 | 85 | 85 | 3,000 | 283.33 |
| 2000-09-29 | 100 | 100 | 100 | 100 | 18,000 | 333.33 |
| 2000-09-28 | 100 | 102 | 100 | 100 | 5,000 | 333.33 |
| 2000-09-20 | 100 | 100 | 100 | 100 | 6,000 | 333.33 |
| 2000-09-14 | 102 | 105 | 98 | 105 | 11,000 | 350 |
| 2000-09-13 | 101 | 101 | 100 | 100 | 4,000 | 333.33 |
| 2000-09-12 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2000-09-08 | 101 | 101 | 101 | 101 | 1,000 | 336.67 |
| 2000-09-07 | 101 | 101 | 101 | 101 | 1,000 | 336.67 |
| 2000-09-06 | 118 | 118 | 116 | 116 | 3,000 | 386.67 |
| 2000-09-04 | 100 | 100 | 100 | 100 | 5,000 | 333.33 |
| 2000-09-01 | 109 | 109 | 109 | 109 | 5,000 | 363.33 |
| 2000-08-25 | 109 | 110 | 109 | 110 | 2,000 | 366.67 |
| 2000-08-23 | 106 | 110 | 106 | 110 | 9,000 | 366.67 |
| 2000-08-22 | 107 | 107 | 92 | 92 | 6,000 | 306.67 |
| 2000-08-17 | 110 | 110 | 106 | 106 | 4,000 | 353.33 |
| 2000-08-16 | 119 | 119 | 119 | 119 | 4,000 | 396.67 |
| 2000-08-07 | 121 | 121 | 121 | 121 | 2,000 | 403.33 |
| 2000-08-04 | 121 | 121 | 121 | 121 | 14,000 | 403.33 |
| 2000-08-01 | 120 | 120 | 120 | 120 | 1,000 | 400 |
| 2000-07-27 | 120 | 120 | 120 | 120 | 3,000 | 400 |
| 2000-07-25 | 120 | 120 | 120 | 120 | 2,000 | 400 |
| 2000-07-21 | 120 | 120 | 120 | 120 | 7,000 | 400 |
| 2000-07-18 | 120 | 120 | 120 | 120 | 3,000 | 400 |
| 2000-07-14 | 125 | 125 | 125 | 125 | 1,000 | 416.67 |
| 2000-07-12 | 125 | 125 | 122 | 122 | 5,000 | 406.67 |
| 2000-07-11 | 130 | 130 | 125 | 125 | 4,000 | 416.67 |
| 2000-07-06 | 130 | 130 | 130 | 130 | 1,000 | 433.33 |
| 2000-07-05 | 130 | 130 | 130 | 130 | 1,000 | 433.33 |
| 2000-07-04 | 130 | 130 | 130 | 130 | 6,000 | 433.33 |
| 2000-07-03 | 130 | 130 | 130 | 130 | 6,000 | 433.33 |
| 2000-06-29 | 120 | 120 | 120 | 120 | 1,000 | 400 |
| 2000-06-23 | 120 | 120 | 120 | 120 | 2,000 | 400 |
| 2000-06-21 | 130 | 130 | 128 | 128 | 5,000 | 426.67 |
| 2000-06-16 | 134 | 134 | 131 | 134 | 8,000 | 446.67 |
| 2000-06-14 | 130 | 130 | 130 | 130 | 1,000 | 433.33 |
| 2000-06-13 | 120 | 130 | 120 | 130 | 4,000 | 433.33 |
| 2000-06-09 | 128 | 128 | 128 | 128 | 4,000 | 426.67 |
| 2000-06-08 | 120 | 130 | 120 | 130 | 2,000 | 433.33 |
| 2000-06-07 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2000-06-06 | 115 | 123 | 115 | 123 | 5,000 | 410 |
| 2000-06-05 | 114 | 118 | 114 | 118 | 5,000 | 393.33 |
| 2000-06-02 | 109 | 115 | 109 | 115 | 5,000 | 383.33 |
| 2000-06-01 | 105 | 105 | 105 | 105 | 2,000 | 350 |
| 2000-05-31 | 104 | 104 | 104 | 104 | 2,000 | 346.67 |
| 2000-05-30 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2000-05-29 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2000-05-25 | 100 | 101 | 100 | 101 | 3,000 | 336.67 |
| 2000-05-24 | 105 | 105 | 103 | 103 | 3,000 | 343.33 |
| 2000-05-23 | 101 | 101 | 101 | 101 | 1,000 | 336.67 |
| 2000-05-22 | 105 | 105 | 105 | 105 | 3,000 | 350 |
| 2000-05-17 | 105 | 105 | 105 | 105 | 1,000 | 350 |
| 2000-05-16 | 105 | 105 | 105 | 105 | 6,000 | 350 |
| 2000-05-15 | 105 | 105 | 105 | 105 | 7,000 | 350 |
| 2000-05-12 | 102 | 105 | 102 | 105 | 4,000 | 350 |
| 2000-05-11 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2000-04-28 | 105 | 105 | 105 | 105 | 1,000 | 350 |
| 2000-04-26 | 105 | 107 | 105 | 107 | 17,000 | 356.67 |
| 2000-04-25 | 105 | 105 | 105 | 105 | 1,000 | 350 |
| 2000-04-18 | 105 | 105 | 105 | 105 | 1,000 | 350 |
| 2000-04-17 | 107 | 107 | 107 | 107 | 2,000 | 356.67 |
| 2000-04-14 | 111 | 111 | 107 | 108 | 5,000 | 360 |
| 2000-04-07 | 114 | 116 | 114 | 114 | 9,000 | 380 |
| 2000-04-05 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2000-04-04 | 120 | 120 | 120 | 120 | 6,000 | 400 |
| 2000-03-31 | 117 | 117 | 115 | 115 | 4,000 | 383.33 |
| 2000-03-30 | 113 | 113 | 113 | 113 | 4,000 | 376.67 |
| 2000-03-29 | 120 | 120 | 120 | 120 | 1,000 | 400 |
| 2000-03-28 | 117 | 117 | 117 | 117 | 1,000 | 390 |
| 2000-03-23 | 115 | 115 | 112 | 112 | 2,000 | 373.33 |
| 2000-03-21 | 115 | 115 | 111 | 111 | 3,000 | 370 |
| 2000-03-17 | 120 | 120 | 120 | 120 | 2,000 | 400 |
| 2000-03-16 | 115 | 118 | 115 | 118 | 3,000 | 393.33 |
| 2000-03-14 | 112 | 120 | 112 | 120 | 7,000 | 400 |
| 2000-03-13 | 113 | 113 | 112 | 112 | 4,000 | 373.33 |
| 2000-03-10 | 112 | 112 | 112 | 112 | 1,000 | 373.33 |
| 2000-03-09 | 120 | 120 | 120 | 120 | 1,000 | 400 |
| 2000-03-06 | 111 | 111 | 111 | 111 | 1,000 | 370 |
| 2000-03-03 | 112 | 112 | 109 | 110 | 21,000 | 366.67 |
| 2000-03-02 | 110 | 110 | 110 | 110 | 4,000 | 366.67 |
| 2000-02-29 | 107 | 107 | 106 | 106 | 2,000 | 353.33 |
| 2000-02-28 | 108 | 108 | 106 | 106 | 3,000 | 353.33 |
| 2000-02-25 | 108 | 108 | 108 | 108 | 1,000 | 360 |
| 2000-02-24 | 108 | 108 | 105 | 108 | 8,000 | 360 |
| 2000-02-23 | 108 | 108 | 108 | 108 | 8,000 | 360 |
| 2000-02-22 | 111 | 111 | 108 | 109 | 8,000 | 363.33 |
| 2000-02-21 | 110 | 110 | 110 | 110 | 5,000 | 366.67 |
| 2000-02-18 | 110 | 110 | 110 | 110 | 3,000 | 366.67 |
| 2000-02-17 | 110 | 110 | 110 | 110 | 2,000 | 366.67 |
| 2000-02-16 | 115 | 115 | 115 | 115 | 4,000 | 383.33 |
| 2000-02-15 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2000-02-14 | 108 | 108 | 108 | 108 | 3,000 | 360 |
| 2000-02-09 | 122 | 122 | 120 | 122 | 17,000 | 406.67 |
| 2000-02-08 | 122 | 122 | 122 | 122 | 1,000 | 406.67 |
| 2000-02-07 | 121 | 125 | 120 | 121 | 29,000 | 403.33 |
| 2000-02-04 | 125 | 125 | 125 | 125 | 1,000 | 416.67 |
| 2000-02-02 | 125 | 125 | 124 | 125 | 7,000 | 416.67 |
| 2000-01-28 | 125 | 125 | 124 | 124 | 6,000 | 413.33 |
| 2000-01-27 | 124 | 124 | 124 | 124 | 5,000 | 413.33 |
| 2000-01-26 | 121 | 121 | 120 | 120 | 27,000 | 400 |
| 2000-01-24 | 120 | 120 | 120 | 120 | 2,000 | 400 |
| 2000-01-21 | 120 | 120 | 120 | 120 | 4,000 | 400 |
| 2000-01-19 | 125 | 125 | 125 | 125 | 1,000 | 416.67 |
| 2000-01-17 | 122 | 122 | 120 | 120 | 10,000 | 400 |
| 2000-01-14 | 120 | 120 | 120 | 120 | 2,000 | 400 |
| 2000-01-13 | 118 | 118 | 118 | 118 | 8,000 | 393.33 |
| 2000-01-12 | 117 | 117 | 117 | 117 | 1,000 | 390 |
| 2000-01-11 | 121 | 130 | 115 | 130 | 10,000 | 433.33 |
| 2000-01-06 | 120 | 120 | 120 | 120 | 2,000 | 400 |
| 2000-01-05 | 128 | 130 | 128 | 130 | 11,000 | 433.33 |
| 2000-01-04 | 129 | 129 | 129 | 129 | 2,000 | 430 |
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