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 [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 74 | 74 | 74 | 74 | 2,000 | 246.67 |
| 2001-12-19 | 70 | 74 | 70 | 74 | 5,000 | 246.67 |
| 2001-12-11 | 76 | 76 | 76 | 76 | 3,000 | 253.33 |
| 2001-12-10 | 76 | 76 | 76 | 76 | 8,000 | 253.33 |
| 2001-12-06 | 89 | 89 | 89 | 89 | 2,000 | 296.67 |
| 2001-12-04 | 80 | 80 | 80 | 80 | 1,000 | 266.67 |
| 2001-11-30 | 76 | 76 | 76 | 76 | 2,000 | 253.33 |
| 2001-11-29 | 76 | 76 | 76 | 76 | 1,000 | 253.33 |
| 2001-11-27 | 89 | 89 | 89 | 89 | 2,000 | 296.67 |
| 2001-11-26 | 86 | 90 | 86 | 90 | 4,000 | 300 |
| 2001-11-22 | 86 | 86 | 86 | 86 | 2,000 | 286.67 |
| 2001-11-20 | 87 | 87 | 86 | 86 | 6,000 | 286.67 |
| 2001-11-09 | 86 | 86 | 86 | 86 | 2,000 | 286.67 |
| 2001-11-07 | 90 | 90 | 88 | 88 | 15,000 | 293.33 |
| 2001-11-06 | 90 | 90 | 85 | 85 | 24,000 | 283.33 |
| 2001-11-01 | 88 | 88 | 88 | 88 | 1,000 | 293.33 |
| 2001-10-31 | 88 | 88 | 88 | 88 | 1,000 | 293.33 |
| 2001-10-25 | 90 | 90 | 90 | 90 | 1,000 | 300 |
| 2001-10-18 | 80 | 80 | 80 | 80 | 4,000 | 266.67 |
| 2001-10-15 | 85 | 85 | 85 | 85 | 2,000 | 283.33 |
| 2001-10-04 | 85 | 85 | 85 | 85 | 2,000 | 283.33 |
| 2001-10-03 | 80 | 80 | 80 | 80 | 4,000 | 266.67 |
| 2001-09-20 | 88 | 88 | 88 | 88 | 2,000 | 293.33 |
| 2001-09-19 | 90 | 90 | 90 | 90 | 1,000 | 300 |
| 2001-09-17 | 90 | 90 | 90 | 90 | 1,000 | 300 |
| 2001-09-11 | 90 | 90 | 90 | 90 | 3,000 | 300 |
| 2001-09-04 | 84 | 84 | 83 | 83 | 4,000 | 276.67 |
| 2001-09-03 | 92 | 92 | 92 | 92 | 3,000 | 306.67 |
| 2001-08-31 | 88 | 88 | 88 | 88 | 2,000 | 293.33 |
| 2001-08-23 | 87 | 87 | 86 | 86 | 3,000 | 286.67 |
| 2001-08-07 | 98 | 98 | 98 | 98 | 1,000 | 326.67 |
| 2001-08-01 | 98 | 98 | 98 | 98 | 2,000 | 326.67 |
| 2001-07-25 | 98 | 98 | 98 | 98 | 2,000 | 326.67 |
| 2001-07-23 | 98 | 98 | 98 | 98 | 2,000 | 326.67 |
| 2001-07-19 | 98 | 98 | 98 | 98 | 4,000 | 326.67 |
| 2001-07-18 | 98 | 98 | 98 | 98 | 7,000 | 326.67 |
| 2001-07-12 | 93 | 93 | 93 | 93 | 2,000 | 310 |
| 2001-07-11 | 93 | 93 | 93 | 93 | 5,000 | 310 |
| 2001-07-10 | 93 | 93 | 93 | 93 | 4,000 | 310 |
| 2001-07-09 | 94 | 94 | 94 | 94 | 5,000 | 313.33 |
| 2001-07-06 | 94 | 94 | 94 | 94 | 1,000 | 313.33 |
| 2001-07-05 | 93 | 93 | 93 | 93 | 3,000 | 310 |
| 2001-06-29 | 92 | 95 | 92 | 95 | 5,000 | 316.67 |
| 2001-06-21 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2001-06-20 | 96 | 96 | 96 | 96 | 1,000 | 320 |
| 2001-06-15 | 92 | 92 | 91 | 91 | 10,000 | 303.33 |
| 2001-06-13 | 95 | 95 | 95 | 95 | 2,000 | 316.67 |
| 2001-06-12 | 97 | 97 | 97 | 97 | 3,000 | 323.33 |
| 2001-06-11 | 91 | 95 | 91 | 95 | 7,000 | 316.67 |
| 2001-06-08 | 92 | 92 | 91 | 91 | 4,000 | 303.33 |
| 2001-06-07 | 96 | 96 | 92 | 92 | 5,000 | 306.67 |
| 2001-06-05 | 96 | 96 | 96 | 96 | 8,000 | 320 |
| 2001-06-04 | 84 | 96 | 84 | 96 | 3,000 | 320 |
| 2001-05-31 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2001-05-30 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2001-05-29 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2001-05-28 | 98 | 99 | 98 | 99 | 11,000 | 330 |
| 2001-05-25 | 106 | 106 | 106 | 106 | 3,000 | 353.33 |
| 2001-05-23 | 106 | 106 | 106 | 106 | 2,000 | 353.33 |
| 2001-05-22 | 106 | 106 | 106 | 106 | 3,000 | 353.33 |
| 2001-05-21 | 110 | 110 | 110 | 110 | 1,000 | 366.67 |
| 2001-05-16 | 116 | 116 | 116 | 116 | 2,000 | 386.67 |
| 2001-05-15 | 106 | 117 | 106 | 116 | 6,000 | 386.67 |
| 2001-05-14 | 106 | 106 | 106 | 106 | 4,000 | 353.33 |
| 2001-05-11 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2001-05-10 | 112 | 112 | 112 | 112 | 1,000 | 373.33 |
| 2001-05-09 | 123 | 123 | 115 | 115 | 3,000 | 383.33 |
| 2001-05-08 | 112 | 130 | 112 | 125 | 24,000 | 416.67 |
| 2001-05-07 | 109 | 110 | 109 | 110 | 4,000 | 366.67 |
| 2001-05-02 | 109 | 110 | 109 | 109 | 5,000 | 363.33 |
| 2001-05-01 | 109 | 109 | 109 | 109 | 2,000 | 363.33 |
| 2001-04-27 | 106 | 106 | 106 | 106 | 3,000 | 353.33 |
| 2001-04-26 | 105 | 105 | 105 | 105 | 1,000 | 350 |
| 2001-04-25 | 101 | 101 | 100 | 100 | 5,000 | 333.33 |
| 2001-04-24 | 105 | 105 | 105 | 105 | 4,000 | 350 |
| 2001-04-23 | 100 | 109 | 97 | 109 | 8,000 | 363.33 |
| 2001-04-20 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2001-04-19 | 100 | 100 | 95 | 100 | 10,000 | 333.33 |
| 2001-04-18 | 100 | 100 | 100 | 100 | 10,000 | 333.33 |
| 2001-04-17 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2001-04-13 | 100 | 100 | 100 | 100 | 3,000 | 333.33 |
| 2001-04-12 | 100 | 100 | 100 | 100 | 5,000 | 333.33 |
| 2001-04-11 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2001-04-06 | 105 | 105 | 100 | 100 | 8,000 | 333.33 |
| 2001-04-05 | 100 | 102 | 100 | 102 | 2,000 | 340 |
| 2001-04-04 | 102 | 102 | 100 | 100 | 9,000 | 333.33 |
| 2001-04-03 | 102 | 102 | 102 | 102 | 2,000 | 340 |
| 2001-04-02 | 103 | 103 | 103 | 103 | 1,000 | 343.33 |
| 2001-03-29 | 104 | 104 | 104 | 104 | 2,000 | 346.67 |
| 2001-03-26 | 104 | 104 | 104 | 104 | 2,000 | 346.67 |
| 2001-03-23 | 108 | 108 | 105 | 107 | 11,000 | 356.67 |
| 2001-03-22 | 101 | 105 | 99 | 105 | 9,000 | 350 |
| 2001-03-21 | 99 | 99 | 98 | 99 | 7,000 | 330 |
| 2001-03-19 | 90 | 90 | 90 | 90 | 1,000 | 300 |
| 2001-03-16 | 94 | 96 | 90 | 90 | 7,000 | 300 |
| 2001-03-15 | 94 | 94 | 94 | 94 | 1,000 | 313.33 |
| 2001-03-14 | 87 | 87 | 87 | 87 | 1,000 | 290 |
| 2001-03-13 | 87 | 87 | 87 | 87 | 2,000 | 290 |
| 2001-03-12 | 89 | 90 | 89 | 90 | 5,000 | 300 |
| 2001-03-09 | 90 | 90 | 87 | 90 | 5,000 | 300 |
| 2001-03-08 | 85 | 85 | 84 | 84 | 6,000 | 280 |
| 2001-03-07 | 87 | 87 | 85 | 85 | 6,000 | 283.33 |
| 2001-03-06 | 88 | 88 | 87 | 87 | 9,000 | 290 |
| 2001-03-05 | 77 | 82 | 77 | 82 | 9,000 | 273.33 |
| 2001-03-02 | 94 | 94 | 94 | 94 | 25,000 | 313.33 |
| 2001-03-01 | 95 | 95 | 95 | 95 | 2,000 | 316.67 |
| 2001-02-28 | 95 | 95 | 94 | 94 | 5,000 | 313.33 |
| 2001-02-27 | 96 | 96 | 92 | 92 | 4,000 | 306.67 |
| 2001-02-22 | 94 | 96 | 94 | 96 | 5,000 | 320 |
| 2001-02-21 | 90 | 92 | 90 | 92 | 3,000 | 306.67 |
| 2001-02-20 | 90 | 90 | 90 | 90 | 2,000 | 300 |
| 2001-02-19 | 92 | 92 | 89 | 89 | 7,000 | 296.67 |
| 2001-02-16 | 99 | 99 | 99 | 99 | 6,000 | 330 |
| 2001-02-15 | 94 | 94 | 94 | 94 | 3,000 | 313.33 |
| 2001-02-14 | 90 | 90 | 90 | 90 | 7,000 | 300 |
| 2001-02-13 | 89 | 89 | 89 | 89 | 1,000 | 296.67 |
| 2001-02-07 | 87 | 87 | 87 | 87 | 3,000 | 290 |
| 2001-02-06 | 86 | 86 | 86 | 86 | 2,000 | 286.67 |
| 2001-02-02 | 89 | 90 | 85 | 85 | 7,000 | 283.33 |
| 2001-01-25 | 84 | 84 | 84 | 84 | 2,000 | 280 |
| 2001-01-22 | 84 | 84 | 84 | 84 | 1,000 | 280 |
| 2001-01-19 | 83 | 83 | 83 | 83 | 8,000 | 276.67 |
| 2001-01-12 | 86 | 86 | 77 | 84 | 3,000 | 280 |
| 2001-01-11 | 76 | 76 | 76 | 76 | 2,000 | 253.33 |
| 2001-01-10 | 82 | 83 | 81 | 83 | 3,000 | 276.67 |
| 2001-01-09 | 77 | 77 | 77 | 77 | 10,000 | 256.67 |
| 2001-01-04 | 86 | 86 | 76 | 76 | 7,000 | 253.33 |
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