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 [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 85 | 88 | 85 | 88 | 5,000 | 293.33 |
| 2002-12-27 | 80 | 80 | 80 | 80 | 2,000 | 266.67 |
| 2002-12-26 | 76 | 76 | 76 | 76 | 1,000 | 253.33 |
| 2002-12-25 | 75 | 75 | 75 | 75 | 4,000 | 250 |
| 2002-12-24 | 74 | 75 | 74 | 75 | 10,000 | 250 |
| 2002-12-20 | 80 | 80 | 72 | 72 | 32,000 | 240 |
| 2002-12-19 | 75 | 75 | 75 | 75 | 4,000 | 250 |
| 2002-12-18 | 76 | 76 | 75 | 75 | 13,000 | 250 |
| 2002-12-17 | 80 | 80 | 75 | 75 | 11,000 | 250 |
| 2002-12-16 | 78 | 80 | 78 | 80 | 5,000 | 266.67 |
| 2002-12-13 | 80 | 80 | 80 | 80 | 10,000 | 266.67 |
| 2002-12-12 | 80 | 80 | 80 | 80 | 10,000 | 266.67 |
| 2002-12-11 | 80 | 80 | 80 | 80 | 2,000 | 266.67 |
| 2002-12-10 | 81 | 81 | 81 | 81 | 1,000 | 270 |
| 2002-12-06 | 81 | 85 | 80 | 85 | 7,000 | 283.33 |
| 2002-12-05 | 80 | 80 | 80 | 80 | 2,000 | 266.67 |
| 2002-12-04 | 85 | 85 | 83 | 83 | 11,000 | 276.67 |
| 2002-12-03 | 87 | 91 | 85 | 88 | 21,000 | 293.33 |
| 2002-12-02 | 89 | 91 | 88 | 88 | 36,000 | 293.33 |
| 2002-11-28 | 82 | 85 | 78 | 85 | 22,000 | 283.33 |
| 2002-11-27 | 76 | 79 | 76 | 78 | 12,000 | 260 |
| 2002-11-26 | 80 | 81 | 78 | 81 | 7,000 | 270 |
| 2002-11-25 | 80 | 81 | 80 | 81 | 7,000 | 270 |
| 2002-11-22 | 80 | 86 | 80 | 80 | 16,000 | 266.67 |
| 2002-11-21 | 73 | 81 | 72 | 80 | 21,000 | 266.67 |
| 2002-11-20 | 72 | 75 | 71 | 71 | 11,000 | 236.67 |
| 2002-11-19 | 73 | 73 | 70 | 70 | 45,000 | 233.33 |
| 2002-11-18 | 85 | 85 | 70 | 77 | 25,000 | 256.67 |
| 2002-11-15 | 88 | 88 | 82 | 83 | 11,000 | 276.67 |
| 2002-11-14 | 94 | 94 | 84 | 84 | 57,000 | 280 |
| 2002-11-13 | 85 | 106 | 85 | 98 | 125,000 | 326.67 |
| 2002-11-12 | 85 | 88 | 85 | 88 | 9,000 | 293.33 |
| 2002-11-11 | 91 | 93 | 84 | 91 | 73,000 | 303.33 |
| 2002-11-08 | 95 | 97 | 90 | 96 | 73,000 | 320 |
| 2002-11-07 | 87 | 93 | 86 | 90 | 108,000 | 300 |
| 2002-11-06 | 94 | 94 | 82 | 83 | 104,000 | 276.67 |
| 2002-11-05 | 89 | 90 | 80 | 81 | 126,000 | 270 |
| 2002-11-01 | 109 | 116 | 92 | 92 | 368,000 | 306.67 |
| 2002-10-31 | 104 | 112 | 102 | 107 | 217,000 | 356.67 |
| 2002-10-30 | 120 | 126 | 108 | 110 | 692,000 | 366.67 |
| 2002-10-29 | 110 | 115 | 109 | 114 | 345,000 | 380 |
| 2002-10-28 | 107 | 118 | 107 | 110 | 326,000 | 366.67 |
| 2002-10-25 | 74 | 100 | 74 | 100 | 81,000 | 333.33 |
| 2002-10-24 | 70 | 70 | 70 | 70 | 3,000 | 233.33 |
| 2002-10-23 | 69 | 69 | 69 | 69 | 1,000 | 230 |
| 2002-10-22 | 69 | 69 | 69 | 69 | 3,000 | 230 |
| 2002-10-21 | 69 | 69 | 69 | 69 | 2,000 | 230 |
| 2002-10-16 | 72 | 72 | 72 | 72 | 1,000 | 240 |
| 2002-10-15 | 70 | 70 | 70 | 70 | 1,000 | 233.33 |
| 2002-10-10 | 68 | 68 | 68 | 68 | 7,000 | 226.67 |
| 2002-10-09 | 68 | 68 | 68 | 68 | 6,000 | 226.67 |
| 2002-10-08 | 68 | 68 | 68 | 68 | 3,000 | 226.67 |
| 2002-10-07 | 68 | 68 | 68 | 68 | 11,000 | 226.67 |
| 2002-10-04 | 74 | 74 | 70 | 70 | 7,000 | 233.33 |
| 2002-10-03 | 70 | 70 | 70 | 70 | 2,000 | 233.33 |
| 2002-10-02 | 70 | 70 | 70 | 70 | 1,000 | 233.33 |
| 2002-10-01 | 73 | 73 | 70 | 70 | 10,000 | 233.33 |
| 2002-09-27 | 68 | 70 | 68 | 70 | 11,000 | 233.33 |
| 2002-09-25 | 70 | 70 | 70 | 70 | 1,000 | 233.33 |
| 2002-09-24 | 70 | 70 | 70 | 70 | 1,000 | 233.33 |
| 2002-09-20 | 69 | 69 | 69 | 69 | 7,000 | 230 |
| 2002-09-19 | 73 | 73 | 73 | 73 | 4,000 | 243.33 |
| 2002-09-12 | 67 | 67 | 67 | 67 | 6,000 | 223.33 |
| 2002-09-10 | 68 | 68 | 68 | 68 | 2,000 | 226.67 |
| 2002-09-09 | 68 | 68 | 68 | 68 | 2,000 | 226.67 |
| 2002-09-06 | 70 | 70 | 63 | 63 | 11,000 | 210 |
| 2002-09-04 | 71 | 71 | 71 | 71 | 1,000 | 236.67 |
| 2002-09-02 | 78 | 79 | 78 | 79 | 8,000 | 263.33 |
| 2002-08-30 | 71 | 79 | 69 | 79 | 12,000 | 263.33 |
| 2002-08-29 | 62 | 72 | 62 | 67 | 50,000 | 223.33 |
| 2002-08-26 | 90 | 90 | 90 | 90 | 1,000 | 300 |
| 2002-08-23 | 86 | 90 | 80 | 80 | 7,000 | 266.67 |
| 2002-08-22 | 87 | 87 | 87 | 87 | 1,000 | 290 |
| 2002-08-20 | 83 | 83 | 83 | 83 | 3,000 | 276.67 |
| 2002-08-19 | 83 | 83 | 83 | 83 | 2,000 | 276.67 |
| 2002-08-13 | 83 | 83 | 83 | 83 | 1,000 | 276.67 |
| 2002-08-12 | 86 | 86 | 86 | 86 | 3,000 | 286.67 |
| 2002-07-31 | 90 | 90 | 86 | 86 | 4,000 | 286.67 |
| 2002-07-30 | 90 | 90 | 90 | 90 | 8,000 | 300 |
| 2002-07-29 | 85 | 85 | 85 | 85 | 1,000 | 283.33 |
| 2002-07-26 | 87 | 87 | 87 | 87 | 3,000 | 290 |
| 2002-07-25 | 87 | 87 | 87 | 87 | 2,000 | 290 |
| 2002-07-24 | 88 | 88 | 88 | 88 | 2,000 | 293.33 |
| 2002-07-22 | 81 | 81 | 81 | 81 | 1,000 | 270 |
| 2002-07-18 | 79 | 79 | 79 | 79 | 2,000 | 263.33 |
| 2002-07-17 | 85 | 85 | 85 | 85 | 1,000 | 283.33 |
| 2002-07-16 | 90 | 90 | 90 | 90 | 6,000 | 300 |
| 2002-07-12 | 85 | 85 | 85 | 85 | 1,000 | 283.33 |
| 2002-07-09 | 85 | 85 | 85 | 85 | 2,000 | 283.33 |
| 2002-07-08 | 86 | 86 | 86 | 86 | 9,000 | 286.67 |
| 2002-07-02 | 81 | 81 | 79 | 79 | 5,000 | 263.33 |
| 2002-07-01 | 79 | 82 | 79 | 80 | 4,000 | 266.67 |
| 2002-06-28 | 76 | 88 | 72 | 88 | 9,000 | 293.33 |
| 2002-06-27 | 78 | 78 | 78 | 78 | 2,000 | 260 |
| 2002-06-26 | 81 | 81 | 81 | 81 | 2,000 | 270 |
| 2002-06-24 | 84 | 84 | 84 | 84 | 3,000 | 280 |
| 2002-06-20 | 84 | 84 | 84 | 84 | 7,000 | 280 |
| 2002-06-19 | 81 | 81 | 81 | 81 | 3,000 | 270 |
| 2002-06-18 | 81 | 81 | 81 | 81 | 3,000 | 270 |
| 2002-06-17 | 81 | 81 | 81 | 81 | 2,000 | 270 |
| 2002-06-14 | 85 | 85 | 85 | 85 | 4,000 | 283.33 |
| 2002-06-13 | 87 | 87 | 85 | 85 | 5,000 | 283.33 |
| 2002-06-10 | 85 | 85 | 82 | 83 | 18,000 | 276.67 |
| 2002-06-06 | 86 | 89 | 86 | 89 | 12,000 | 296.67 |
| 2002-06-05 | 83 | 86 | 83 | 84 | 10,000 | 280 |
| 2002-06-04 | 86 | 86 | 82 | 86 | 7,000 | 286.67 |
| 2002-06-03 | 90 | 90 | 86 | 86 | 9,000 | 286.67 |
| 2002-05-31 | 92 | 92 | 91 | 91 | 5,000 | 303.33 |
| 2002-05-30 | 90 | 91 | 90 | 91 | 3,000 | 303.33 |
| 2002-05-29 | 90 | 91 | 90 | 91 | 6,000 | 303.33 |
| 2002-05-28 | 90 | 90 | 89 | 89 | 11,000 | 296.67 |
| 2002-05-27 | 84 | 95 | 84 | 89 | 20,000 | 296.67 |
| 2002-05-24 | 95 | 100 | 93 | 94 | 38,000 | 313.33 |
| 2002-05-23 | 95 | 95 | 95 | 95 | 2,000 | 316.67 |
| 2002-05-22 | 97 | 97 | 93 | 93 | 15,000 | 310 |
| 2002-05-21 | 93 | 99 | 92 | 97 | 25,000 | 323.33 |
| 2002-05-20 | 88 | 93 | 88 | 93 | 13,000 | 310 |
| 2002-05-17 | 90 | 91 | 85 | 86 | 27,000 | 286.67 |
| 2002-05-16 | 94 | 98 | 89 | 89 | 22,000 | 296.67 |
| 2002-05-15 | 93 | 100 | 93 | 100 | 33,000 | 333.33 |
| 2002-05-14 | 105 | 112 | 96 | 96 | 187,000 | 320 |
| 2002-05-13 | 101 | 108 | 97 | 101 | 258,000 | 336.67 |
| 2002-05-10 | 85 | 99 | 81 | 91 | 65,000 | 303.33 |
| 2002-05-09 | 83 | 94 | 83 | 86 | 16,000 | 286.67 |
| 2002-05-07 | 72 | 72 | 72 | 72 | 1,000 | 240 |
| 2002-05-02 | 74 | 74 | 74 | 74 | 3,000 | 246.67 |
| 2002-05-01 | 72 | 72 | 72 | 72 | 6,000 | 240 |
| 2002-04-26 | 75 | 76 | 75 | 76 | 8,000 | 253.33 |
| 2002-04-24 | 76 | 76 | 76 | 76 | 6,000 | 253.33 |
| 2002-04-23 | 80 | 80 | 80 | 80 | 2,000 | 266.67 |
| 2002-04-17 | 74 | 74 | 74 | 74 | 2,000 | 246.67 |
| 2002-04-16 | 73 | 73 | 73 | 73 | 4,000 | 243.33 |
| 2002-04-15 | 80 | 80 | 72 | 72 | 5,000 | 240 |
| 2002-04-09 | 80 | 80 | 79 | 79 | 8,000 | 263.33 |
| 2002-04-08 | 80 | 80 | 80 | 80 | 4,000 | 266.67 |
| 2002-04-05 | 76 | 80 | 76 | 77 | 9,000 | 256.67 |
| 2002-04-03 | 75 | 75 | 75 | 75 | 1,000 | 250 |
| 2002-04-01 | 80 | 80 | 80 | 80 | 1,000 | 266.67 |
| 2002-03-29 | 77 | 77 | 77 | 77 | 1,000 | 256.67 |
| 2002-03-28 | 77 | 77 | 77 | 77 | 1,000 | 256.67 |
| 2002-03-26 | 75 | 80 | 75 | 80 | 3,000 | 266.67 |
| 2002-03-25 | 80 | 80 | 80 | 80 | 3,000 | 266.67 |
| 2002-03-22 | 80 | 80 | 80 | 80 | 2,000 | 266.67 |
| 2002-03-14 | 82 | 82 | 82 | 82 | 1,000 | 273.33 |
| 2002-03-12 | 79 | 79 | 79 | 79 | 1,000 | 263.33 |
| 2002-03-11 | 90 | 90 | 90 | 90 | 4,000 | 300 |
| 2002-03-08 | 82 | 82 | 82 | 82 | 5,000 | 273.33 |
| 2002-03-07 | 78 | 82 | 78 | 82 | 5,000 | 273.33 |
| 2002-03-05 | 82 | 82 | 77 | 77 | 11,000 | 256.67 |
| 2002-03-04 | 80 | 80 | 80 | 80 | 15,000 | 266.67 |
| 2002-03-01 | 76 | 82 | 76 | 82 | 4,000 | 273.33 |
| 2002-02-28 | 73 | 77 | 72 | 77 | 8,000 | 256.67 |
| 2002-02-27 | 70 | 70 | 70 | 70 | 12,000 | 233.33 |
| 2002-02-22 | 70 | 70 | 70 | 70 | 2,000 | 233.33 |
| 2002-02-21 | 66 | 66 | 66 | 66 | 2,000 | 220 |
| 2002-02-14 | 65 | 65 | 65 | 65 | 1,000 | 216.67 |
| 2002-02-06 | 63 | 63 | 63 | 63 | 2,000 | 210 |
| 2002-01-29 | 63 | 70 | 63 | 70 | 5,000 | 233.33 |
| 2002-01-25 | 77 | 77 | 77 | 77 | 1,000 | 256.67 |
| 2002-01-23 | 80 | 80 | 80 | 80 | 1,000 | 266.67 |
| 2002-01-18 | 70 | 80 | 70 | 80 | 3,000 | 266.67 |
| 2002-01-17 | 60 | 60 | 60 | 60 | 1,000 | 200 |
| 2002-01-09 | 80 | 80 | 80 | 80 | 1,000 | 266.67 |
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