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 [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 149 | 155 | 149 | 150 | 30,000 | 500 |
| 2003-12-29 | 148 | 148 | 148 | 148 | 2,000 | 493.33 |
| 2003-12-26 | 149 | 149 | 149 | 149 | 1,000 | 496.67 |
| 2003-12-25 | 149 | 149 | 148 | 148 | 10,000 | 493.33 |
| 2003-12-24 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2003-12-22 | 149 | 149 | 149 | 149 | 2,000 | 496.67 |
| 2003-12-19 | 147 | 149 | 147 | 149 | 2,000 | 496.67 |
| 2003-12-18 | 149 | 149 | 149 | 149 | 1,000 | 496.67 |
| 2003-12-17 | 145 | 145 | 145 | 145 | 1,000 | 483.33 |
| 2003-12-16 | 145 | 145 | 136 | 136 | 3,000 | 453.33 |
| 2003-12-15 | 145 | 145 | 145 | 145 | 2,000 | 483.33 |
| 2003-12-12 | 155 | 155 | 148 | 148 | 22,000 | 493.33 |
| 2003-12-10 | 145 | 145 | 145 | 145 | 1,000 | 483.33 |
| 2003-12-09 | 129 | 149 | 129 | 145 | 8,000 | 483.33 |
| 2003-12-08 | 141 | 150 | 141 | 150 | 15,000 | 500 |
| 2003-12-05 | 138 | 142 | 138 | 142 | 14,000 | 473.33 |
| 2003-12-04 | 130 | 138 | 129 | 138 | 19,000 | 460 |
| 2003-12-03 | 130 | 130 | 130 | 130 | 1,000 | 433.33 |
| 2003-12-02 | 130 | 130 | 130 | 130 | 1,000 | 433.33 |
| 2003-12-01 | 130 | 138 | 129 | 138 | 11,000 | 460 |
| 2003-11-28 | 122 | 122 | 122 | 122 | 1,000 | 406.67 |
| 2003-11-27 | 120 | 122 | 120 | 122 | 4,000 | 406.67 |
| 2003-11-26 | 122 | 122 | 120 | 120 | 2,000 | 400 |
| 2003-11-25 | 120 | 123 | 115 | 123 | 4,000 | 410 |
| 2003-11-21 | 129 | 129 | 129 | 129 | 1,000 | 430 |
| 2003-11-20 | 125 | 125 | 125 | 125 | 2,000 | 416.67 |
| 2003-11-18 | 126 | 126 | 126 | 126 | 26,000 | 420 |
| 2003-11-17 | 130 | 130 | 127 | 127 | 3,000 | 423.33 |
| 2003-11-14 | 129 | 129 | 129 | 129 | 1,000 | 430 |
| 2003-11-13 | 120 | 131 | 120 | 131 | 17,000 | 436.67 |
| 2003-11-12 | 125 | 125 | 115 | 120 | 19,000 | 400 |
| 2003-11-11 | 135 | 140 | 125 | 125 | 39,000 | 416.67 |
| 2003-11-10 | 140 | 140 | 140 | 140 | 16,000 | 466.67 |
| 2003-11-07 | 140 | 142 | 140 | 142 | 24,000 | 473.33 |
| 2003-11-06 | 140 | 143 | 135 | 143 | 43,000 | 476.67 |
| 2003-11-05 | 138 | 143 | 138 | 140 | 22,000 | 466.67 |
| 2003-11-04 | 132 | 142 | 132 | 142 | 9,000 | 473.33 |
| 2003-10-31 | 126 | 128 | 125 | 128 | 17,000 | 426.67 |
| 2003-10-29 | 125 | 128 | 123 | 128 | 18,000 | 426.67 |
| 2003-10-28 | 128 | 128 | 128 | 128 | 1,000 | 426.67 |
| 2003-10-27 | 121 | 128 | 121 | 128 | 23,000 | 426.67 |
| 2003-10-24 | 124 | 125 | 124 | 125 | 19,000 | 416.67 |
| 2003-10-23 | 120 | 120 | 118 | 120 | 26,000 | 400 |
| 2003-10-22 | 120 | 120 | 118 | 119 | 23,000 | 396.67 |
| 2003-10-21 | 118 | 121 | 118 | 120 | 23,000 | 400 |
| 2003-10-20 | 122 | 122 | 116 | 116 | 15,000 | 386.67 |
| 2003-10-16 | 120 | 123 | 120 | 123 | 3,000 | 410 |
| 2003-10-15 | 119 | 120 | 115 | 118 | 18,000 | 393.33 |
| 2003-10-14 | 120 | 120 | 120 | 120 | 4,000 | 400 |
| 2003-10-10 | 120 | 120 | 120 | 120 | 2,000 | 400 |
| 2003-10-09 | 112 | 124 | 112 | 124 | 9,000 | 413.33 |
| 2003-10-08 | 123 | 125 | 123 | 125 | 6,000 | 416.67 |
| 2003-10-07 | 123 | 128 | 123 | 128 | 14,000 | 426.67 |
| 2003-10-06 | 128 | 128 | 125 | 125 | 16,000 | 416.67 |
| 2003-10-03 | 122 | 126 | 121 | 126 | 34,000 | 420 |
| 2003-10-02 | 122 | 122 | 120 | 122 | 29,000 | 406.67 |
| 2003-10-01 | 119 | 122 | 118 | 122 | 19,000 | 406.67 |
| 2003-09-30 | 114 | 118 | 113 | 118 | 3,000 | 393.33 |
| 2003-09-29 | 115 | 115 | 115 | 115 | 4,000 | 383.33 |
| 2003-09-26 | 110 | 118 | 110 | 118 | 17,000 | 393.33 |
| 2003-09-25 | 115 | 117 | 113 | 117 | 36,000 | 390 |
| 2003-09-24 | 111 | 117 | 110 | 115 | 36,000 | 383.33 |
| 2003-09-22 | 115 | 118 | 111 | 112 | 19,000 | 373.33 |
| 2003-09-19 | 119 | 119 | 115 | 115 | 67,000 | 383.33 |
| 2003-09-18 | 109 | 115 | 107 | 115 | 29,000 | 383.33 |
| 2003-09-17 | 108 | 109 | 108 | 109 | 8,000 | 363.33 |
| 2003-09-16 | 108 | 108 | 107 | 107 | 6,000 | 356.67 |
| 2003-09-12 | 107 | 107 | 106 | 107 | 7,000 | 356.67 |
| 2003-09-11 | 106 | 106 | 105 | 105 | 10,000 | 350 |
| 2003-09-10 | 107 | 107 | 106 | 106 | 14,000 | 353.33 |
| 2003-09-09 | 107 | 107 | 107 | 107 | 1,000 | 356.67 |
| 2003-09-08 | 107 | 107 | 106 | 107 | 14,000 | 356.67 |
| 2003-09-05 | 106 | 106 | 105 | 105 | 5,000 | 350 |
| 2003-09-04 | 107 | 107 | 107 | 107 | 3,000 | 356.67 |
| 2003-09-03 | 108 | 108 | 105 | 105 | 8,000 | 350 |
| 2003-09-02 | 108 | 109 | 108 | 109 | 5,000 | 363.33 |
| 2003-09-01 | 109 | 109 | 109 | 109 | 2,000 | 363.33 |
| 2003-08-29 | 107 | 107 | 105 | 107 | 6,000 | 356.67 |
| 2003-08-28 | 112 | 112 | 105 | 105 | 12,000 | 350 |
| 2003-08-27 | 105 | 112 | 105 | 112 | 73,000 | 373.33 |
| 2003-08-26 | 109 | 109 | 103 | 104 | 11,000 | 346.67 |
| 2003-08-25 | 102 | 109 | 102 | 109 | 5,000 | 363.33 |
| 2003-08-22 | 107 | 107 | 104 | 104 | 4,000 | 346.67 |
| 2003-08-21 | 102 | 108 | 102 | 108 | 7,000 | 360 |
| 2003-08-20 | 100 | 106 | 100 | 106 | 14,000 | 353.33 |
| 2003-08-19 | 100 | 105 | 100 | 105 | 16,000 | 350 |
| 2003-08-18 | 98 | 99 | 98 | 98 | 7,000 | 326.67 |
| 2003-08-15 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2003-08-14 | 97 | 100 | 97 | 100 | 3,000 | 333.33 |
| 2003-08-13 | 100 | 100 | 98 | 98 | 3,000 | 326.67 |
| 2003-08-12 | 99 | 99 | 99 | 99 | 3,000 | 330 |
| 2003-08-11 | 98 | 98 | 95 | 98 | 9,000 | 326.67 |
| 2003-08-08 | 98 | 98 | 98 | 98 | 4,000 | 326.67 |
| 2003-08-07 | 99 | 99 | 98 | 98 | 4,000 | 326.67 |
| 2003-08-06 | 100 | 102 | 98 | 99 | 8,000 | 330 |
| 2003-08-05 | 102 | 102 | 102 | 102 | 5,000 | 340 |
| 2003-08-04 | 102 | 103 | 102 | 103 | 2,000 | 343.33 |
| 2003-08-01 | 100 | 104 | 100 | 104 | 13,000 | 346.67 |
| 2003-07-31 | 100 | 103 | 100 | 103 | 10,000 | 343.33 |
| 2003-07-30 | 102 | 102 | 100 | 100 | 9,000 | 333.33 |
| 2003-07-29 | 101 | 102 | 101 | 101 | 8,000 | 336.67 |
| 2003-07-28 | 105 | 105 | 100 | 100 | 16,000 | 333.33 |
| 2003-07-25 | 100 | 100 | 100 | 100 | 11,000 | 333.33 |
| 2003-07-24 | 103 | 103 | 103 | 103 | 8,000 | 343.33 |
| 2003-07-23 | 98 | 103 | 98 | 102 | 21,000 | 340 |
| 2003-07-22 | 96 | 99 | 96 | 99 | 6,000 | 330 |
| 2003-07-18 | 101 | 101 | 101 | 101 | 13,000 | 336.67 |
| 2003-07-17 | 107 | 107 | 100 | 100 | 35,000 | 333.33 |
| 2003-07-16 | 117 | 117 | 106 | 106 | 68,000 | 353.33 |
| 2003-07-15 | 124 | 124 | 110 | 113 | 144,000 | 376.67 |
| 2003-07-14 | 110 | 125 | 105 | 125 | 388,000 | 416.67 |
| 2003-07-11 | 95 | 95 | 95 | 95 | 8,000 | 316.67 |
| 2003-07-10 | 91 | 95 | 91 | 95 | 28,000 | 316.67 |
| 2003-07-09 | 97 | 97 | 96 | 97 | 9,000 | 323.33 |
| 2003-07-08 | 100 | 100 | 95 | 98 | 14,000 | 326.67 |
| 2003-07-07 | 98 | 100 | 98 | 99 | 15,000 | 330 |
| 2003-07-04 | 97 | 97 | 96 | 97 | 15,000 | 323.33 |
| 2003-07-03 | 103 | 103 | 97 | 97 | 15,000 | 323.33 |
| 2003-07-02 | 100 | 105 | 99 | 105 | 33,000 | 350 |
| 2003-07-01 | 98 | 99 | 98 | 99 | 16,000 | 330 |
| 2003-06-30 | 96 | 99 | 96 | 99 | 30,000 | 330 |
| 2003-06-27 | 96 | 96 | 96 | 96 | 17,000 | 320 |
| 2003-06-26 | 95 | 95 | 94 | 95 | 11,000 | 316.67 |
| 2003-06-25 | 93 | 95 | 93 | 95 | 12,000 | 316.67 |
| 2003-06-24 | 94 | 94 | 93 | 94 | 17,000 | 313.33 |
| 2003-06-23 | 93 | 94 | 93 | 94 | 17,000 | 313.33 |
| 2003-06-20 | 93 | 93 | 91 | 91 | 14,000 | 303.33 |
| 2003-06-19 | 93 | 93 | 92 | 93 | 13,000 | 310 |
| 2003-06-18 | 93 | 94 | 93 | 93 | 6,000 | 310 |
| 2003-06-17 | 93 | 94 | 93 | 94 | 3,000 | 313.33 |
| 2003-06-16 | 92 | 94 | 91 | 93 | 24,000 | 310 |
| 2003-06-13 | 90 | 92 | 90 | 92 | 7,000 | 306.67 |
| 2003-06-12 | 91 | 92 | 90 | 92 | 16,000 | 306.67 |
| 2003-06-11 | 92 | 94 | 92 | 94 | 25,000 | 313.33 |
| 2003-06-10 | 90 | 90 | 89 | 90 | 23,000 | 300 |
| 2003-06-09 | 90 | 93 | 90 | 91 | 27,000 | 303.33 |
| 2003-06-06 | 89 | 90 | 87 | 88 | 14,000 | 293.33 |
| 2003-06-05 | 89 | 89 | 88 | 89 | 5,000 | 296.67 |
| 2003-06-04 | 86 | 87 | 84 | 87 | 10,000 | 290 |
| 2003-06-02 | 87 | 87 | 85 | 86 | 29,000 | 286.67 |
| 2003-05-30 | 85 | 87 | 85 | 87 | 20,000 | 290 |
| 2003-05-29 | 85 | 85 | 84 | 84 | 5,000 | 280 |
| 2003-05-28 | 85 | 85 | 83 | 84 | 16,000 | 280 |
| 2003-05-27 | 85 | 85 | 84 | 84 | 15,000 | 280 |
| 2003-05-26 | 82 | 84 | 82 | 84 | 9,000 | 280 |
| 2003-05-23 | 97 | 97 | 86 | 91 | 41,000 | 303.33 |
| 2003-05-22 | 98 | 98 | 98 | 98 | 1,000 | 326.67 |
| 2003-05-21 | 99 | 99 | 99 | 99 | 2,000 | 330 |
| 2003-05-20 | 92 | 92 | 92 | 92 | 9,000 | 306.67 |
| 2003-05-16 | 95 | 96 | 94 | 96 | 3,000 | 320 |
| 2003-05-15 | 95 | 95 | 95 | 95 | 4,000 | 316.67 |
| 2003-05-13 | 97 | 97 | 92 | 97 | 25,000 | 323.33 |
| 2003-05-12 | 95 | 97 | 95 | 97 | 10,000 | 323.33 |
| 2003-05-09 | 92 | 100 | 92 | 100 | 17,000 | 333.33 |
| 2003-05-07 | 91 | 92 | 91 | 92 | 7,000 | 306.67 |
| 2003-05-06 | 89 | 93 | 89 | 93 | 5,000 | 310 |
| 2003-05-02 | 83 | 90 | 83 | 90 | 4,000 | 300 |
| 2003-05-01 | 90 | 90 | 89 | 89 | 13,000 | 296.67 |
| 2003-04-30 | 81 | 91 | 81 | 91 | 18,000 | 303.33 |
| 2003-04-28 | 89 | 93 | 88 | 91 | 12,000 | 303.33 |
| 2003-04-25 | 90 | 91 | 88 | 89 | 20,000 | 296.67 |
| 2003-04-24 | 88 | 92 | 88 | 92 | 11,000 | 306.67 |
| 2003-04-23 | 89 | 90 | 88 | 89 | 10,000 | 296.67 |
| 2003-04-22 | 90 | 90 | 86 | 86 | 3,000 | 286.67 |
| 2003-04-21 | 89 | 90 | 89 | 90 | 7,000 | 300 |
| 2003-04-15 | 89 | 91 | 89 | 91 | 7,000 | 303.33 |
| 2003-04-11 | 91 | 91 | 91 | 91 | 1,000 | 303.33 |
| 2003-04-08 | 90 | 90 | 90 | 90 | 1,000 | 300 |
| 2003-04-03 | 83 | 89 | 83 | 89 | 13,000 | 296.67 |
| 2003-04-01 | 81 | 86 | 80 | 86 | 11,000 | 286.67 |
| 2003-03-31 | 87 | 87 | 84 | 84 | 7,000 | 280 |
| 2003-03-28 | 85 | 85 | 85 | 85 | 1,000 | 283.33 |
| 2003-03-27 | 90 | 90 | 88 | 88 | 5,000 | 293.33 |
| 2003-03-20 | 94 | 94 | 94 | 94 | 2,000 | 313.33 |
| 2003-03-19 | 90 | 90 | 90 | 90 | 3,000 | 300 |
| 2003-03-18 | 90 | 90 | 90 | 90 | 4,000 | 300 |
| 2003-03-17 | 94 | 95 | 94 | 95 | 3,000 | 316.67 |
| 2003-03-14 | 89 | 89 | 85 | 85 | 3,000 | 283.33 |
| 2003-03-12 | 86 | 89 | 80 | 89 | 10,000 | 296.67 |
| 2003-03-06 | 89 | 90 | 89 | 90 | 9,000 | 300 |
| 2003-03-05 | 90 | 90 | 89 | 89 | 7,000 | 296.67 |
| 2003-03-04 | 88 | 91 | 88 | 91 | 12,000 | 303.33 |
| 2003-03-03 | 88 | 88 | 88 | 88 | 11,000 | 293.33 |
| 2003-02-28 | 90 | 90 | 90 | 90 | 3,000 | 300 |
| 2003-02-27 | 88 | 88 | 88 | 88 | 2,000 | 293.33 |
| 2003-02-25 | 92 | 92 | 90 | 90 | 6,000 | 300 |
| 2003-02-24 | 90 | 90 | 90 | 90 | 7,000 | 300 |
| 2003-02-21 | 90 | 90 | 90 | 90 | 7,000 | 300 |
| 2003-02-19 | 95 | 95 | 95 | 95 | 37,000 | 316.67 |
| 2003-02-18 | 98 | 98 | 96 | 96 | 6,000 | 320 |
| 2003-02-17 | 93 | 99 | 93 | 99 | 6,000 | 330 |
| 2003-02-14 | 95 | 95 | 95 | 95 | 7,000 | 316.67 |
| 2003-02-13 | 94 | 97 | 94 | 97 | 27,000 | 323.33 |
| 2003-02-12 | 90 | 91 | 90 | 90 | 10,000 | 300 |
| 2003-02-07 | 86 | 87 | 86 | 87 | 3,000 | 290 |
| 2003-02-06 | 88 | 88 | 84 | 84 | 12,000 | 280 |
| 2003-02-05 | 88 | 88 | 88 | 88 | 6,000 | 293.33 |
| 2003-02-04 | 90 | 90 | 88 | 88 | 12,000 | 293.33 |
| 2003-02-03 | 85 | 90 | 85 | 90 | 7,000 | 300 |
| 2003-01-31 | 86 | 88 | 86 | 88 | 6,000 | 293.33 |
| 2003-01-30 | 85 | 86 | 85 | 86 | 12,000 | 286.67 |
| 2003-01-29 | 86 | 86 | 85 | 85 | 4,000 | 283.33 |
| 2003-01-28 | 87 | 87 | 85 | 85 | 7,000 | 283.33 |
| 2003-01-24 | 88 | 88 | 88 | 88 | 1,000 | 293.33 |
| 2003-01-23 | 91 | 91 | 90 | 91 | 8,000 | 303.33 |
| 2003-01-22 | 92 | 92 | 92 | 92 | 4,000 | 306.67 |
| 2003-01-21 | 90 | 90 | 90 | 90 | 15,000 | 300 |
| 2003-01-20 | 95 | 95 | 95 | 95 | 13,000 | 316.67 |
| 2003-01-17 | 90 | 95 | 90 | 92 | 24,000 | 306.67 |
| 2003-01-16 | 83 | 92 | 83 | 92 | 40,000 | 306.67 |
| 2003-01-15 | 88 | 88 | 83 | 83 | 30,000 | 276.67 |
| 2003-01-10 | 84 | 85 | 84 | 84 | 12,000 | 280 |
| 2003-01-08 | 83 | 83 | 82 | 82 | 4,000 | 273.33 |
| 2003-01-07 | 83 | 83 | 83 | 83 | 3,000 | 276.67 |
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