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 [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 146 | 148 | 146 | 147 | 6,000 | 1,470 |
| 2004-12-29 | 153 | 153 | 146 | 146 | 10,000 | 1,460 |
| 2004-12-28 | 147 | 148 | 145 | 148 | 13,000 | 1,480 |
| 2004-12-27 | 149 | 149 | 145 | 145 | 21,000 | 1,450 |
| 2004-12-24 | 149 | 150 | 148 | 148 | 15,000 | 1,480 |
| 2004-12-22 | 147 | 151 | 147 | 148 | 14,000 | 1,480 |
| 2004-12-21 | 152 | 152 | 151 | 151 | 3,000 | 1,510 |
| 2004-12-20 | 151 | 152 | 151 | 152 | 7,000 | 1,520 |
| 2004-12-17 | 149 | 153 | 149 | 153 | 5,000 | 1,530 |
| 2004-12-16 | 154 | 154 | 146 | 148 | 36,000 | 1,480 |
| 2004-12-15 | 157 | 159 | 155 | 155 | 35,000 | 1,550 |
| 2004-12-14 | 159 | 160 | 155 | 155 | 47,000 | 1,550 |
| 2004-12-13 | 160 | 160 | 158 | 159 | 12,000 | 1,590 |
| 2004-12-10 | 159 | 168 | 159 | 164 | 33,000 | 1,640 |
| 2004-12-09 | 174 | 174 | 164 | 165 | 46,000 | 1,650 |
| 2004-12-08 | 169 | 175 | 163 | 168 | 202,000 | 1,680 |
| 2004-12-07 | 159 | 173 | 158 | 173 | 135,000 | 1,730 |
| 2004-12-06 | 149 | 157 | 148 | 157 | 48,000 | 1,570 |
| 2004-12-03 | 148 | 149 | 148 | 149 | 19,000 | 1,490 |
| 2004-12-02 | 147 | 150 | 146 | 148 | 22,000 | 1,480 |
| 2004-12-01 | 146 | 146 | 145 | 145 | 12,000 | 1,450 |
| 2004-11-30 | 146 | 146 | 145 | 146 | 12,000 | 1,460 |
| 2004-11-29 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2004-11-26 | 145 | 146 | 145 | 145 | 4,000 | 1,450 |
| 2004-11-24 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2004-11-22 | 143 | 144 | 143 | 144 | 15,000 | 1,440 |
| 2004-11-19 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2004-11-18 | 153 | 153 | 150 | 150 | 6,000 | 1,500 |
| 2004-11-17 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2004-11-16 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2004-11-15 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2004-11-12 | 149 | 149 | 145 | 145 | 8,000 | 1,450 |
| 2004-11-11 | 152 | 152 | 148 | 149 | 18,000 | 1,490 |
| 2004-11-10 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2004-11-08 | 148 | 150 | 148 | 150 | 2,000 | 1,500 |
| 2004-11-05 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2004-11-04 | 148 | 153 | 148 | 153 | 17,000 | 1,530 |
| 2004-11-02 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-11-01 | 155 | 155 | 145 | 145 | 3,000 | 1,450 |
| 2004-10-29 | 157 | 157 | 151 | 155 | 9,000 | 1,550 |
| 2004-10-28 | 149 | 153 | 149 | 153 | 11,000 | 1,530 |
| 2004-10-27 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2004-10-25 | 148 | 149 | 147 | 149 | 12,000 | 1,490 |
| 2004-10-22 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2004-10-19 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2004-10-18 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2004-10-15 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-10-14 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2004-10-13 | 156 | 156 | 152 | 153 | 19,000 | 1,530 |
| 2004-10-12 | 147 | 155 | 147 | 155 | 11,000 | 1,550 |
| 2004-10-08 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2004-10-07 | 160 | 160 | 151 | 155 | 12,000 | 1,550 |
| 2004-10-06 | 156 | 161 | 153 | 161 | 38,000 | 1,610 |
| 2004-10-05 | 150 | 152 | 150 | 152 | 17,000 | 1,520 |
| 2004-10-04 | 146 | 149 | 145 | 149 | 12,000 | 1,490 |
| 2004-10-01 | 144 | 149 | 143 | 144 | 19,000 | 1,440 |
| 2004-09-29 | 153 | 153 | 146 | 152 | 9,000 | 1,520 |
| 2004-09-28 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2004-09-27 | 150 | 154 | 150 | 154 | 4,000 | 1,540 |
| 2004-09-24 | 152 | 152 | 146 | 146 | 15,000 | 1,460 |
| 2004-09-22 | 150 | 153 | 148 | 153 | 16,000 | 1,530 |
| 2004-09-17 | 151 | 151 | 148 | 148 | 5,000 | 1,480 |
| 2004-09-16 | 148 | 151 | 146 | 151 | 47,000 | 1,510 |
| 2004-09-15 | 149 | 152 | 149 | 150 | 17,000 | 1,500 |
| 2004-09-14 | 150 | 150 | 146 | 146 | 42,000 | 1,460 |
| 2004-09-13 | 152 | 152 | 151 | 152 | 39,000 | 1,520 |
| 2004-09-10 | 156 | 156 | 150 | 150 | 22,000 | 1,500 |
| 2004-09-09 | 153 | 156 | 153 | 156 | 16,000 | 1,560 |
| 2004-09-08 | 155 | 155 | 153 | 153 | 12,000 | 1,530 |
| 2004-09-07 | 155 | 156 | 155 | 155 | 14,000 | 1,550 |
| 2004-09-06 | 154 | 156 | 154 | 156 | 23,000 | 1,560 |
| 2004-09-03 | 154 | 154 | 152 | 154 | 33,000 | 1,540 |
| 2004-09-02 | 152 | 154 | 152 | 153 | 17,000 | 1,530 |
| 2004-09-01 | 150 | 152 | 150 | 152 | 8,000 | 1,520 |
| 2004-08-30 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2004-08-27 | 147 | 147 | 147 | 147 | 34,000 | 1,470 |
| 2004-08-26 | 156 | 156 | 151 | 151 | 8,000 | 1,510 |
| 2004-08-25 | 149 | 153 | 148 | 153 | 10,000 | 1,530 |
| 2004-08-24 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2004-08-23 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-08-20 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2004-08-18 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2004-08-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-08-16 | 158 | 158 | 150 | 150 | 2,000 | 1,500 |
| 2004-08-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-08-12 | 150 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2004-08-11 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2004-08-10 | 143 | 145 | 143 | 145 | 5,000 | 1,450 |
| 2004-08-05 | 148 | 148 | 145 | 145 | 2,000 | 1,450 |
| 2004-08-04 | 143 | 143 | 143 | 143 | 12,000 | 1,430 |
| 2004-08-03 | 143 | 145 | 143 | 145 | 11,000 | 1,450 |
| 2004-08-02 | 148 | 148 | 140 | 140 | 38,000 | 1,400 |
| 2004-07-30 | 151 | 151 | 148 | 148 | 25,000 | 1,480 |
| 2004-07-28 | 150 | 164 | 150 | 164 | 13,000 | 1,640 |
| 2004-07-27 | 150 | 155 | 150 | 155 | 13,000 | 1,550 |
| 2004-07-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-07-23 | 155 | 160 | 155 | 160 | 9,000 | 1,600 |
| 2004-07-22 | 156 | 156 | 155 | 155 | 28,000 | 1,550 |
| 2004-07-21 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2004-07-20 | 162 | 162 | 160 | 161 | 4,000 | 1,610 |
| 2004-07-15 | 164 | 164 | 162 | 162 | 5,000 | 1,620 |
| 2004-07-14 | 165 | 170 | 164 | 164 | 28,000 | 1,640 |
| 2004-07-13 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2004-07-12 | 160 | 165 | 160 | 164 | 13,000 | 1,640 |
| 2004-07-09 | 157 | 157 | 155 | 155 | 15,000 | 1,550 |
| 2004-07-08 | 154 | 156 | 154 | 155 | 7,000 | 1,550 |
| 2004-07-07 | 157 | 157 | 150 | 154 | 14,000 | 1,540 |
| 2004-07-06 | 158 | 159 | 157 | 157 | 6,000 | 1,570 |
| 2004-07-05 | 160 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2004-07-01 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2004-06-30 | 160 | 160 | 159 | 159 | 6,000 | 1,590 |
| 2004-06-29 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2004-06-28 | 157 | 159 | 157 | 159 | 4,000 | 1,590 |
| 2004-06-25 | 160 | 160 | 156 | 156 | 4,000 | 1,560 |
| 2004-06-24 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2004-06-23 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2004-06-22 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2004-06-21 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2004-06-18 | 160 | 160 | 156 | 156 | 2,000 | 1,560 |
| 2004-06-16 | 155 | 158 | 155 | 158 | 6,000 | 1,580 |
| 2004-06-15 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-06-11 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2004-06-10 | 155 | 156 | 155 | 156 | 22,000 | 1,560 |
| 2004-06-09 | 154 | 156 | 154 | 155 | 8,000 | 1,550 |
| 2004-06-08 | 150 | 154 | 148 | 154 | 7,000 | 1,540 |
| 2004-06-07 | 155 | 155 | 150 | 150 | 4,000 | 1,500 |
| 2004-06-04 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2004-06-02 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2004-06-01 | 157 | 157 | 155 | 155 | 2,000 | 1,550 |
| 2004-05-31 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2004-05-28 | 157 | 161 | 157 | 161 | 2,000 | 1,610 |
| 2004-05-27 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2004-05-26 | 154 | 156 | 154 | 156 | 5,000 | 1,560 |
| 2004-05-25 | 150 | 159 | 150 | 152 | 8,000 | 1,520 |
| 2004-05-24 | 148 | 160 | 148 | 160 | 23,000 | 1,600 |
| 2004-05-21 | 161 | 161 | 147 | 159 | 39,000 | 1,590 |
| 2004-05-20 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2004-05-19 | 150 | 154 | 150 | 154 | 5,000 | 1,540 |
| 2004-05-18 | 143 | 143 | 143 | 143 | 7,000 | 1,430 |
| 2004-05-17 | 153 | 153 | 148 | 148 | 4,000 | 1,480 |
| 2004-05-13 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2004-05-12 | 164 | 170 | 163 | 165 | 13,000 | 1,650 |
| 2004-05-11 | 148 | 161 | 148 | 161 | 15,000 | 1,610 |
| 2004-05-10 | 184 | 184 | 168 | 168 | 14,000 | 1,680 |
| 2004-05-07 | 194 | 194 | 186 | 186 | 3,000 | 1,860 |
| 2004-05-06 | 191 | 191 | 180 | 191 | 24,000 | 1,910 |
| 2004-04-30 | 195 | 195 | 191 | 191 | 27,000 | 1,910 |
| 2004-04-28 | 196 | 196 | 195 | 196 | 16,000 | 1,960 |
| 2004-04-27 | 201 | 201 | 196 | 196 | 11,000 | 1,960 |
| 2004-04-26 | 203 | 203 | 201 | 201 | 7,000 | 2,010 |
| 2004-04-23 | 208 | 208 | 199 | 202 | 37,000 | 2,020 |
| 2004-04-22 | 211 | 211 | 206 | 206 | 21,000 | 2,060 |
| 2004-04-21 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2004-04-20 | 211 | 211 | 201 | 211 | 33,000 | 2,110 |
| 2004-04-19 | 212 | 212 | 200 | 210 | 27,000 | 2,100 |
| 2004-04-15 | 220 | 222 | 220 | 222 | 9,000 | 2,220 |
| 2004-04-14 | 204 | 230 | 203 | 229 | 21,000 | 2,290 |
| 2004-04-13 | 214 | 215 | 203 | 204 | 12,000 | 2,040 |
| 2004-04-12 | 215 | 215 | 210 | 215 | 23,000 | 2,150 |
| 2004-04-09 | 208 | 208 | 200 | 200 | 23,000 | 2,000 |
| 2004-04-08 | 200 | 207 | 200 | 203 | 17,000 | 2,030 |
| 2004-04-07 | 198 | 205 | 198 | 203 | 22,000 | 2,030 |
| 2004-04-06 | 212 | 212 | 196 | 197 | 61,000 | 1,970 |
| 2004-04-05 | 219 | 219 | 210 | 217 | 25,000 | 2,170 |
| 2004-04-02 | 225 | 225 | 211 | 224 | 18,000 | 2,240 |
| 2004-04-01 | 238 | 238 | 222 | 223 | 7,000 | 2,230 |
| 2004-03-31 | 240 | 240 | 235 | 235 | 2,000 | 2,350 |
| 2004-03-30 | 241 | 241 | 230 | 230 | 24,000 | 2,300 |
| 2004-03-29 | 235 | 240 | 230 | 240 | 26,000 | 2,400 |
| 2004-03-26 | 227 | 237 | 220 | 235 | 49,000 | 2,350 |
| 2004-03-25 | 228 | 228 | 220 | 227 | 9,000 | 2,270 |
| 2004-03-24 | 220 | 227 | 220 | 227 | 4,000 | 2,270 |
| 2004-03-23 | 230 | 230 | 213 | 216 | 35,000 | 2,160 |
| 2004-03-22 | 220 | 235 | 215 | 234 | 42,000 | 2,340 |
| 2004-03-19 | 240 | 240 | 230 | 230 | 27,000 | 2,300 |
| 2004-03-18 | 252 | 252 | 230 | 245 | 77,000 | 2,450 |
| 2004-03-17 | 243 | 250 | 239 | 249 | 106,000 | 2,490 |
| 2004-03-16 | 210 | 249 | 210 | 243 | 101,000 | 2,430 |
| 2004-03-15 | 205 | 210 | 200 | 210 | 84,000 | 2,100 |
| 2004-03-12 | 199 | 199 | 191 | 191 | 44,000 | 1,910 |
| 2004-03-11 | 190 | 195 | 188 | 195 | 90,000 | 1,950 |
| 2004-03-10 | 188 | 192 | 185 | 190 | 70,000 | 1,900 |
| 2004-03-09 | 170 | 185 | 169 | 185 | 112,000 | 1,850 |
| 2004-03-08 | 156 | 170 | 156 | 170 | 54,000 | 1,700 |
| 2004-03-05 | 165 | 169 | 156 | 156 | 65,000 | 1,560 |
| 2004-03-04 | 150 | 165 | 150 | 165 | 92,000 | 1,650 |
| 2004-03-03 | 150 | 150 | 147 | 150 | 51,000 | 1,500 |
| 2004-03-02 | 150 | 155 | 150 | 151 | 40,000 | 1,510 |
| 2004-03-01 | 150 | 158 | 150 | 150 | 33,000 | 1,500 |
| 2004-02-27 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2004-02-26 | 143 | 144 | 143 | 144 | 6,000 | 1,440 |
| 2004-02-25 | 150 | 152 | 150 | 150 | 6,000 | 1,500 |
| 2004-02-24 | 150 | 155 | 150 | 155 | 3,000 | 1,550 |
| 2004-02-23 | 157 | 160 | 157 | 159 | 6,000 | 1,590 |
| 2004-02-20 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2004-02-19 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2004-02-16 | 155 | 160 | 155 | 160 | 5,000 | 1,600 |
| 2004-02-13 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2004-02-10 | 160 | 164 | 150 | 164 | 4,000 | 1,640 |
| 2004-02-06 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-02-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-02-04 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-02-03 | 160 | 161 | 155 | 161 | 8,000 | 1,610 |
| 2004-02-02 | 167 | 167 | 162 | 162 | 2,000 | 1,620 |
| 2004-01-30 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2004-01-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2004-01-28 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2004-01-27 | 170 | 170 | 161 | 168 | 6,000 | 1,680 |
| 2004-01-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-01-23 | 170 | 170 | 169 | 169 | 8,000 | 1,690 |
| 2004-01-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-01-21 | 169 | 169 | 164 | 164 | 4,000 | 1,640 |
| 2004-01-20 | 166 | 169 | 166 | 169 | 3,000 | 1,690 |
| 2004-01-19 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2004-01-16 | 167 | 167 | 161 | 166 | 6,000 | 1,660 |
| 2004-01-15 | 166 | 169 | 157 | 169 | 11,000 | 1,690 |
| 2004-01-14 | 166 | 167 | 164 | 167 | 14,000 | 1,670 |
| 2004-01-13 | 167 | 167 | 161 | 161 | 6,000 | 1,610 |
| 2004-01-09 | 178 | 178 | 162 | 168 | 16,000 | 1,680 |
| 2004-01-08 | 163 | 170 | 163 | 169 | 20,000 | 1,690 |
| 2004-01-07 | 160 | 164 | 159 | 164 | 20,000 | 1,640 |
| 2004-01-06 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2004-01-05 | 152 | 158 | 152 | 155 | 6,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株
