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 [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 258 | 258 | 243 | 252 | 27,000 | 840 |
| 2005-12-29 | 259 | 260 | 258 | 258 | 12,000 | 860 |
| 2005-12-28 | 255 | 258 | 252 | 258 | 16,000 | 860 |
| 2005-12-27 | 254 | 254 | 252 | 252 | 9,000 | 840 |
| 2005-12-26 | 255 | 256 | 251 | 251 | 21,000 | 836.67 |
| 2005-12-22 | 248 | 255 | 247 | 255 | 14,000 | 850 |
| 2005-12-21 | 248 | 253 | 248 | 248 | 17,000 | 826.67 |
| 2005-12-20 | 244 | 249 | 241 | 249 | 5,000 | 830 |
| 2005-12-19 | 248 | 249 | 248 | 248 | 4,000 | 826.67 |
| 2005-12-16 | 255 | 255 | 243 | 245 | 21,000 | 816.67 |
| 2005-12-15 | 250 | 250 | 245 | 245 | 11,000 | 816.67 |
| 2005-12-14 | 252 | 254 | 250 | 250 | 17,000 | 833.33 |
| 2005-12-13 | 254 | 254 | 250 | 250 | 7,000 | 833.33 |
| 2005-12-12 | 252 | 254 | 246 | 254 | 36,000 | 846.67 |
| 2005-12-09 | 251 | 254 | 250 | 253 | 23,000 | 843.33 |
| 2005-12-08 | 250 | 254 | 248 | 254 | 15,000 | 846.67 |
| 2005-12-07 | 253 | 254 | 252 | 254 | 5,000 | 846.67 |
| 2005-12-06 | 251 | 252 | 250 | 252 | 33,000 | 840 |
| 2005-12-05 | 254 | 256 | 250 | 250 | 28,000 | 833.33 |
| 2005-12-02 | 246 | 250 | 245 | 250 | 16,000 | 833.33 |
| 2005-12-01 | 233 | 245 | 233 | 245 | 26,000 | 816.67 |
| 2005-11-30 | 240 | 240 | 233 | 233 | 30,000 | 776.67 |
| 2005-11-29 | 233 | 235 | 231 | 232 | 31,000 | 773.33 |
| 2005-11-28 | 245 | 245 | 228 | 231 | 95,000 | 770 |
| 2005-11-25 | 255 | 255 | 239 | 243 | 73,000 | 810 |
| 2005-11-24 | 263 | 263 | 252 | 261 | 27,000 | 870 |
| 2005-11-22 | 255 | 260 | 255 | 260 | 35,000 | 866.67 |
| 2005-11-21 | 260 | 260 | 256 | 256 | 23,000 | 853.33 |
| 2005-11-18 | 260 | 262 | 257 | 262 | 22,000 | 873.33 |
| 2005-11-17 | 259 | 263 | 257 | 257 | 5,000 | 856.67 |
| 2005-11-16 | 259 | 265 | 256 | 264 | 28,000 | 880 |
| 2005-11-15 | 265 | 272 | 257 | 258 | 51,000 | 860 |
| 2005-11-14 | 277 | 278 | 265 | 265 | 101,000 | 883.33 |
| 2005-11-11 | 263 | 273 | 256 | 273 | 47,000 | 910 |
| 2005-11-10 | 260 | 265 | 257 | 265 | 21,000 | 883.33 |
| 2005-11-09 | 258 | 264 | 257 | 262 | 19,000 | 873.33 |
| 2005-11-08 | 268 | 268 | 258 | 259 | 43,000 | 863.33 |
| 2005-11-07 | 269 | 269 | 261 | 266 | 32,000 | 886.67 |
| 2005-11-04 | 270 | 271 | 263 | 269 | 35,000 | 896.67 |
| 2005-11-02 | 271 | 271 | 261 | 270 | 37,000 | 900 |
| 2005-11-01 | 264 | 271 | 262 | 271 | 50,000 | 903.33 |
| 2005-10-31 | 250 | 263 | 250 | 262 | 53,000 | 873.33 |
| 2005-10-28 | 250 | 250 | 244 | 250 | 33,000 | 833.33 |
| 2005-10-27 | 253 | 253 | 241 | 251 | 70,000 | 836.67 |
| 2005-10-26 | 249 | 256 | 249 | 256 | 92,000 | 853.33 |
| 2005-10-25 | 241 | 257 | 238 | 257 | 264,000 | 856.67 |
| 2005-10-24 | 229 | 240 | 228 | 238 | 63,000 | 793.33 |
| 2005-10-21 | 227 | 229 | 227 | 228 | 14,000 | 760 |
| 2005-10-20 | 229 | 231 | 226 | 229 | 26,000 | 763.33 |
| 2005-10-19 | 233 | 233 | 225 | 225 | 22,000 | 750 |
| 2005-10-18 | 227 | 234 | 227 | 233 | 31,000 | 776.67 |
| 2005-10-17 | 230 | 234 | 224 | 224 | 29,000 | 746.67 |
| 2005-10-14 | 238 | 238 | 230 | 230 | 50,000 | 766.67 |
| 2005-10-13 | 220 | 238 | 219 | 238 | 52,000 | 793.33 |
| 2005-10-12 | 224 | 225 | 220 | 222 | 46,000 | 740 |
| 2005-10-11 | 221 | 224 | 217 | 224 | 37,000 | 746.67 |
| 2005-10-07 | 217 | 223 | 217 | 220 | 12,000 | 733.33 |
| 2005-10-06 | 220 | 225 | 217 | 220 | 38,000 | 733.33 |
| 2005-10-05 | 226 | 229 | 221 | 225 | 69,000 | 750 |
| 2005-10-04 | 214 | 231 | 211 | 231 | 191,000 | 770 |
| 2005-10-03 | 212 | 213 | 210 | 213 | 32,000 | 710 |
| 2005-09-30 | 216 | 216 | 212 | 212 | 23,000 | 706.67 |
| 2005-09-29 | 216 | 217 | 209 | 210 | 19,000 | 700 |
| 2005-09-28 | 212 | 215 | 209 | 212 | 33,000 | 706.67 |
| 2005-09-27 | 210 | 216 | 210 | 211 | 30,000 | 703.33 |
| 2005-09-26 | 210 | 212 | 204 | 210 | 29,000 | 700 |
| 2005-09-22 | 213 | 213 | 205 | 206 | 20,000 | 686.67 |
| 2005-09-21 | 220 | 220 | 212 | 215 | 17,000 | 716.67 |
| 2005-09-20 | 218 | 220 | 218 | 218 | 12,000 | 726.67 |
| 2005-09-16 | 213 | 220 | 213 | 216 | 63,000 | 720 |
| 2005-09-15 | 213 | 224 | 213 | 220 | 119,000 | 733.33 |
| 2005-09-14 | 215 | 217 | 213 | 213 | 82,000 | 710 |
| 2005-09-13 | 215 | 220 | 210 | 211 | 280,000 | 703.33 |
| 2005-09-12 | 193 | 227 | 192 | 225 | 467,000 | 750 |
| 2005-09-09 | 197 | 197 | 192 | 192 | 13,000 | 640 |
| 2005-09-08 | 197 | 198 | 191 | 192 | 30,000 | 640 |
| 2005-09-07 | 201 | 201 | 197 | 197 | 24,000 | 656.67 |
| 2005-09-06 | 201 | 201 | 201 | 201 | 6,000 | 670 |
| 2005-09-05 | 204 | 204 | 201 | 201 | 12,000 | 670 |
| 2005-09-02 | 201 | 201 | 196 | 201 | 39,000 | 670 |
| 2005-09-01 | 205 | 205 | 200 | 203 | 46,000 | 676.67 |
| 2005-08-31 | 200 | 210 | 198 | 204 | 188,000 | 680 |
| 2005-08-30 | 195 | 198 | 195 | 196 | 5,000 | 653.33 |
| 2005-08-29 | 195 | 195 | 191 | 191 | 4,000 | 636.67 |
| 2005-08-26 | 196 | 200 | 193 | 193 | 15,000 | 643.33 |
| 2005-08-25 | 197 | 199 | 194 | 196 | 13,000 | 653.33 |
| 2005-08-24 | 201 | 201 | 197 | 197 | 30,000 | 656.67 |
| 2005-08-23 | 201 | 201 | 200 | 200 | 10,000 | 666.67 |
| 2005-08-22 | 201 | 202 | 201 | 201 | 12,000 | 670 |
| 2005-08-19 | 201 | 201 | 201 | 201 | 7,000 | 670 |
| 2005-08-18 | 205 | 205 | 201 | 201 | 13,000 | 670 |
| 2005-08-17 | 202 | 207 | 202 | 206 | 63,000 | 686.67 |
| 2005-08-16 | 206 | 206 | 203 | 204 | 36,000 | 680 |
| 2005-08-15 | 198 | 208 | 198 | 201 | 177,000 | 670 |
| 2005-08-12 | 183 | 193 | 182 | 191 | 42,000 | 636.67 |
| 2005-08-11 | 182 | 187 | 182 | 182 | 14,000 | 606.67 |
| 2005-08-10 | 182 | 188 | 182 | 182 | 14,000 | 606.67 |
| 2005-08-09 | 181 | 185 | 181 | 181 | 4,000 | 603.33 |
| 2005-08-08 | 178 | 185 | 177 | 185 | 14,000 | 616.67 |
| 2005-08-05 | 183 | 183 | 180 | 180 | 5,000 | 600 |
| 2005-08-04 | 188 | 188 | 180 | 185 | 27,000 | 616.67 |
| 2005-08-03 | 185 | 189 | 185 | 188 | 17,000 | 626.67 |
| 2005-08-02 | 188 | 192 | 186 | 190 | 20,000 | 633.33 |
| 2005-08-01 | 196 | 196 | 185 | 185 | 9,000 | 616.67 |
| 2005-07-29 | 188 | 191 | 185 | 191 | 14,000 | 636.67 |
| 2005-07-28 | 183 | 187 | 183 | 187 | 6,000 | 623.33 |
| 2005-07-27 | 180 | 185 | 180 | 185 | 21,000 | 616.67 |
| 2005-07-26 | 191 | 191 | 183 | 185 | 17,000 | 616.67 |
| 2005-07-25 | 184 | 184 | 184 | 184 | 1,000 | 613.33 |
| 2005-07-21 | 196 | 200 | 189 | 189 | 31,000 | 630 |
| 2005-07-20 | 187 | 189 | 187 | 189 | 8,000 | 630 |
| 2005-07-19 | 182 | 182 | 182 | 182 | 1,000 | 606.67 |
| 2005-07-15 | 179 | 181 | 179 | 181 | 13,000 | 603.33 |
| 2005-07-14 | 179 | 179 | 179 | 179 | 1,000 | 596.67 |
| 2005-07-13 | 175 | 175 | 175 | 175 | 10,000 | 583.33 |
| 2005-07-12 | 180 | 180 | 180 | 180 | 2,000 | 600 |
| 2005-07-08 | 181 | 181 | 181 | 181 | 2,000 | 603.33 |
| 2005-07-07 | 181 | 185 | 172 | 178 | 42,000 | 593.33 |
| 2005-07-06 | 188 | 188 | 184 | 184 | 11,000 | 613.33 |
| 2005-07-05 | 174 | 186 | 174 | 182 | 20,000 | 606.67 |
| 2005-07-04 | 175 | 175 | 171 | 175 | 11,000 | 583.33 |
| 2005-07-01 | 176 | 177 | 174 | 177 | 10,000 | 590 |
| 2005-06-30 | 174 | 176 | 174 | 176 | 8,000 | 586.67 |
| 2005-06-27 | 177 | 177 | 177 | 177 | 5,000 | 590 |
| 2005-06-24 | 177 | 177 | 177 | 177 | 1,000 | 590 |
| 2005-06-23 | 172 | 172 | 172 | 172 | 10,000 | 573.33 |
| 2005-06-22 | 172 | 182 | 172 | 182 | 5,000 | 606.67 |
| 2005-06-21 | 180 | 180 | 165 | 165 | 11,000 | 550 |
| 2005-06-17 | 182 | 183 | 182 | 182 | 11,000 | 606.67 |
| 2005-06-16 | 182 | 182 | 182 | 182 | 3,000 | 606.67 |
| 2005-06-15 | 181 | 182 | 181 | 181 | 16,000 | 603.33 |
| 2005-06-14 | 183 | 183 | 182 | 182 | 9,000 | 606.67 |
| 2005-06-13 | 185 | 185 | 185 | 185 | 3,000 | 616.67 |
| 2005-06-09 | 185 | 185 | 184 | 184 | 4,000 | 613.33 |
| 2005-06-08 | 187 | 187 | 185 | 185 | 3,000 | 616.67 |
| 2005-06-07 | 187 | 187 | 187 | 187 | 2,000 | 623.33 |
| 2005-06-06 | 184 | 187 | 184 | 187 | 3,000 | 623.33 |
| 2005-06-03 | 187 | 188 | 186 | 188 | 22,000 | 626.67 |
| 2005-06-02 | 181 | 189 | 181 | 186 | 26,000 | 620 |
| 2005-06-01 | 172 | 179 | 172 | 179 | 6,000 | 596.67 |
| 2005-05-31 | 167 | 174 | 161 | 162 | 17,000 | 540 |
| 2005-05-26 | 178 | 178 | 172 | 175 | 6,000 | 583.33 |
| 2005-05-25 | 182 | 182 | 182 | 182 | 1,000 | 606.67 |
| 2005-05-24 | 184 | 184 | 183 | 184 | 6,000 | 613.33 |
| 2005-05-23 | 181 | 188 | 181 | 184 | 8,000 | 613.33 |
| 2005-05-20 | 186 | 190 | 184 | 184 | 32,000 | 613.33 |
| 2005-05-19 | 179 | 186 | 179 | 183 | 5,000 | 610 |
| 2005-05-18 | 184 | 184 | 184 | 184 | 6,000 | 613.33 |
| 2005-05-17 | 190 | 190 | 188 | 188 | 3,000 | 626.67 |
| 2005-05-16 | 189 | 191 | 189 | 191 | 8,000 | 636.67 |
| 2005-05-13 | 186 | 186 | 186 | 186 | 2,000 | 620 |
| 2005-05-11 | 191 | 191 | 191 | 191 | 7,000 | 636.67 |
| 2005-05-10 | 187 | 191 | 187 | 190 | 9,000 | 633.33 |
| 2005-05-09 | 191 | 191 | 187 | 187 | 5,000 | 623.33 |
| 2005-05-06 | 192 | 192 | 192 | 192 | 1,000 | 640 |
| 2005-05-02 | 192 | 192 | 190 | 190 | 2,000 | 633.33 |
| 2005-04-28 | 191 | 192 | 187 | 187 | 24,000 | 623.33 |
| 2005-04-27 | 177 | 190 | 177 | 190 | 16,000 | 633.33 |
| 2005-04-26 | 178 | 178 | 178 | 178 | 1,000 | 593.33 |
| 2005-04-22 | 179 | 189 | 179 | 189 | 7,000 | 630 |
| 2005-04-20 | 180 | 186 | 180 | 186 | 13,000 | 620 |
| 2005-04-19 | 176 | 180 | 174 | 180 | 19,000 | 600 |
| 2005-04-18 | 178 | 178 | 176 | 176 | 8,000 | 586.67 |
| 2005-04-15 | 183 | 183 | 183 | 183 | 1,000 | 610 |
| 2005-04-14 | 191 | 191 | 185 | 185 | 16,000 | 616.67 |
| 2005-04-13 | 191 | 193 | 187 | 193 | 8,000 | 643.33 |
| 2005-04-12 | 192 | 193 | 192 | 192 | 10,000 | 640 |
| 2005-04-11 | 194 | 194 | 192 | 192 | 5,000 | 640 |
| 2005-04-08 | 194 | 194 | 194 | 194 | 1,000 | 646.67 |
| 2005-04-07 | 194 | 194 | 194 | 194 | 4,000 | 646.67 |
| 2005-04-06 | 190 | 194 | 190 | 194 | 8,000 | 646.67 |
| 2005-04-05 | 187 | 190 | 184 | 190 | 15,000 | 633.33 |
| 2005-04-04 | 189 | 189 | 188 | 188 | 4,000 | 626.67 |
| 2005-04-01 | 190 | 190 | 187 | 190 | 13,000 | 633.33 |
| 2005-03-31 | 188 | 190 | 182 | 190 | 33,000 | 633.33 |
| 2005-03-30 | 186 | 188 | 184 | 188 | 22,000 | 626.67 |
| 2005-03-29 | 202 | 202 | 192 | 192 | 14,000 | 640 |
| 2005-03-28 | 199 | 202 | 199 | 202 | 3,000 | 673.33 |
| 2005-03-25 | 209 | 209 | 199 | 203 | 32,000 | 676.67 |
| 2005-03-24 | 209 | 210 | 203 | 210 | 39,000 | 700 |
| 2005-03-23 | 199 | 209 | 199 | 203 | 34,000 | 676.67 |
| 2005-03-22 | 205 | 205 | 200 | 203 | 28,000 | 676.67 |
| 2005-03-18 | 197 | 209 | 197 | 205 | 70,000 | 683.33 |
| 2005-03-17 | 196 | 196 | 191 | 195 | 36,000 | 650 |
| 2005-03-16 | 204 | 205 | 195 | 196 | 69,000 | 653.33 |
| 2005-03-15 | 200 | 201 | 200 | 201 | 31,000 | 670 |
| 2005-03-14 | 199 | 200 | 199 | 199 | 25,000 | 663.33 |
| 2005-03-11 | 201 | 201 | 194 | 199 | 63,000 | 663.33 |
| 2005-03-10 | 204 | 204 | 201 | 201 | 33,000 | 670 |
| 2005-03-09 | 205 | 205 | 204 | 204 | 29,000 | 680 |
| 2005-03-08 | 202 | 209 | 202 | 206 | 40,000 | 686.67 |
| 2005-03-07 | 214 | 214 | 207 | 207 | 89,000 | 690 |
| 2005-03-04 | 211 | 214 | 210 | 214 | 40,000 | 713.33 |
| 2005-03-03 | 208 | 214 | 207 | 209 | 33,000 | 696.67 |
| 2005-03-02 | 216 | 217 | 207 | 207 | 73,000 | 690 |
| 2005-03-01 | 215 | 219 | 209 | 218 | 67,000 | 726.67 |
| 2005-02-28 | 219 | 219 | 207 | 215 | 166,000 | 716.67 |
| 2005-02-25 | 206 | 213 | 205 | 213 | 58,000 | 710 |
| 2005-02-24 | 199 | 205 | 199 | 205 | 95,000 | 683.33 |
| 2005-02-23 | 199 | 200 | 193 | 199 | 68,000 | 663.33 |
| 2005-02-22 | 206 | 207 | 197 | 199 | 171,000 | 663.33 |
| 2005-02-21 | 183 | 214 | 183 | 211 | 310,000 | 703.33 |
| 2005-02-18 | 175 | 198 | 173 | 198 | 214,000 | 660 |
| 2005-02-17 | 169 | 175 | 169 | 175 | 32,000 | 583.33 |
| 2005-02-16 | 170 | 170 | 166 | 166 | 11,000 | 553.33 |
| 2005-02-15 | 166 | 169 | 166 | 169 | 13,000 | 563.33 |
| 2005-02-14 | 170 | 170 | 164 | 169 | 33,000 | 563.33 |
| 2005-02-10 | 168 | 170 | 168 | 170 | 2,000 | 566.67 |
| 2005-02-09 | 168 | 169 | 168 | 168 | 22,000 | 560 |
| 2005-02-08 | 165 | 168 | 165 | 168 | 13,000 | 560 |
| 2005-02-07 | 163 | 165 | 162 | 163 | 23,000 | 543.33 |
| 2005-02-04 | 161 | 165 | 160 | 161 | 39,000 | 536.67 |
| 2005-02-03 | 159 | 160 | 158 | 160 | 15,000 | 533.33 |
| 2005-02-02 | 157 | 160 | 157 | 160 | 14,000 | 533.33 |
| 2005-02-01 | 158 | 158 | 154 | 158 | 24,000 | 526.67 |
| 2005-01-31 | 154 | 158 | 154 | 158 | 18,000 | 526.67 |
| 2005-01-28 | 156 | 158 | 155 | 157 | 22,000 | 523.33 |
| 2005-01-27 | 158 | 158 | 157 | 157 | 5,000 | 523.33 |
| 2005-01-26 | 159 | 159 | 158 | 158 | 10,000 | 526.67 |
| 2005-01-25 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 2005-01-24 | 160 | 161 | 160 | 160 | 12,000 | 533.33 |
| 2005-01-21 | 161 | 161 | 160 | 161 | 12,000 | 536.67 |
| 2005-01-20 | 160 | 163 | 160 | 160 | 58,000 | 533.33 |
| 2005-01-19 | 161 | 163 | 160 | 163 | 12,000 | 543.33 |
| 2005-01-18 | 165 | 165 | 159 | 164 | 20,000 | 546.67 |
| 2005-01-17 | 163 | 164 | 163 | 164 | 5,000 | 546.67 |
| 2005-01-14 | 164 | 167 | 162 | 165 | 20,000 | 550 |
| 2005-01-13 | 158 | 169 | 158 | 164 | 81,000 | 546.67 |
| 2005-01-12 | 155 | 157 | 155 | 157 | 14,000 | 523.33 |
| 2005-01-11 | 152 | 156 | 152 | 154 | 10,000 | 513.33 |
| 2005-01-07 | 154 | 155 | 154 | 155 | 8,000 | 516.67 |
| 2005-01-06 | 152 | 154 | 150 | 154 | 19,000 | 513.33 |
| 2005-01-05 | 155 | 155 | 149 | 149 | 14,000 | 496.67 |
| 2005-01-04 | 147 | 148 | 147 | 148 | 3,000 | 493.33 |
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