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 [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 193 | 193 | 193 | 193 | 2,000 | 643.33 |
| 2006-12-27 | 190 | 192 | 190 | 192 | 11,000 | 640 |
| 2006-12-26 | 195 | 195 | 190 | 190 | 14,000 | 633.33 |
| 2006-12-25 | 193 | 193 | 193 | 193 | 7,000 | 643.33 |
| 2006-12-22 | 192 | 198 | 190 | 198 | 12,000 | 660 |
| 2006-12-21 | 194 | 194 | 191 | 191 | 9,000 | 636.67 |
| 2006-12-20 | 198 | 198 | 193 | 195 | 22,000 | 650 |
| 2006-12-19 | 195 | 198 | 195 | 198 | 21,000 | 660 |
| 2006-12-18 | 199 | 199 | 197 | 198 | 7,000 | 660 |
| 2006-12-15 | 199 | 199 | 199 | 199 | 2,000 | 663.33 |
| 2006-12-14 | 199 | 203 | 199 | 203 | 12,000 | 676.67 |
| 2006-12-13 | 197 | 198 | 197 | 198 | 12,000 | 660 |
| 2006-12-07 | 204 | 204 | 204 | 204 | 3,000 | 680 |
| 2006-12-06 | 204 | 204 | 204 | 204 | 1,000 | 680 |
| 2006-12-05 | 197 | 204 | 197 | 204 | 6,000 | 680 |
| 2006-12-04 | 195 | 201 | 195 | 201 | 2,000 | 670 |
| 2006-12-01 | 199 | 200 | 195 | 200 | 3,000 | 666.67 |
| 2006-11-30 | 196 | 196 | 196 | 196 | 2,000 | 653.33 |
| 2006-11-22 | 192 | 200 | 188 | 200 | 4,000 | 666.67 |
| 2006-11-21 | 190 | 198 | 188 | 191 | 14,000 | 636.67 |
| 2006-11-20 | 198 | 198 | 195 | 195 | 10,000 | 650 |
| 2006-11-17 | 198 | 198 | 198 | 198 | 2,000 | 660 |
| 2006-11-16 | 200 | 200 | 200 | 200 | 19,000 | 666.67 |
| 2006-11-14 | 203 | 203 | 203 | 203 | 1,000 | 676.67 |
| 2006-11-13 | 200 | 202 | 200 | 200 | 15,000 | 666.67 |
| 2006-11-10 | 200 | 208 | 200 | 208 | 29,000 | 693.33 |
| 2006-11-09 | 210 | 210 | 210 | 210 | 5,000 | 700 |
| 2006-11-08 | 201 | 202 | 201 | 202 | 3,000 | 673.33 |
| 2006-11-07 | 208 | 208 | 206 | 206 | 11,000 | 686.67 |
| 2006-11-01 | 206 | 206 | 206 | 206 | 1,000 | 686.67 |
| 2006-10-27 | 210 | 210 | 206 | 206 | 4,000 | 686.67 |
| 2006-10-26 | 205 | 206 | 205 | 206 | 4,000 | 686.67 |
| 2006-10-20 | 201 | 203 | 201 | 203 | 3,000 | 676.67 |
| 2006-10-19 | 199 | 206 | 197 | 206 | 7,000 | 686.67 |
| 2006-10-18 | 203 | 203 | 203 | 203 | 1,000 | 676.67 |
| 2006-10-16 | 200 | 207 | 200 | 207 | 3,000 | 690 |
| 2006-10-13 | 198 | 209 | 198 | 209 | 4,000 | 696.67 |
| 2006-10-12 | 197 | 197 | 197 | 197 | 1,000 | 656.67 |
| 2006-10-11 | 198 | 198 | 198 | 198 | 1,000 | 660 |
| 2006-10-06 | 195 | 205 | 195 | 205 | 8,000 | 683.33 |
| 2006-10-04 | 200 | 200 | 199 | 199 | 9,000 | 663.33 |
| 2006-09-29 | 202 | 208 | 202 | 207 | 7,000 | 690 |
| 2006-09-28 | 202 | 202 | 202 | 202 | 1,000 | 673.33 |
| 2006-09-27 | 194 | 206 | 194 | 206 | 6,000 | 686.67 |
| 2006-09-26 | 193 | 193 | 193 | 193 | 2,000 | 643.33 |
| 2006-09-22 | 200 | 200 | 195 | 195 | 11,000 | 650 |
| 2006-09-20 | 198 | 198 | 198 | 198 | 1,000 | 660 |
| 2006-09-19 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2006-09-15 | 198 | 203 | 198 | 203 | 2,000 | 676.67 |
| 2006-09-14 | 199 | 199 | 199 | 199 | 1,000 | 663.33 |
| 2006-09-11 | 201 | 201 | 200 | 200 | 20,000 | 666.67 |
| 2006-09-08 | 200 | 200 | 200 | 200 | 3,000 | 666.67 |
| 2006-09-07 | 210 | 210 | 210 | 210 | 5,000 | 700 |
| 2006-09-06 | 209 | 209 | 209 | 209 | 1,000 | 696.67 |
| 2006-09-05 | 209 | 209 | 209 | 209 | 2,000 | 696.67 |
| 2006-09-04 | 200 | 205 | 200 | 205 | 4,000 | 683.33 |
| 2006-08-30 | 209 | 209 | 209 | 209 | 1,000 | 696.67 |
| 2006-08-29 | 201 | 206 | 201 | 206 | 2,000 | 686.67 |
| 2006-08-28 | 200 | 203 | 200 | 203 | 31,000 | 676.67 |
| 2006-08-24 | 201 | 201 | 197 | 200 | 5,000 | 666.67 |
| 2006-08-23 | 206 | 206 | 206 | 206 | 1,000 | 686.67 |
| 2006-08-22 | 201 | 206 | 201 | 206 | 5,000 | 686.67 |
| 2006-08-21 | 198 | 199 | 198 | 199 | 9,000 | 663.33 |
| 2006-08-18 | 205 | 205 | 200 | 200 | 9,000 | 666.67 |
| 2006-08-17 | 205 | 212 | 202 | 207 | 33,000 | 690 |
| 2006-08-16 | 203 | 205 | 203 | 205 | 3,000 | 683.33 |
| 2006-08-15 | 195 | 200 | 195 | 200 | 2,000 | 666.67 |
| 2006-08-08 | 205 | 205 | 205 | 205 | 1,000 | 683.33 |
| 2006-08-07 | 202 | 202 | 202 | 202 | 1,000 | 673.33 |
| 2006-08-03 | 202 | 202 | 202 | 202 | 1,000 | 673.33 |
| 2006-08-01 | 204 | 210 | 204 | 210 | 10,000 | 700 |
| 2006-07-31 | 204 | 204 | 204 | 204 | 1,000 | 680 |
| 2006-07-27 | 194 | 194 | 194 | 194 | 1,000 | 646.67 |
| 2006-07-26 | 199 | 199 | 191 | 192 | 12,000 | 640 |
| 2006-07-20 | 200 | 206 | 195 | 206 | 16,000 | 686.67 |
| 2006-07-19 | 200 | 200 | 200 | 200 | 3,000 | 666.67 |
| 2006-07-14 | 209 | 209 | 209 | 209 | 2,000 | 696.67 |
| 2006-07-13 | 203 | 203 | 203 | 203 | 2,000 | 676.67 |
| 2006-07-12 | 203 | 203 | 197 | 197 | 12,000 | 656.67 |
| 2006-07-10 | 210 | 210 | 202 | 210 | 20,000 | 700 |
| 2006-07-07 | 210 | 210 | 210 | 210 | 5,000 | 700 |
| 2006-07-06 | 219 | 219 | 219 | 219 | 1,000 | 730 |
| 2006-07-04 | 215 | 225 | 215 | 225 | 9,000 | 750 |
| 2006-07-03 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2006-06-30 | 205 | 205 | 205 | 205 | 2,000 | 683.33 |
| 2006-06-29 | 205 | 205 | 205 | 205 | 1,000 | 683.33 |
| 2006-06-23 | 210 | 215 | 210 | 215 | 2,000 | 716.67 |
| 2006-06-21 | 211 | 211 | 211 | 211 | 2,000 | 703.33 |
| 2006-06-20 | 211 | 211 | 211 | 211 | 3,000 | 703.33 |
| 2006-06-19 | 211 | 211 | 211 | 211 | 1,000 | 703.33 |
| 2006-06-16 | 215 | 215 | 215 | 215 | 4,000 | 716.67 |
| 2006-06-15 | 205 | 208 | 205 | 208 | 3,000 | 693.33 |
| 2006-06-13 | 199 | 199 | 199 | 199 | 1,000 | 663.33 |
| 2006-06-12 | 195 | 199 | 195 | 199 | 7,000 | 663.33 |
| 2006-06-09 | 193 | 218 | 193 | 195 | 8,000 | 650 |
| 2006-06-08 | 202 | 205 | 193 | 193 | 22,000 | 643.33 |
| 2006-06-07 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2006-06-06 | 214 | 214 | 214 | 214 | 2,000 | 713.33 |
| 2006-06-05 | 214 | 220 | 214 | 220 | 2,000 | 733.33 |
| 2006-06-02 | 227 | 227 | 214 | 214 | 4,000 | 713.33 |
| 2006-06-01 | 215 | 220 | 215 | 220 | 5,000 | 733.33 |
| 2006-05-31 | 215 | 216 | 215 | 216 | 6,000 | 720 |
| 2006-05-30 | 217 | 217 | 216 | 216 | 11,000 | 720 |
| 2006-05-29 | 229 | 229 | 216 | 216 | 8,000 | 720 |
| 2006-05-26 | 220 | 231 | 220 | 231 | 17,000 | 770 |
| 2006-05-25 | 225 | 225 | 225 | 225 | 1,000 | 750 |
| 2006-05-24 | 220 | 220 | 215 | 217 | 8,000 | 723.33 |
| 2006-05-23 | 225 | 225 | 220 | 221 | 20,000 | 736.67 |
| 2006-05-22 | 229 | 229 | 224 | 226 | 37,000 | 753.33 |
| 2006-05-19 | 248 | 251 | 223 | 231 | 78,000 | 770 |
| 2006-05-18 | 258 | 258 | 258 | 258 | 6,000 | 860 |
| 2006-05-17 | 253 | 258 | 253 | 258 | 24,000 | 860 |
| 2006-05-16 | 252 | 252 | 246 | 248 | 27,000 | 826.67 |
| 2006-05-15 | 259 | 259 | 259 | 259 | 1,000 | 863.33 |
| 2006-05-12 | 253 | 261 | 250 | 259 | 38,000 | 863.33 |
| 2006-05-11 | 267 | 267 | 267 | 267 | 7,000 | 890 |
| 2006-05-10 | 253 | 268 | 253 | 268 | 17,000 | 893.33 |
| 2006-05-09 | 255 | 261 | 255 | 261 | 5,000 | 870 |
| 2006-05-08 | 259 | 264 | 258 | 264 | 10,000 | 880 |
| 2006-05-02 | 253 | 258 | 253 | 258 | 10,000 | 860 |
| 2006-05-01 | 261 | 263 | 251 | 263 | 5,000 | 876.67 |
| 2006-04-28 | 250 | 250 | 250 | 250 | 7,000 | 833.33 |
| 2006-04-27 | 250 | 250 | 250 | 250 | 7,000 | 833.33 |
| 2006-04-26 | 250 | 250 | 246 | 250 | 12,000 | 833.33 |
| 2006-04-25 | 241 | 250 | 241 | 250 | 4,000 | 833.33 |
| 2006-04-21 | 251 | 268 | 250 | 250 | 50,000 | 833.33 |
| 2006-04-20 | 249 | 251 | 244 | 245 | 29,000 | 816.67 |
| 2006-04-19 | 243 | 248 | 243 | 248 | 10,000 | 826.67 |
| 2006-04-18 | 258 | 260 | 258 | 258 | 20,000 | 860 |
| 2006-04-17 | 264 | 266 | 257 | 266 | 41,000 | 886.67 |
| 2006-04-14 | 245 | 264 | 243 | 264 | 118,000 | 880 |
| 2006-04-13 | 240 | 240 | 235 | 235 | 9,000 | 783.33 |
| 2006-04-12 | 235 | 239 | 235 | 239 | 6,000 | 796.67 |
| 2006-04-11 | 239 | 239 | 235 | 235 | 4,000 | 783.33 |
| 2006-04-10 | 235 | 235 | 235 | 235 | 3,000 | 783.33 |
| 2006-04-06 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2006-04-05 | 250 | 250 | 250 | 250 | 8,000 | 833.33 |
| 2006-04-04 | 250 | 255 | 250 | 250 | 16,000 | 833.33 |
| 2006-04-03 | 252 | 254 | 250 | 250 | 19,000 | 833.33 |
| 2006-03-31 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2006-03-30 | 236 | 250 | 236 | 250 | 36,000 | 833.33 |
| 2006-03-29 | 240 | 240 | 240 | 240 | 2,000 | 800 |
| 2006-03-28 | 234 | 240 | 234 | 240 | 2,000 | 800 |
| 2006-03-27 | 231 | 231 | 231 | 231 | 12,000 | 770 |
| 2006-03-24 | 231 | 231 | 231 | 231 | 4,000 | 770 |
| 2006-03-23 | 235 | 235 | 228 | 228 | 5,000 | 760 |
| 2006-03-22 | 229 | 234 | 229 | 234 | 9,000 | 780 |
| 2006-03-20 | 232 | 232 | 228 | 228 | 10,000 | 760 |
| 2006-03-16 | 234 | 234 | 234 | 234 | 3,000 | 780 |
| 2006-03-15 | 233 | 233 | 231 | 231 | 2,000 | 770 |
| 2006-03-14 | 237 | 237 | 225 | 227 | 25,000 | 756.67 |
| 2006-03-13 | 238 | 238 | 238 | 238 | 1,000 | 793.33 |
| 2006-03-09 | 234 | 246 | 234 | 246 | 2,000 | 820 |
| 2006-03-07 | 230 | 230 | 230 | 230 | 2,000 | 766.67 |
| 2006-03-06 | 235 | 235 | 235 | 235 | 5,000 | 783.33 |
| 2006-03-03 | 235 | 235 | 231 | 235 | 7,000 | 783.33 |
| 2006-03-02 | 235 | 235 | 235 | 235 | 25,000 | 783.33 |
| 2006-03-01 | 240 | 240 | 240 | 240 | 2,000 | 800 |
| 2006-02-28 | 239 | 240 | 230 | 240 | 7,000 | 800 |
| 2006-02-27 | 234 | 244 | 234 | 244 | 13,000 | 813.33 |
| 2006-02-24 | 234 | 238 | 232 | 233 | 12,000 | 776.67 |
| 2006-02-23 | 228 | 244 | 228 | 244 | 4,000 | 813.33 |
| 2006-02-22 | 221 | 223 | 221 | 223 | 9,000 | 743.33 |
| 2006-02-21 | 205 | 221 | 205 | 221 | 7,000 | 736.67 |
| 2006-02-20 | 223 | 228 | 215 | 218 | 17,000 | 726.67 |
| 2006-02-17 | 243 | 243 | 233 | 233 | 20,000 | 776.67 |
| 2006-02-16 | 241 | 250 | 240 | 245 | 18,000 | 816.67 |
| 2006-02-15 | 249 | 249 | 245 | 245 | 16,000 | 816.67 |
| 2006-02-14 | 240 | 254 | 240 | 254 | 5,000 | 846.67 |
| 2006-02-13 | 255 | 255 | 245 | 250 | 19,000 | 833.33 |
| 2006-02-10 | 253 | 253 | 251 | 252 | 15,000 | 840 |
| 2006-02-09 | 260 | 260 | 253 | 260 | 27,000 | 866.67 |
| 2006-02-08 | 264 | 264 | 256 | 257 | 6,000 | 856.67 |
| 2006-02-07 | 268 | 277 | 267 | 267 | 11,000 | 890 |
| 2006-02-03 | 264 | 264 | 264 | 264 | 1,000 | 880 |
| 2006-02-02 | 266 | 268 | 260 | 268 | 30,000 | 893.33 |
| 2006-02-01 | 260 | 265 | 260 | 264 | 7,000 | 880 |
| 2006-01-31 | 251 | 266 | 251 | 266 | 24,000 | 886.67 |
| 2006-01-30 | 255 | 258 | 252 | 258 | 57,000 | 860 |
| 2006-01-27 | 254 | 265 | 254 | 260 | 15,000 | 866.67 |
| 2006-01-26 | 255 | 255 | 255 | 255 | 3,000 | 850 |
| 2006-01-25 | 249 | 254 | 249 | 254 | 7,000 | 846.67 |
| 2006-01-24 | 242 | 246 | 242 | 246 | 3,000 | 820 |
| 2006-01-23 | 259 | 259 | 242 | 242 | 23,000 | 806.67 |
| 2006-01-20 | 265 | 265 | 255 | 259 | 11,000 | 863.33 |
| 2006-01-19 | 234 | 265 | 234 | 260 | 15,000 | 866.67 |
| 2006-01-18 | 247 | 251 | 220 | 234 | 52,000 | 780 |
| 2006-01-17 | 283 | 283 | 265 | 265 | 29,000 | 883.33 |
| 2006-01-16 | 282 | 283 | 278 | 283 | 32,000 | 943.33 |
| 2006-01-13 | 291 | 291 | 279 | 282 | 71,000 | 940 |
| 2006-01-12 | 277 | 285 | 277 | 281 | 59,000 | 936.67 |
| 2006-01-11 | 263 | 278 | 263 | 277 | 47,000 | 923.33 |
| 2006-01-10 | 263 | 263 | 261 | 261 | 19,000 | 870 |
| 2006-01-06 | 262 | 262 | 258 | 260 | 25,000 | 866.67 |
| 2006-01-05 | 260 | 260 | 255 | 260 | 12,000 | 866.67 |
| 2006-01-04 | 260 | 260 | 258 | 260 | 13,000 | 866.67 |
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