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 [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 520 | 520 | 518 | 520 | 10,000 | 1,733.33 |
| 2007-12-27 | 515 | 525 | 515 | 525 | 6,000 | 1,750 |
| 2007-12-26 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2007-12-25 | 490 | 515 | 490 | 500 | 13,000 | 1,666.67 |
| 2007-12-20 | 540 | 540 | 530 | 530 | 2,000 | 1,766.67 |
| 2007-12-19 | 535 | 543 | 535 | 543 | 14,000 | 1,810 |
| 2007-12-18 | 495 | 535 | 495 | 525 | 15,000 | 1,750 |
| 2007-12-17 | 541 | 564 | 540 | 545 | 15,000 | 1,816.67 |
| 2007-12-14 | 588 | 588 | 570 | 571 | 14,000 | 1,903.33 |
| 2007-12-13 | 537 | 550 | 536 | 549 | 9,000 | 1,830 |
| 2007-12-12 | 550 | 555 | 541 | 555 | 14,000 | 1,850 |
| 2007-12-11 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 2007-12-10 | 600 | 600 | 585 | 585 | 3,000 | 1,950 |
| 2007-12-07 | 600 | 605 | 595 | 600 | 19,000 | 2,000 |
| 2007-12-06 | 590 | 610 | 589 | 610 | 23,000 | 2,033.33 |
| 2007-12-05 | 572 | 575 | 572 | 575 | 4,000 | 1,916.67 |
| 2007-12-04 | 579 | 579 | 570 | 570 | 2,000 | 1,900 |
| 2007-12-03 | 594 | 594 | 569 | 579 | 13,000 | 1,930 |
| 2007-11-30 | 554 | 575 | 550 | 564 | 44,000 | 1,880 |
| 2007-11-29 | 556 | 556 | 533 | 535 | 32,000 | 1,783.33 |
| 2007-11-28 | 535 | 537 | 520 | 530 | 17,000 | 1,766.67 |
| 2007-11-27 | 545 | 550 | 536 | 536 | 3,000 | 1,786.67 |
| 2007-11-26 | 556 | 570 | 556 | 567 | 21,000 | 1,890 |
| 2007-11-22 | 550 | 550 | 520 | 530 | 8,000 | 1,766.67 |
| 2007-11-21 | 580 | 580 | 560 | 560 | 9,000 | 1,866.67 |
| 2007-11-20 | 540 | 570 | 540 | 570 | 27,000 | 1,900 |
| 2007-11-19 | 604 | 614 | 590 | 590 | 42,000 | 1,966.67 |
| 2007-11-16 | 611 | 611 | 600 | 600 | 21,000 | 2,000 |
| 2007-11-15 | 630 | 634 | 621 | 621 | 15,000 | 2,070 |
| 2007-11-14 | 610 | 626 | 610 | 621 | 7,000 | 2,070 |
| 2007-11-13 | 599 | 600 | 577 | 600 | 22,000 | 2,000 |
| 2007-11-12 | 635 | 635 | 607 | 612 | 36,000 | 2,040 |
| 2007-11-09 | 663 | 663 | 620 | 659 | 89,000 | 2,196.67 |
| 2007-11-08 | 598 | 675 | 582 | 667 | 157,000 | 2,223.33 |
| 2007-11-07 | 603 | 635 | 603 | 606 | 36,000 | 2,020 |
| 2007-11-06 | 601 | 610 | 565 | 607 | 81,000 | 2,023.33 |
| 2007-11-05 | 647 | 647 | 610 | 620 | 38,000 | 2,066.67 |
| 2007-11-02 | 635 | 650 | 633 | 640 | 31,000 | 2,133.33 |
| 2007-11-01 | 690 | 695 | 610 | 675 | 147,000 | 2,250 |
| 2007-10-31 | 595 | 686 | 595 | 686 | 211,000 | 2,286.67 |
| 2007-10-30 | 590 | 590 | 561 | 586 | 42,000 | 1,953.33 |
| 2007-10-29 | 562 | 590 | 561 | 584 | 77,000 | 1,946.67 |
| 2007-10-26 | 562 | 562 | 530 | 534 | 151,000 | 1,780 |
| 2007-10-25 | 580 | 582 | 555 | 572 | 37,000 | 1,906.67 |
| 2007-10-24 | 580 | 600 | 574 | 600 | 31,000 | 2,000 |
| 2007-10-23 | 615 | 630 | 590 | 590 | 79,000 | 1,966.67 |
| 2007-10-22 | 550 | 620 | 533 | 605 | 112,000 | 2,016.67 |
| 2007-10-19 | 570 | 590 | 556 | 565 | 94,000 | 1,883.33 |
| 2007-10-18 | 625 | 635 | 584 | 600 | 162,000 | 2,000 |
| 2007-10-17 | 620 | 643 | 595 | 625 | 316,000 | 2,083.33 |
| 2007-10-16 | 600 | 618 | 591 | 613 | 225,000 | 2,043.33 |
| 2007-10-15 | 539 | 589 | 539 | 580 | 291,000 | 1,933.33 |
| 2007-10-12 | 490 | 546 | 490 | 521 | 309,000 | 1,736.67 |
| 2007-10-11 | 455 | 509 | 455 | 486 | 326,000 | 1,620 |
| 2007-10-10 | 450 | 455 | 435 | 455 | 126,000 | 1,516.67 |
| 2007-10-09 | 424 | 440 | 422 | 440 | 70,000 | 1,466.67 |
| 2007-10-05 | 412 | 419 | 409 | 419 | 20,000 | 1,396.67 |
| 2007-10-04 | 405 | 416 | 405 | 407 | 40,000 | 1,356.67 |
| 2007-10-03 | 401 | 404 | 396 | 404 | 14,000 | 1,346.67 |
| 2007-10-02 | 410 | 410 | 400 | 405 | 35,000 | 1,350 |
| 2007-10-01 | 410 | 415 | 402 | 402 | 17,000 | 1,340 |
| 2007-09-28 | 411 | 411 | 404 | 407 | 22,000 | 1,356.67 |
| 2007-09-27 | 406 | 416 | 404 | 410 | 23,000 | 1,366.67 |
| 2007-09-26 | 402 | 405 | 396 | 401 | 21,000 | 1,336.67 |
| 2007-09-25 | 400 | 410 | 392 | 401 | 21,000 | 1,336.67 |
| 2007-09-21 | 400 | 404 | 390 | 399 | 25,000 | 1,330 |
| 2007-09-20 | 415 | 415 | 405 | 410 | 17,000 | 1,366.67 |
| 2007-09-19 | 420 | 420 | 400 | 415 | 47,000 | 1,383.33 |
| 2007-09-18 | 400 | 420 | 393 | 420 | 53,000 | 1,400 |
| 2007-09-14 | 380 | 400 | 380 | 400 | 30,000 | 1,333.33 |
| 2007-09-13 | 396 | 400 | 371 | 371 | 31,000 | 1,236.67 |
| 2007-09-12 | 397 | 403 | 391 | 403 | 13,000 | 1,343.33 |
| 2007-09-11 | 410 | 410 | 395 | 402 | 23,000 | 1,340 |
| 2007-09-10 | 406 | 414 | 406 | 407 | 13,000 | 1,356.67 |
| 2007-09-07 | 419 | 425 | 418 | 419 | 21,000 | 1,396.67 |
| 2007-09-06 | 410 | 415 | 402 | 415 | 23,000 | 1,383.33 |
| 2007-09-05 | 425 | 425 | 416 | 416 | 22,000 | 1,386.67 |
| 2007-09-04 | 420 | 422 | 410 | 422 | 66,000 | 1,406.67 |
| 2007-09-03 | 409 | 421 | 405 | 415 | 73,000 | 1,383.33 |
| 2007-08-31 | 395 | 406 | 395 | 405 | 29,000 | 1,350 |
| 2007-08-30 | 388 | 394 | 386 | 393 | 14,000 | 1,310 |
| 2007-08-29 | 385 | 385 | 380 | 381 | 32,000 | 1,270 |
| 2007-08-28 | 389 | 390 | 383 | 390 | 27,000 | 1,300 |
| 2007-08-27 | 378 | 382 | 378 | 379 | 21,000 | 1,263.33 |
| 2007-08-24 | 376 | 378 | 375 | 377 | 17,000 | 1,256.67 |
| 2007-08-23 | 385 | 389 | 375 | 382 | 10,000 | 1,273.33 |
| 2007-08-22 | 383 | 383 | 372 | 380 | 21,000 | 1,266.67 |
| 2007-08-21 | 383 | 398 | 380 | 398 | 15,000 | 1,326.67 |
| 2007-08-20 | 395 | 398 | 385 | 385 | 9,000 | 1,283.33 |
| 2007-08-17 | 392 | 392 | 370 | 380 | 18,000 | 1,266.67 |
| 2007-08-16 | 395 | 396 | 362 | 395 | 69,000 | 1,316.67 |
| 2007-08-15 | 407 | 425 | 398 | 415 | 54,000 | 1,383.33 |
| 2007-08-14 | 404 | 422 | 398 | 422 | 67,000 | 1,406.67 |
| 2007-08-13 | 371 | 395 | 371 | 395 | 38,000 | 1,316.67 |
| 2007-08-10 | 379 | 379 | 368 | 370 | 21,000 | 1,233.33 |
| 2007-08-09 | 391 | 391 | 374 | 380 | 12,000 | 1,266.67 |
| 2007-08-08 | 405 | 429 | 386 | 391 | 245,000 | 1,303.33 |
| 2007-08-07 | 382 | 400 | 360 | 395 | 80,000 | 1,316.67 |
| 2007-08-06 | 372 | 379 | 372 | 373 | 17,000 | 1,243.33 |
| 2007-08-03 | 354 | 370 | 354 | 370 | 17,000 | 1,233.33 |
| 2007-08-02 | 367 | 367 | 346 | 354 | 23,000 | 1,180 |
| 2007-08-01 | 363 | 363 | 363 | 363 | 4,000 | 1,210 |
| 2007-07-31 | 365 | 365 | 361 | 365 | 7,000 | 1,216.67 |
| 2007-07-30 | 370 | 370 | 370 | 370 | 9,000 | 1,233.33 |
| 2007-07-27 | 363 | 370 | 350 | 370 | 40,000 | 1,233.33 |
| 2007-07-26 | 380 | 383 | 371 | 371 | 23,000 | 1,236.67 |
| 2007-07-25 | 378 | 380 | 375 | 380 | 15,000 | 1,266.67 |
| 2007-07-24 | 377 | 387 | 377 | 378 | 11,000 | 1,260 |
| 2007-07-23 | 389 | 393 | 382 | 382 | 10,000 | 1,273.33 |
| 2007-07-20 | 369 | 379 | 369 | 379 | 9,000 | 1,263.33 |
| 2007-07-19 | 368 | 369 | 368 | 368 | 5,000 | 1,226.67 |
| 2007-07-18 | 370 | 370 | 366 | 367 | 9,000 | 1,223.33 |
| 2007-07-17 | 380 | 380 | 367 | 370 | 8,000 | 1,233.33 |
| 2007-07-13 | 389 | 390 | 375 | 380 | 16,000 | 1,266.67 |
| 2007-07-12 | 400 | 417 | 366 | 381 | 103,000 | 1,270 |
| 2007-07-11 | 364 | 382 | 364 | 382 | 38,000 | 1,273.33 |
| 2007-07-10 | 368 | 368 | 361 | 362 | 12,000 | 1,206.67 |
| 2007-07-09 | 362 | 369 | 362 | 368 | 23,000 | 1,226.67 |
| 2007-07-06 | 351 | 358 | 345 | 352 | 18,000 | 1,173.33 |
| 2007-07-05 | 359 | 359 | 347 | 347 | 14,000 | 1,156.67 |
| 2007-07-04 | 353 | 356 | 348 | 349 | 18,000 | 1,163.33 |
| 2007-07-03 | 350 | 364 | 341 | 353 | 28,000 | 1,176.67 |
| 2007-07-02 | 340 | 341 | 338 | 338 | 12,000 | 1,126.67 |
| 2007-06-29 | 338 | 350 | 335 | 340 | 15,000 | 1,133.33 |
| 2007-06-28 | 335 | 340 | 335 | 338 | 12,000 | 1,126.67 |
| 2007-06-27 | 343 | 343 | 339 | 340 | 7,000 | 1,133.33 |
| 2007-06-26 | 355 | 355 | 348 | 348 | 10,000 | 1,160 |
| 2007-06-25 | 359 | 360 | 350 | 352 | 24,000 | 1,173.33 |
| 2007-06-22 | 374 | 378 | 365 | 378 | 16,000 | 1,260 |
| 2007-06-21 | 380 | 380 | 370 | 375 | 33,000 | 1,250 |
| 2007-06-20 | 357 | 382 | 357 | 380 | 87,000 | 1,266.67 |
| 2007-06-19 | 345 | 350 | 345 | 350 | 20,000 | 1,166.67 |
| 2007-06-18 | 350 | 350 | 325 | 345 | 55,000 | 1,150 |
| 2007-06-15 | 325 | 348 | 325 | 340 | 23,000 | 1,133.33 |
| 2007-06-14 | 320 | 320 | 315 | 320 | 16,000 | 1,066.67 |
| 2007-06-13 | 321 | 330 | 311 | 329 | 35,000 | 1,096.67 |
| 2007-06-12 | 355 | 355 | 315 | 335 | 29,000 | 1,116.67 |
| 2007-06-11 | 372 | 388 | 345 | 345 | 20,000 | 1,150 |
| 2007-06-08 | 355 | 355 | 341 | 354 | 71,000 | 1,180 |
| 2007-06-07 | 383 | 388 | 355 | 360 | 123,000 | 1,200 |
| 2007-06-06 | 345 | 398 | 345 | 398 | 273,000 | 1,326.67 |
| 2007-06-05 | 320 | 345 | 312 | 345 | 182,000 | 1,150 |
| 2007-06-04 | 278 | 315 | 276 | 310 | 91,000 | 1,033.33 |
| 2007-06-01 | 275 | 278 | 275 | 278 | 5,000 | 926.67 |
| 2007-05-31 | 276 | 281 | 275 | 275 | 17,000 | 916.67 |
| 2007-05-29 | 277 | 282 | 276 | 280 | 25,000 | 933.33 |
| 2007-05-28 | 285 | 285 | 274 | 276 | 35,000 | 920 |
| 2007-05-25 | 265 | 282 | 265 | 277 | 28,000 | 923.33 |
| 2007-05-24 | 268 | 271 | 266 | 266 | 9,000 | 886.67 |
| 2007-05-23 | 265 | 265 | 263 | 263 | 2,000 | 876.67 |
| 2007-05-22 | 270 | 275 | 265 | 275 | 12,000 | 916.67 |
| 2007-05-21 | 265 | 265 | 256 | 265 | 14,000 | 883.33 |
| 2007-05-18 | 291 | 291 | 262 | 270 | 14,000 | 900 |
| 2007-05-17 | 279 | 284 | 276 | 281 | 15,000 | 936.67 |
| 2007-05-16 | 282 | 296 | 282 | 293 | 33,000 | 976.67 |
| 2007-05-15 | 294 | 297 | 275 | 297 | 65,000 | 990 |
| 2007-05-14 | 285 | 295 | 272 | 295 | 67,000 | 983.33 |
| 2007-05-11 | 271 | 280 | 261 | 280 | 64,000 | 933.33 |
| 2007-05-10 | 279 | 285 | 270 | 276 | 49,000 | 920 |
| 2007-05-09 | 246 | 280 | 246 | 279 | 109,000 | 930 |
| 2007-05-08 | 250 | 255 | 245 | 245 | 29,000 | 816.67 |
| 2007-05-07 | 232 | 241 | 232 | 241 | 10,000 | 803.33 |
| 2007-05-02 | 234 | 235 | 234 | 235 | 5,000 | 783.33 |
| 2007-05-01 | 229 | 229 | 229 | 229 | 1,000 | 763.33 |
| 2007-04-27 | 229 | 238 | 226 | 229 | 37,000 | 763.33 |
| 2007-04-26 | 221 | 225 | 221 | 224 | 8,000 | 746.67 |
| 2007-04-25 | 224 | 224 | 224 | 224 | 2,000 | 746.67 |
| 2007-04-24 | 217 | 218 | 217 | 218 | 2,000 | 726.67 |
| 2007-04-23 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2007-04-20 | 220 | 225 | 220 | 223 | 22,000 | 743.33 |
| 2007-04-19 | 224 | 224 | 224 | 224 | 1,000 | 746.67 |
| 2007-04-18 | 217 | 217 | 217 | 217 | 1,000 | 723.33 |
| 2007-04-17 | 222 | 222 | 220 | 222 | 5,000 | 740 |
| 2007-04-13 | 219 | 219 | 219 | 219 | 2,000 | 730 |
| 2007-04-12 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 2007-04-10 | 212 | 212 | 212 | 212 | 1,000 | 706.67 |
| 2007-04-09 | 220 | 220 | 220 | 220 | 5,000 | 733.33 |
| 2007-04-05 | 220 | 220 | 220 | 220 | 5,000 | 733.33 |
| 2007-04-04 | 213 | 223 | 213 | 220 | 3,000 | 733.33 |
| 2007-04-03 | 213 | 213 | 213 | 213 | 2,000 | 710 |
| 2007-03-30 | 217 | 225 | 217 | 225 | 4,000 | 750 |
| 2007-03-26 | 220 | 220 | 220 | 220 | 2,000 | 733.33 |
| 2007-03-23 | 215 | 217 | 215 | 217 | 3,000 | 723.33 |
| 2007-03-22 | 220 | 228 | 216 | 217 | 13,000 | 723.33 |
| 2007-03-20 | 212 | 220 | 212 | 220 | 2,000 | 733.33 |
| 2007-03-19 | 215 | 215 | 211 | 211 | 7,000 | 703.33 |
| 2007-03-15 | 224 | 224 | 224 | 224 | 1,000 | 746.67 |
| 2007-03-14 | 205 | 214 | 205 | 214 | 4,000 | 713.33 |
| 2007-03-13 | 220 | 220 | 215 | 215 | 11,000 | 716.67 |
| 2007-03-12 | 220 | 223 | 220 | 223 | 4,000 | 743.33 |
| 2007-03-09 | 219 | 219 | 216 | 216 | 6,000 | 720 |
| 2007-03-08 | 224 | 224 | 223 | 223 | 4,000 | 743.33 |
| 2007-03-06 | 215 | 234 | 215 | 234 | 4,000 | 780 |
| 2007-03-05 | 215 | 215 | 215 | 215 | 2,000 | 716.67 |
| 2007-03-02 | 218 | 218 | 218 | 218 | 2,000 | 726.67 |
| 2007-03-01 | 218 | 218 | 218 | 218 | 1,000 | 726.67 |
| 2007-02-28 | 208 | 218 | 208 | 218 | 5,000 | 726.67 |
| 2007-02-27 | 225 | 229 | 224 | 229 | 18,000 | 763.33 |
| 2007-02-26 | 220 | 220 | 220 | 220 | 27,000 | 733.33 |
| 2007-02-23 | 220 | 220 | 220 | 220 | 12,000 | 733.33 |
| 2007-02-22 | 220 | 222 | 217 | 220 | 23,000 | 733.33 |
| 2007-02-21 | 213 | 220 | 213 | 220 | 5,000 | 733.33 |
| 2007-02-20 | 205 | 215 | 205 | 211 | 23,000 | 703.33 |
| 2007-02-19 | 197 | 210 | 197 | 210 | 7,000 | 700 |
| 2007-02-16 | 201 | 201 | 200 | 200 | 15,000 | 666.67 |
| 2007-02-15 | 205 | 205 | 202 | 202 | 5,000 | 673.33 |
| 2007-02-14 | 203 | 204 | 198 | 204 | 6,000 | 680 |
| 2007-02-13 | 203 | 205 | 203 | 205 | 10,000 | 683.33 |
| 2007-02-09 | 202 | 203 | 202 | 203 | 2,000 | 676.67 |
| 2007-02-08 | 202 | 202 | 202 | 202 | 1,000 | 673.33 |
| 2007-02-07 | 203 | 203 | 196 | 196 | 3,000 | 653.33 |
| 2007-02-06 | 198 | 205 | 198 | 205 | 7,000 | 683.33 |
| 2007-02-05 | 203 | 203 | 203 | 203 | 6,000 | 676.67 |
| 2007-02-02 | 198 | 200 | 198 | 200 | 5,000 | 666.67 |
| 2007-02-01 | 197 | 198 | 193 | 198 | 8,000 | 660 |
| 2007-01-31 | 196 | 196 | 196 | 196 | 1,000 | 653.33 |
| 2007-01-30 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2007-01-29 | 190 | 194 | 187 | 193 | 5,000 | 643.33 |
| 2007-01-25 | 190 | 198 | 188 | 198 | 4,000 | 660 |
| 2007-01-24 | 199 | 199 | 195 | 195 | 6,000 | 650 |
| 2007-01-22 | 195 | 195 | 195 | 195 | 3,000 | 650 |
| 2007-01-18 | 196 | 196 | 196 | 196 | 1,000 | 653.33 |
| 2007-01-17 | 190 | 195 | 190 | 195 | 2,000 | 650 |
| 2007-01-16 | 199 | 199 | 199 | 199 | 1,000 | 663.33 |
| 2007-01-15 | 187 | 192 | 187 | 192 | 14,000 | 640 |
| 2007-01-12 | 185 | 185 | 185 | 185 | 22,000 | 616.67 |
| 2007-01-11 | 185 | 187 | 185 | 186 | 9,000 | 620 |
| 2007-01-05 | 190 | 192 | 189 | 192 | 6,000 | 640 |
| 2007-01-04 | 190 | 190 | 188 | 190 | 17,000 | 633.33 |
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