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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-12-29 | 131 | 132 | 131 | 131 | 10,000 | 1,310 |
| 2008-12-26 | 130 | 130 | 128 | 128 | 3,000 | 1,280 |
| 2008-12-25 | 126 | 129 | 126 | 126 | 8,000 | 1,260 |
| 2008-12-24 | 131 | 131 | 120 | 126 | 14,000 | 1,260 |
| 2008-12-22 | 133 | 135 | 128 | 131 | 18,000 | 1,310 |
| 2008-12-19 | 125 | 126 | 123 | 123 | 19,000 | 1,230 |
| 2008-12-18 | 128 | 133 | 126 | 126 | 24,000 | 1,260 |
| 2008-12-17 | 139 | 140 | 132 | 135 | 45,000 | 1,350 |
| 2008-12-16 | 127 | 135 | 126 | 133 | 39,000 | 1,330 |
| 2008-12-15 | 116 | 126 | 116 | 126 | 21,000 | 1,260 |
| 2008-12-12 | 119 | 126 | 115 | 115 | 15,000 | 1,150 |
| 2008-12-11 | 114 | 120 | 111 | 114 | 28,000 | 1,140 |
| 2008-12-10 | 106 | 114 | 106 | 114 | 16,000 | 1,140 |
| 2008-12-09 | 111 | 111 | 104 | 105 | 34,000 | 1,050 |
| 2008-12-08 | 109 | 110 | 107 | 107 | 6,000 | 1,070 |
| 2008-12-05 | 110 | 110 | 108 | 108 | 6,000 | 1,080 |
| 2008-12-04 | 106 | 108 | 101 | 101 | 31,000 | 1,010 |
| 2008-12-03 | 108 | 109 | 106 | 106 | 17,000 | 1,060 |
| 2008-12-02 | 106 | 106 | 104 | 104 | 33,000 | 1,040 |
| 2008-12-01 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-11-28 | 108 | 111 | 107 | 108 | 18,000 | 1,080 |
| 2008-11-27 | 110 | 115 | 108 | 109 | 25,000 | 1,090 |
| 2008-11-26 | 113 | 113 | 110 | 110 | 14,000 | 1,100 |
| 2008-11-25 | 114 | 120 | 113 | 113 | 16,000 | 1,130 |
| 2008-11-21 | 104 | 115 | 102 | 112 | 41,000 | 1,120 |
| 2008-11-20 | 110 | 110 | 105 | 105 | 26,000 | 1,050 |
| 2008-11-19 | 117 | 117 | 110 | 111 | 51,000 | 1,110 |
| 2008-11-18 | 123 | 123 | 118 | 118 | 25,000 | 1,180 |
| 2008-11-17 | 125 | 127 | 125 | 125 | 38,000 | 1,250 |
| 2008-11-14 | 135 | 135 | 125 | 126 | 69,000 | 1,260 |
| 2008-11-13 | 140 | 140 | 130 | 131 | 51,000 | 1,310 |
| 2008-11-12 | 128 | 153 | 127 | 147 | 95,000 | 1,470 |
| 2008-11-11 | 131 | 133 | 128 | 128 | 26,000 | 1,280 |
| 2008-11-10 | 130 | 132 | 130 | 131 | 44,000 | 1,310 |
| 2008-11-07 | 125 | 128 | 123 | 126 | 45,000 | 1,260 |
| 2008-11-06 | 136 | 136 | 133 | 134 | 30,000 | 1,340 |
| 2008-11-05 | 135 | 140 | 135 | 137 | 56,000 | 1,370 |
| 2008-11-04 | 132 | 133 | 129 | 129 | 34,000 | 1,290 |
| 2008-10-31 | 136 | 136 | 131 | 131 | 30,000 | 1,310 |
| 2008-10-30 | 134 | 136 | 124 | 133 | 66,000 | 1,330 |
| 2008-10-29 | 140 | 140 | 124 | 128 | 161,000 | 1,280 |
| 2008-10-28 | 110 | 115 | 101 | 115 | 51,000 | 1,150 |
| 2008-10-27 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-10-24 | 120 | 120 | 120 | 120 | 40,000 | 1,200 |
| 2008-10-23 | 115 | 125 | 115 | 120 | 10,000 | 1,200 |
| 2008-10-22 | 120 | 120 | 118 | 120 | 30,000 | 1,200 |
| 2008-10-21 | 125 | 125 | 120 | 120 | 32,000 | 1,200 |
| 2008-10-20 | 120 | 120 | 119 | 120 | 16,000 | 1,200 |
| 2008-10-17 | 125 | 125 | 124 | 125 | 15,000 | 1,250 |
| 2008-10-16 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2008-10-15 | 150 | 150 | 139 | 139 | 3,000 | 1,390 |
| 2008-10-14 | 175 | 175 | 150 | 155 | 14,000 | 1,550 |
| 2008-10-10 | 101 | 125 | 101 | 125 | 14,000 | 1,250 |
| 2008-10-09 | 100 | 120 | 100 | 120 | 12,000 | 1,200 |
| 2008-10-08 | 105 | 125 | 101 | 105 | 30,000 | 1,050 |
| 2008-10-07 | 126 | 126 | 120 | 120 | 13,000 | 1,200 |
| 2008-10-06 | 145 | 155 | 135 | 135 | 10,000 | 1,350 |
| 2008-10-03 | 165 | 165 | 150 | 155 | 27,000 | 1,550 |
| 2008-10-02 | 186 | 186 | 160 | 160 | 17,000 | 1,600 |
| 2008-09-30 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2008-09-29 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2008-09-26 | 214 | 214 | 203 | 203 | 4,000 | 2,030 |
| 2008-09-25 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2008-09-24 | 214 | 214 | 214 | 214 | 5,000 | 2,140 |
| 2008-09-22 | 219 | 220 | 219 | 220 | 4,000 | 2,200 |
| 2008-09-19 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2008-09-16 | 200 | 214 | 200 | 214 | 5,000 | 2,140 |
| 2008-09-12 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2008-09-11 | 222 | 230 | 222 | 230 | 3,000 | 2,300 |
| 2008-09-10 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-09-08 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2008-09-03 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2008-09-01 | 240 | 241 | 240 | 241 | 4,000 | 2,410 |
| 2008-08-26 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-08-25 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-08-13 | 298 | 300 | 298 | 300 | 3,000 | 3,000 |
| 2008-08-12 | 299 | 305 | 299 | 305 | 5,000 | 3,050 |
| 2008-08-05 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2008-08-01 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2008-07-23 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 2008-07-18 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2008-07-11 | 256 | 269 | 256 | 269 | 2,000 | 2,690 |
| 2008-07-08 | 258 | 258 | 256 | 256 | 2,000 | 2,560 |
| 2008-07-07 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-07-04 | 256 | 265 | 256 | 264 | 12,000 | 2,640 |
| 2008-07-03 | 250 | 251 | 242 | 242 | 19,000 | 2,420 |
| 2008-07-02 | 270 | 270 | 264 | 264 | 3,000 | 2,640 |
| 2008-07-01 | 283 | 283 | 270 | 270 | 11,000 | 2,700 |
| 2008-06-30 | 275 | 276 | 273 | 273 | 4,000 | 2,730 |
| 2008-06-27 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-06-26 | 301 | 301 | 300 | 300 | 9,000 | 3,000 |
| 2008-06-25 | 305 | 311 | 305 | 311 | 5,000 | 3,110 |
| 2008-06-20 | 315 | 320 | 305 | 320 | 13,000 | 3,200 |
| 2008-06-18 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2008-06-17 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 2008-06-16 | 320 | 347 | 320 | 330 | 14,000 | 3,300 |
| 2008-06-13 | 340 | 340 | 330 | 330 | 3,000 | 3,300 |
| 2008-06-12 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2008-06-10 | 343 | 343 | 340 | 340 | 6,000 | 3,400 |
| 2008-06-09 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2008-06-06 | 368 | 368 | 358 | 358 | 5,000 | 3,580 |
| 2008-06-05 | 365 | 370 | 365 | 370 | 8,000 | 3,700 |
| 2008-06-04 | 340 | 360 | 340 | 360 | 16,000 | 3,600 |
| 2008-06-03 | 327 | 330 | 319 | 320 | 19,000 | 3,200 |
| 2008-06-02 | 343 | 343 | 335 | 337 | 9,000 | 3,370 |
| 2008-05-30 | 342 | 342 | 336 | 340 | 8,000 | 3,400 |
| 2008-05-28 | 354 | 354 | 354 | 354 | 3,000 | 3,540 |
| 2008-05-27 | 344 | 354 | 344 | 354 | 2,000 | 3,540 |
| 2008-05-26 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2008-05-23 | 350 | 360 | 345 | 354 | 14,000 | 3,540 |
| 2008-05-22 | 351 | 351 | 350 | 350 | 2,000 | 3,500 |
| 2008-05-21 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2008-05-20 | 362 | 375 | 360 | 375 | 10,000 | 3,750 |
| 2008-05-19 | 361 | 363 | 361 | 363 | 3,000 | 3,630 |
| 2008-05-16 | 375 | 375 | 363 | 365 | 13,000 | 3,650 |
| 2008-05-15 | 380 | 385 | 360 | 370 | 30,000 | 3,700 |
| 2008-05-14 | 393 | 420 | 375 | 375 | 30,000 | 3,750 |
| 2008-05-13 | 386 | 396 | 386 | 386 | 8,000 | 3,860 |
| 2008-05-12 | 391 | 391 | 386 | 391 | 5,000 | 3,910 |
| 2008-05-09 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 2008-05-08 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 2008-05-07 | 400 | 400 | 390 | 391 | 4,000 | 3,910 |
| 2008-05-02 | 385 | 395 | 385 | 385 | 9,000 | 3,850 |
| 2008-05-01 | 395 | 395 | 380 | 385 | 5,000 | 3,850 |
| 2008-04-30 | 394 | 399 | 385 | 385 | 8,000 | 3,850 |
| 2008-04-25 | 419 | 419 | 400 | 402 | 18,000 | 4,020 |
| 2008-04-24 | 391 | 430 | 391 | 429 | 30,000 | 4,290 |
| 2008-04-23 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2008-04-22 | 402 | 402 | 401 | 401 | 4,000 | 4,010 |
| 2008-04-21 | 393 | 395 | 390 | 393 | 16,000 | 3,930 |
| 2008-04-18 | 390 | 395 | 380 | 390 | 18,000 | 3,900 |
| 2008-04-17 | 390 | 410 | 390 | 405 | 29,000 | 4,050 |
| 2008-04-16 | 385 | 391 | 385 | 390 | 8,000 | 3,900 |
| 2008-04-14 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2008-04-10 | 382 | 382 | 380 | 380 | 3,000 | 3,800 |
| 2008-04-09 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2008-04-08 | 390 | 390 | 390 | 390 | 13,000 | 3,900 |
| 2008-04-07 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 2008-04-03 | 390 | 399 | 390 | 399 | 4,000 | 3,990 |
| 2008-04-02 | 390 | 392 | 390 | 390 | 5,000 | 3,900 |
| 2008-04-01 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2008-03-31 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2008-03-28 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2008-03-25 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2008-03-24 | 385 | 385 | 360 | 375 | 17,000 | 3,750 |
| 2008-03-21 | 395 | 395 | 385 | 385 | 8,000 | 3,850 |
| 2008-03-19 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2008-03-18 | 420 | 420 | 410 | 420 | 12,000 | 4,200 |
| 2008-03-14 | 421 | 421 | 420 | 420 | 7,000 | 4,200 |
| 2008-03-13 | 420 | 425 | 420 | 425 | 2,000 | 4,250 |
| 2008-03-12 | 410 | 445 | 410 | 440 | 5,000 | 4,400 |
| 2008-03-11 | 385 | 400 | 385 | 400 | 7,000 | 4,000 |
| 2008-03-10 | 380 | 385 | 380 | 385 | 5,000 | 3,850 |
| 2008-03-07 | 380 | 390 | 380 | 385 | 7,000 | 3,850 |
| 2008-03-06 | 390 | 395 | 380 | 380 | 7,000 | 3,800 |
| 2008-03-05 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 2008-03-04 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2008-03-03 | 380 | 385 | 380 | 385 | 4,000 | 3,850 |
| 2008-02-29 | 390 | 400 | 381 | 390 | 15,000 | 3,900 |
| 2008-02-28 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2008-02-27 | 400 | 405 | 400 | 400 | 7,000 | 4,000 |
| 2008-02-26 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2008-02-25 | 387 | 396 | 385 | 393 | 8,000 | 3,930 |
| 2008-02-22 | 387 | 388 | 382 | 382 | 6,000 | 3,820 |
| 2008-02-20 | 400 | 410 | 392 | 392 | 4,000 | 3,920 |
| 2008-02-19 | 382 | 390 | 382 | 390 | 4,000 | 3,900 |
| 2008-02-18 | 390 | 390 | 380 | 380 | 8,000 | 3,800 |
| 2008-02-14 | 412 | 420 | 412 | 414 | 10,000 | 4,140 |
| 2008-02-12 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2008-02-08 | 412 | 427 | 412 | 427 | 4,000 | 4,270 |
| 2008-02-07 | 407 | 410 | 400 | 410 | 13,000 | 4,100 |
| 2008-02-06 | 440 | 440 | 420 | 421 | 10,000 | 4,210 |
| 2008-02-05 | 450 | 455 | 450 | 450 | 4,000 | 4,500 |
| 2008-02-04 | 450 | 465 | 447 | 455 | 13,000 | 4,550 |
| 2008-02-01 | 420 | 435 | 420 | 430 | 7,000 | 4,300 |
| 2008-01-31 | 413 | 417 | 412 | 417 | 4,000 | 4,170 |
| 2008-01-30 | 409 | 409 | 398 | 405 | 10,000 | 4,050 |
| 2008-01-29 | 397 | 409 | 397 | 409 | 10,000 | 4,090 |
| 2008-01-28 | 393 | 393 | 393 | 393 | 4,000 | 3,930 |
| 2008-01-25 | 380 | 420 | 380 | 418 | 7,000 | 4,180 |
| 2008-01-24 | 380 | 388 | 375 | 375 | 8,000 | 3,750 |
| 2008-01-23 | 370 | 380 | 370 | 380 | 7,000 | 3,800 |
| 2008-01-22 | 370 | 370 | 355 | 355 | 14,000 | 3,550 |
| 2008-01-21 | 425 | 425 | 403 | 403 | 3,000 | 4,030 |
| 2008-01-18 | 395 | 417 | 395 | 416 | 11,000 | 4,160 |
| 2008-01-17 | 400 | 401 | 384 | 401 | 15,000 | 4,010 |
| 2008-01-16 | 470 | 470 | 400 | 400 | 20,000 | 4,000 |
| 2008-01-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2008-01-11 | 500 | 510 | 500 | 510 | 17,000 | 5,100 |
| 2008-01-10 | 510 | 510 | 508 | 510 | 5,000 | 5,100 |
| 2008-01-09 | 510 | 520 | 506 | 512 | 15,000 | 5,120 |
| 2008-01-08 | 499 | 510 | 499 | 510 | 12,000 | 5,100 |
| 2008-01-07 | 493 | 510 | 493 | 510 | 10,000 | 5,100 |
| 2008-01-04 | 520 | 520 | 518 | 518 | 17,000 | 5,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株
