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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 105 | 105 | 104 | 104 | 4,000 | 346.67 |
| 2009-12-29 | 105 | 105 | 104 | 104 | 15,000 | 346.67 |
| 2009-12-28 | 104 | 105 | 104 | 105 | 22,000 | 350 |
| 2009-12-25 | 103 | 105 | 103 | 103 | 7,000 | 343.33 |
| 2009-12-24 | 103 | 105 | 102 | 105 | 10,000 | 350 |
| 2009-12-22 | 104 | 104 | 104 | 104 | 3,000 | 346.67 |
| 2009-12-21 | 104 | 105 | 104 | 105 | 10,000 | 350 |
| 2009-12-18 | 103 | 104 | 103 | 104 | 10,000 | 346.67 |
| 2009-12-17 | 103 | 103 | 103 | 103 | 8,000 | 343.33 |
| 2009-12-16 | 106 | 106 | 105 | 106 | 10,000 | 353.33 |
| 2009-12-15 | 106 | 106 | 104 | 104 | 59,000 | 346.67 |
| 2009-12-11 | 106 | 108 | 106 | 108 | 7,000 | 360 |
| 2009-12-09 | 107 | 107 | 107 | 107 | 1,000 | 356.67 |
| 2009-12-08 | 109 | 109 | 106 | 108 | 21,000 | 360 |
| 2009-12-07 | 109 | 111 | 108 | 109 | 39,000 | 363.33 |
| 2009-12-04 | 107 | 108 | 105 | 108 | 10,000 | 360 |
| 2009-12-03 | 105 | 109 | 105 | 109 | 6,000 | 363.33 |
| 2009-12-02 | 104 | 107 | 104 | 107 | 5,000 | 356.67 |
| 2009-12-01 | 102 | 105 | 100 | 104 | 12,000 | 346.67 |
| 2009-11-30 | 97 | 102 | 97 | 102 | 20,000 | 340 |
| 2009-11-27 | 103 | 103 | 99 | 102 | 17,000 | 340 |
| 2009-11-26 | 103 | 104 | 103 | 104 | 8,000 | 346.67 |
| 2009-11-25 | 103 | 105 | 103 | 103 | 15,000 | 343.33 |
| 2009-11-24 | 104 | 104 | 104 | 104 | 2,000 | 346.67 |
| 2009-11-20 | 101 | 101 | 101 | 101 | 1,000 | 336.67 |
| 2009-11-19 | 100 | 103 | 100 | 100 | 8,000 | 333.33 |
| 2009-11-18 | 101 | 102 | 101 | 102 | 6,000 | 340 |
| 2009-11-17 | 106 | 106 | 101 | 102 | 39,000 | 340 |
| 2009-11-16 | 110 | 110 | 104 | 104 | 32,000 | 346.67 |
| 2009-11-13 | 103 | 115 | 103 | 111 | 141,000 | 370 |
| 2009-11-12 | 104 | 105 | 104 | 104 | 14,000 | 346.67 |
| 2009-11-10 | 106 | 106 | 104 | 104 | 8,000 | 346.67 |
| 2009-11-09 | 104 | 104 | 104 | 104 | 3,000 | 346.67 |
| 2009-11-06 | 107 | 107 | 105 | 105 | 10,000 | 350 |
| 2009-11-05 | 108 | 108 | 106 | 107 | 18,000 | 356.67 |
| 2009-11-04 | 104 | 108 | 104 | 108 | 19,000 | 360 |
| 2009-11-02 | 109 | 109 | 109 | 109 | 1,000 | 363.33 |
| 2009-10-30 | 115 | 116 | 111 | 113 | 37,000 | 376.67 |
| 2009-10-29 | 107 | 113 | 105 | 113 | 24,000 | 376.67 |
| 2009-10-28 | 111 | 111 | 105 | 105 | 14,000 | 350 |
| 2009-10-27 | 110 | 111 | 110 | 111 | 3,000 | 370 |
| 2009-10-26 | 108 | 111 | 108 | 111 | 20,000 | 370 |
| 2009-10-23 | 113 | 113 | 111 | 111 | 6,000 | 370 |
| 2009-10-22 | 111 | 112 | 111 | 112 | 2,000 | 373.33 |
| 2009-10-21 | 112 | 112 | 112 | 112 | 13,000 | 373.33 |
| 2009-10-20 | 112 | 115 | 112 | 115 | 12,000 | 383.33 |
| 2009-10-19 | 110 | 114 | 110 | 114 | 6,000 | 380 |
| 2009-10-16 | 114 | 114 | 114 | 114 | 4,000 | 380 |
| 2009-10-15 | 111 | 113 | 111 | 113 | 5,000 | 376.67 |
| 2009-10-14 | 111 | 111 | 111 | 111 | 2,000 | 370 |
| 2009-10-13 | 113 | 113 | 110 | 111 | 37,000 | 370 |
| 2009-10-09 | 110 | 112 | 110 | 112 | 9,000 | 373.33 |
| 2009-10-08 | 110 | 110 | 108 | 108 | 8,000 | 360 |
| 2009-10-07 | 110 | 112 | 110 | 112 | 3,000 | 373.33 |
| 2009-10-06 | 108 | 111 | 107 | 107 | 20,000 | 356.67 |
| 2009-10-05 | 113 | 113 | 110 | 110 | 5,000 | 366.67 |
| 2009-10-02 | 116 | 116 | 112 | 113 | 4,000 | 376.67 |
| 2009-10-01 | 116 | 118 | 116 | 118 | 3,000 | 393.33 |
| 2009-09-30 | 118 | 120 | 117 | 120 | 8,000 | 400 |
| 2009-09-29 | 120 | 120 | 120 | 120 | 6,000 | 400 |
| 2009-09-28 | 124 | 124 | 119 | 119 | 18,000 | 396.67 |
| 2009-09-25 | 124 | 125 | 124 | 125 | 4,000 | 416.67 |
| 2009-09-24 | 124 | 124 | 124 | 124 | 1,000 | 413.33 |
| 2009-09-18 | 123 | 125 | 123 | 125 | 4,000 | 416.67 |
| 2009-09-17 | 125 | 125 | 125 | 125 | 3,000 | 416.67 |
| 2009-09-16 | 123 | 123 | 123 | 123 | 1,000 | 410 |
| 2009-09-15 | 125 | 125 | 125 | 125 | 5,000 | 416.67 |
| 2009-09-11 | 127 | 127 | 127 | 127 | 6,000 | 423.33 |
| 2009-09-10 | 127 | 127 | 127 | 127 | 12,000 | 423.33 |
| 2009-09-09 | 127 | 127 | 127 | 127 | 12,000 | 423.33 |
| 2009-09-08 | 126 | 127 | 126 | 126 | 6,000 | 420 |
| 2009-09-07 | 123 | 126 | 123 | 126 | 3,000 | 420 |
| 2009-09-04 | 125 | 125 | 125 | 125 | 4,000 | 416.67 |
| 2009-09-03 | 125 | 125 | 125 | 125 | 4,000 | 416.67 |
| 2009-09-02 | 126 | 127 | 123 | 126 | 14,000 | 420 |
| 2009-09-01 | 128 | 128 | 126 | 127 | 14,000 | 423.33 |
| 2009-08-31 | 130 | 130 | 130 | 130 | 4,000 | 433.33 |
| 2009-08-28 | 130 | 131 | 130 | 131 | 5,000 | 436.67 |
| 2009-08-27 | 131 | 131 | 131 | 131 | 4,000 | 436.67 |
| 2009-08-26 | 130 | 131 | 130 | 131 | 20,000 | 436.67 |
| 2009-08-25 | 130 | 130 | 130 | 130 | 7,000 | 433.33 |
| 2009-08-24 | 130 | 130 | 130 | 130 | 12,000 | 433.33 |
| 2009-08-21 | 127 | 127 | 127 | 127 | 2,000 | 423.33 |
| 2009-08-20 | 127 | 129 | 127 | 129 | 4,000 | 430 |
| 2009-08-19 | 128 | 129 | 128 | 129 | 2,000 | 430 |
| 2009-08-18 | 130 | 130 | 127 | 129 | 6,000 | 430 |
| 2009-08-17 | 130 | 131 | 130 | 131 | 5,000 | 436.67 |
| 2009-08-14 | 130 | 130 | 130 | 130 | 9,000 | 433.33 |
| 2009-08-13 | 130 | 131 | 129 | 131 | 12,000 | 436.67 |
| 2009-08-12 | 130 | 137 | 130 | 136 | 36,000 | 453.33 |
| 2009-08-11 | 129 | 130 | 129 | 130 | 2,000 | 433.33 |
| 2009-08-10 | 129 | 129 | 129 | 129 | 1,000 | 430 |
| 2009-08-07 | 127 | 127 | 126 | 126 | 4,000 | 420 |
| 2009-08-06 | 127 | 128 | 127 | 128 | 4,000 | 426.67 |
| 2009-08-05 | 128 | 128 | 128 | 128 | 3,000 | 426.67 |
| 2009-08-04 | 129 | 129 | 128 | 129 | 3,000 | 430 |
| 2009-08-03 | 127 | 129 | 127 | 129 | 5,000 | 430 |
| 2009-07-31 | 129 | 129 | 128 | 128 | 3,000 | 426.67 |
| 2009-07-30 | 128 | 128 | 126 | 126 | 6,000 | 420 |
| 2009-07-29 | 128 | 128 | 127 | 127 | 4,000 | 423.33 |
| 2009-07-27 | 126 | 137 | 126 | 130 | 24,000 | 433.33 |
| 2009-07-24 | 128 | 128 | 127 | 127 | 6,000 | 423.33 |
| 2009-07-23 | 125 | 126 | 125 | 126 | 13,000 | 420 |
| 2009-07-22 | 124 | 125 | 123 | 125 | 7,000 | 416.67 |
| 2009-07-21 | 123 | 125 | 122 | 123 | 8,000 | 410 |
| 2009-07-17 | 117 | 120 | 117 | 120 | 18,000 | 400 |
| 2009-07-16 | 125 | 127 | 120 | 122 | 12,000 | 406.67 |
| 2009-07-15 | 123 | 123 | 123 | 123 | 7,000 | 410 |
| 2009-07-14 | 123 | 123 | 119 | 121 | 10,000 | 403.33 |
| 2009-07-13 | 127 | 127 | 121 | 122 | 9,000 | 406.67 |
| 2009-07-10 | 130 | 130 | 130 | 130 | 3,000 | 433.33 |
| 2009-07-09 | 129 | 129 | 128 | 128 | 9,000 | 426.67 |
| 2009-07-08 | 131 | 131 | 129 | 130 | 18,000 | 433.33 |
| 2009-07-07 | 135 | 135 | 131 | 132 | 29,000 | 440 |
| 2009-07-06 | 135 | 136 | 135 | 135 | 14,000 | 450 |
| 2009-07-03 | 131 | 133 | 131 | 133 | 26,000 | 443.33 |
| 2009-07-02 | 135 | 135 | 133 | 133 | 14,000 | 443.33 |
| 2009-07-01 | 134 | 136 | 133 | 134 | 26,000 | 446.67 |
| 2009-06-30 | 132 | 134 | 132 | 134 | 5,000 | 446.67 |
| 2009-06-29 | 133 | 133 | 132 | 133 | 9,000 | 443.33 |
| 2009-06-26 | 134 | 135 | 132 | 132 | 15,000 | 440 |
| 2009-06-25 | 132 | 134 | 130 | 134 | 20,000 | 446.67 |
| 2009-06-24 | 130 | 131 | 130 | 131 | 26,000 | 436.67 |
| 2009-06-23 | 135 | 135 | 130 | 132 | 23,000 | 440 |
| 2009-06-22 | 137 | 138 | 135 | 135 | 12,000 | 450 |
| 2009-06-19 | 138 | 139 | 135 | 135 | 15,000 | 450 |
| 2009-06-18 | 143 | 143 | 134 | 138 | 58,000 | 460 |
| 2009-06-17 | 135 | 143 | 135 | 139 | 35,000 | 463.33 |
| 2009-06-16 | 142 | 142 | 136 | 139 | 57,000 | 463.33 |
| 2009-06-15 | 146 | 146 | 144 | 146 | 54,000 | 486.67 |
| 2009-06-12 | 148 | 149 | 142 | 146 | 70,000 | 486.67 |
| 2009-06-11 | 148 | 153 | 147 | 147 | 55,000 | 490 |
| 2009-06-10 | 147 | 148 | 140 | 148 | 45,000 | 493.33 |
| 2009-06-09 | 154 | 154 | 145 | 148 | 92,000 | 493.33 |
| 2009-06-08 | 140 | 150 | 140 | 147 | 138,000 | 490 |
| 2009-06-05 | 137 | 138 | 136 | 138 | 45,000 | 460 |
| 2009-06-04 | 133 | 137 | 131 | 136 | 45,000 | 453.33 |
| 2009-06-03 | 134 | 135 | 132 | 133 | 45,000 | 443.33 |
| 2009-06-02 | 134 | 135 | 127 | 134 | 89,000 | 446.67 |
| 2009-06-01 | 132 | 135 | 131 | 133 | 77,000 | 443.33 |
| 2009-05-29 | 129 | 134 | 127 | 128 | 60,000 | 426.67 |
| 2009-05-28 | 124 | 127 | 124 | 127 | 30,000 | 423.33 |
| 2009-05-27 | 124 | 128 | 123 | 123 | 90,000 | 410 |
| 2009-05-26 | 121 | 124 | 121 | 121 | 19,000 | 403.33 |
| 2009-05-25 | 119 | 121 | 119 | 120 | 17,000 | 400 |
| 2009-05-22 | 117 | 119 | 116 | 119 | 15,000 | 396.67 |
| 2009-05-21 | 117 | 118 | 116 | 116 | 13,000 | 386.67 |
| 2009-05-20 | 118 | 120 | 115 | 117 | 97,000 | 390 |
| 2009-05-19 | 119 | 120 | 117 | 118 | 48,000 | 393.33 |
| 2009-05-18 | 116 | 118 | 116 | 118 | 28,000 | 393.33 |
| 2009-05-15 | 117 | 120 | 117 | 120 | 100,000 | 400 |
| 2009-05-14 | 135 | 135 | 115 | 121 | 202,000 | 403.33 |
| 2009-05-13 | 134 | 138 | 134 | 136 | 26,000 | 453.33 |
| 2009-05-12 | 138 | 140 | 134 | 134 | 56,000 | 446.67 |
| 2009-05-11 | 130 | 138 | 130 | 138 | 68,000 | 460 |
| 2009-05-08 | 127 | 128 | 126 | 127 | 19,000 | 423.33 |
| 2009-05-07 | 124 | 129 | 124 | 129 | 31,000 | 430 |
| 2009-05-01 | 125 | 126 | 122 | 125 | 14,000 | 416.67 |
| 2009-04-30 | 123 | 127 | 123 | 125 | 27,000 | 416.67 |
| 2009-04-28 | 125 | 125 | 123 | 123 | 28,000 | 410 |
| 2009-04-27 | 126 | 127 | 125 | 125 | 14,000 | 416.67 |
| 2009-04-24 | 126 | 127 | 124 | 125 | 15,000 | 416.67 |
| 2009-04-23 | 129 | 129 | 119 | 126 | 72,000 | 420 |
| 2009-04-22 | 133 | 133 | 129 | 129 | 21,000 | 430 |
| 2009-04-21 | 133 | 133 | 130 | 133 | 31,000 | 443.33 |
| 2009-04-20 | 136 | 137 | 131 | 133 | 55,000 | 443.33 |
| 2009-04-17 | 129 | 137 | 128 | 137 | 67,000 | 456.67 |
| 2009-04-16 | 131 | 131 | 128 | 128 | 47,000 | 426.67 |
| 2009-04-15 | 130 | 132 | 129 | 129 | 16,000 | 430 |
| 2009-04-14 | 132 | 134 | 127 | 129 | 49,000 | 430 |
| 2009-04-13 | 125 | 132 | 125 | 132 | 41,000 | 440 |
| 2009-04-10 | 126 | 127 | 123 | 123 | 46,000 | 410 |
| 2009-04-09 | 122 | 125 | 122 | 125 | 18,000 | 416.67 |
| 2009-04-08 | 125 | 125 | 122 | 122 | 15,000 | 406.67 |
| 2009-04-07 | 124 | 127 | 124 | 125 | 22,000 | 416.67 |
| 2009-04-06 | 125 | 125 | 124 | 124 | 32,000 | 413.33 |
| 2009-04-03 | 125 | 125 | 121 | 125 | 41,000 | 416.67 |
| 2009-04-02 | 123 | 127 | 123 | 125 | 25,000 | 416.67 |
| 2009-04-01 | 122 | 124 | 120 | 122 | 22,000 | 406.67 |
| 2009-03-31 | 118 | 122 | 118 | 121 | 30,000 | 403.33 |
| 2009-03-30 | 126 | 128 | 122 | 122 | 40,000 | 406.67 |
| 2009-03-27 | 130 | 130 | 126 | 126 | 33,000 | 420 |
| 2009-03-26 | 123 | 129 | 122 | 128 | 53,000 | 426.67 |
| 2009-03-25 | 133 | 137 | 133 | 135 | 20,000 | 450 |
| 2009-03-24 | 136 | 138 | 133 | 133 | 42,000 | 443.33 |
| 2009-03-23 | 130 | 133 | 129 | 133 | 33,000 | 443.33 |
| 2009-03-19 | 130 | 135 | 130 | 130 | 32,000 | 433.33 |
| 2009-03-18 | 131 | 138 | 127 | 127 | 64,000 | 423.33 |
| 2009-03-17 | 122 | 130 | 122 | 125 | 19,000 | 416.67 |
| 2009-03-16 | 117 | 123 | 117 | 123 | 13,000 | 410 |
| 2009-03-13 | 117 | 118 | 117 | 117 | 8,000 | 390 |
| 2009-03-12 | 120 | 121 | 117 | 117 | 8,000 | 390 |
| 2009-03-11 | 118 | 120 | 117 | 120 | 30,000 | 400 |
| 2009-03-10 | 116 | 116 | 113 | 115 | 6,000 | 383.33 |
| 2009-03-09 | 120 | 120 | 118 | 120 | 9,000 | 400 |
| 2009-03-06 | 120 | 120 | 116 | 117 | 21,000 | 390 |
| 2009-03-05 | 117 | 120 | 116 | 116 | 16,000 | 386.67 |
| 2009-03-04 | 115 | 115 | 113 | 113 | 3,000 | 376.67 |
| 2009-03-03 | 109 | 115 | 109 | 115 | 4,000 | 383.33 |
| 2009-03-02 | 111 | 115 | 111 | 115 | 9,000 | 383.33 |
| 2009-02-27 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2009-02-26 | 111 | 112 | 109 | 110 | 9,000 | 366.67 |
| 2009-02-25 | 105 | 108 | 105 | 108 | 4,000 | 360 |
| 2009-02-24 | 106 | 107 | 102 | 104 | 15,000 | 346.67 |
| 2009-02-23 | 105 | 107 | 105 | 105 | 11,000 | 350 |
| 2009-02-20 | 112 | 114 | 112 | 114 | 6,000 | 380 |
| 2009-02-19 | 117 | 117 | 116 | 116 | 4,000 | 386.67 |
| 2009-02-18 | 112 | 119 | 112 | 119 | 8,000 | 396.67 |
| 2009-02-17 | 119 | 119 | 117 | 117 | 7,000 | 390 |
| 2009-02-16 | 120 | 120 | 120 | 120 | 9,000 | 400 |
| 2009-02-13 | 120 | 129 | 120 | 125 | 22,000 | 416.67 |
| 2009-02-12 | 123 | 123 | 122 | 122 | 4,000 | 406.67 |
| 2009-02-10 | 123 | 124 | 123 | 124 | 3,000 | 413.33 |
| 2009-02-09 | 126 | 126 | 125 | 125 | 7,000 | 416.67 |
| 2009-02-06 | 127 | 129 | 123 | 127 | 21,000 | 423.33 |
| 2009-02-05 | 125 | 128 | 125 | 125 | 34,000 | 416.67 |
| 2009-02-04 | 127 | 127 | 126 | 126 | 3,000 | 420 |
| 2009-02-03 | 132 | 136 | 127 | 127 | 10,000 | 423.33 |
| 2009-02-02 | 122 | 130 | 120 | 128 | 11,000 | 426.67 |
| 2009-01-30 | 125 | 128 | 125 | 125 | 7,000 | 416.67 |
| 2009-01-29 | 126 | 130 | 125 | 130 | 4,000 | 433.33 |
| 2009-01-28 | 122 | 126 | 122 | 126 | 6,000 | 420 |
| 2009-01-27 | 122 | 122 | 121 | 121 | 3,000 | 403.33 |
| 2009-01-26 | 124 | 124 | 123 | 123 | 6,000 | 410 |
| 2009-01-23 | 123 | 123 | 122 | 122 | 4,000 | 406.67 |
| 2009-01-22 | 125 | 125 | 123 | 123 | 15,000 | 410 |
| 2009-01-21 | 126 | 126 | 126 | 126 | 4,000 | 420 |
| 2009-01-20 | 134 | 134 | 124 | 126 | 9,000 | 420 |
| 2009-01-19 | 134 | 134 | 134 | 134 | 1,000 | 446.67 |
| 2009-01-16 | 127 | 130 | 127 | 130 | 5,000 | 433.33 |
| 2009-01-15 | 130 | 130 | 126 | 126 | 11,000 | 420 |
| 2009-01-14 | 132 | 132 | 131 | 131 | 2,000 | 436.67 |
| 2009-01-13 | 133 | 133 | 127 | 127 | 12,000 | 423.33 |
| 2009-01-09 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2009-01-08 | 138 | 142 | 137 | 142 | 13,000 | 473.33 |
| 2009-01-07 | 138 | 140 | 136 | 138 | 9,000 | 460 |
| 2009-01-06 | 134 | 138 | 132 | 135 | 15,000 | 450 |
| 2009-01-05 | 137 | 143 | 137 | 141 | 13,000 | 470 |
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