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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	99	99	99	99	8,000	330
2010-12-29	98	99	98	99	6,000	330
2010-12-28	100	100	99	99	9,000	330
2010-12-27	101	101	100	100	3,000	333.33
2010-12-24	100	102	100	101	17,000	336.67
2010-12-22	99	100	99	100	12,000	333.33
2010-12-21	99	99	99	99	14,000	330
2010-12-20	101	101	99	100	32,000	333.33
2010-12-17	98	100	98	100	56,000	333.33
2010-12-16	98	98	97	97	3,000	323.33
2010-12-15	97	99	97	97	53,000	323.33
2010-12-14	98	99	98	98	33,000	326.67
2010-12-13	98	98	98	98	4,000	326.67
2010-12-10	98	100	97	98	25,000	326.67
2010-12-09	98	98	97	98	21,000	326.67
2010-12-08	97	97	96	96	4,000	320
2010-12-07	97	97	96	96	11,000	320
2010-12-06	96	96	95	95	19,000	316.67
2010-12-03	96	96	96	96	10,000	320
2010-12-02	97	97	96	97	12,000	323.33
2010-11-30	96	96	96	96	3,000	320
2010-11-29	99	99	99	99	2,000	330
2010-11-26	98	99	98	99	6,000	330
2010-11-25	95	98	95	98	12,000	326.67
2010-11-24	94	94	94	94	2,000	313.33
2010-11-22	93	95	93	95	2,000	316.67
2010-11-19	94	96	94	96	15,000	320
2010-11-18	91	92	91	92	5,000	306.67
2010-11-17	89	91	89	91	3,000	303.33
2010-11-16	91	91	91	91	1,000	303.33
2010-11-15	90	92	89	89	7,000	296.67
2010-11-12	91	95	90	92	25,000	306.67
2010-11-11	90	91	90	90	12,000	300
2010-11-10	89	90	89	90	3,000	300
2010-11-05	88	88	88	88	4,000	293.33
2010-11-04	89	95	87	89	9,000	296.67
2010-11-01	90	90	90	90	1,000	300
2010-10-29	89	92	89	90	13,000	300
2010-10-28	91	108	91	101	17,000	336.67
2010-10-27	86	87	86	87	3,000	290
2010-10-26	86	86	85	86	8,000	286.67
2010-10-25	83	90	83	88	17,000	293.33
2010-10-22	82	83	82	83	8,000	276.67
2010-10-21	85	86	85	86	2,000	286.67
2010-10-20	82	83	82	83	3,000	276.67
2010-10-18	84	84	84	84	11,000	280
2010-10-15	84	84	84	84	2,000	280
2010-10-14	86	86	81	84	34,000	280
2010-10-08	87	87	87	87	5,000	290
2010-10-07	84	87	83	87	33,000	290
2010-10-06	86	86	85	86	16,000	286.67
2010-10-05	88	88	84	86	4,000	286.67
2010-10-04	86	86	85	85	4,000	283.33
2010-10-01	86	86	86	86	2,000	286.67
2010-09-29	87	87	86	86	3,000	286.67
2010-09-28	89	89	88	88	4,000	293.33
2010-09-27	91	91	91	91	9,000	303.33
2010-09-22	92	92	91	91	4,000	303.33
2010-09-21	92	92	92	92	3,000	306.67
2010-09-15	91	91	91	91	3,000	303.33
2010-09-14	91	91	91	91	2,000	303.33
2010-09-13	91	91	91	91	2,000	303.33
2010-09-10	93	93	93	93	2,000	310
2010-09-09	91	91	91	91	1,000	303.33
2010-09-08	91	91	90	90	8,000	300
2010-09-03	94	94	94	94	2,000	313.33
2010-09-02	94	94	94	94	3,000	313.33
2010-09-01	87	87	87	87	19,000	290
2010-08-31	92	92	87	87	13,000	290
2010-08-30	92	92	92	92	3,000	306.67
2010-08-27	86	86	86	86	2,000	286.67
2010-08-26	87	89	83	86	22,000	286.67
2010-08-25	91	91	86	87	12,000	290
2010-08-24	93	93	89	90	12,000	300
2010-08-19	94	94	93	93	9,000	310
2010-08-18	96	96	96	96	5,000	320
2010-08-17	94	95	94	95	2,000	316.67
2010-08-16	91	93	90	93	5,000	310
2010-08-13	93	94	93	94	7,000	313.33
2010-08-12	93	93	93	93	5,000	310
2010-08-11	95	95	94	94	5,000	313.33
2010-08-10	96	96	96	96	3,000	320
2010-08-09	96	96	96	96	1,000	320
2010-08-06	96	96	96	96	5,000	320
2010-08-05	97	99	97	98	7,000	326.67
2010-08-04	96	98	96	96	18,000	320
2010-08-03	98	99	97	98	15,000	326.67
2010-07-30	100	100	100	100	1,000	333.33
2010-07-29	99	99	99	99	1,000	330
2010-07-28	100	100	98	99	13,000	330
2010-07-27	99	99	99	99	1,000	330
2010-07-23	98	98	98	98	4,000	326.67
2010-07-22	100	100	100	100	3,000	333.33
2010-07-21	100	100	100	100	4,000	333.33
2010-07-20	99	99	99	99	1,000	330
2010-07-16	99	99	99	99	1,000	330
2010-07-14	100	100	100	100	2,000	333.33
2010-07-12	101	101	101	101	2,000	336.67
2010-07-09	100	101	100	101	5,000	336.67
2010-07-07	99	100	98	100	14,000	333.33
2010-07-06	100	100	100	100	4,000	333.33
2010-07-05	100	100	100	100	2,000	333.33
2010-07-02	99	100	97	100	17,000	333.33
2010-07-01	101	101	100	101	7,000	336.67
2010-06-30	102	102	102	102	11,000	340
2010-06-29	103	105	102	103	9,000	343.33
2010-06-25	108	108	108	108	4,000	360
2010-06-23	108	108	108	108	5,000	360
2010-06-22	107	107	106	107	6,000	356.67
2010-06-21	106	107	106	107	10,000	356.67
2010-06-18	107	107	106	107	7,000	356.67
2010-06-17	109	109	109	109	1,000	363.33
2010-06-16	108	108	108	108	3,000	360
2010-06-15	106	109	106	107	14,000	356.67
2010-06-14	110	110	107	110	10,000	366.67
2010-06-11	107	109	107	109	2,000	363.33
2010-06-10	107	108	107	108	2,000	360
2010-06-08	105	106	105	106	6,000	353.33
2010-06-07	107	107	106	107	6,000	356.67
2010-06-04	108	108	107	108	11,000	360
2010-06-03	107	108	107	107	7,000	356.67
2010-06-02	106	106	106	106	5,000	353.33
2010-06-01	110	110	108	108	2,000	360
2010-05-28	109	112	109	112	4,000	373.33
2010-05-27	105	108	105	108	4,000	360
2010-05-26	103	105	102	105	35,000	350
2010-05-25	105	105	103	105	10,000	350
2010-05-24	106	106	105	105	3,000	350
2010-05-21	107	107	101	104	16,000	346.67
2010-05-20	108	109	108	108	10,000	360
2010-05-19	105	107	105	107	27,000	356.67
2010-05-18	112	112	108	109	15,000	363.33
2010-05-17	113	114	110	112	108,000	373.33
2010-05-14	120	121	114	116	42,000	386.67
2010-05-13	119	121	119	121	10,000	403.33
2010-05-12	120	121	117	117	13,000	390
2010-05-11	123	127	120	120	27,000	400
2010-05-10	118	123	118	123	6,000	410
2010-05-07	120	120	117	120	34,000	400
2010-05-06	128	128	123	125	30,000	416.67
2010-04-30	130	132	130	131	14,000	436.67
2010-04-28	131	131	130	131	18,000	436.67
2010-04-27	131	132	131	132	14,000	440
2010-04-26	130	131	129	131	20,000	436.67
2010-04-23	129	129	128	129	20,000	430
2010-04-22	131	131	129	129	13,000	430
2010-04-21	128	130	128	130	6,000	433.33
2010-04-20	130	131	129	129	10,000	430
2010-04-19	127	132	127	132	19,000	440
2010-04-16	132	134	130	131	36,000	436.67
2010-04-15	129	131	128	130	46,000	433.33
2010-04-14	128	128	127	127	19,000	423.33
2010-04-13	128	129	127	127	14,000	423.33
2010-04-12	126	130	126	128	26,000	426.67
2010-04-09	123	125	123	125	9,000	416.67
2010-04-08	123	123	123	123	5,000	410
2010-04-07	123	125	123	125	18,000	416.67
2010-04-06	126	126	123	123	9,000	410
2010-04-05	125	125	125	125	20,000	416.67
2010-04-02	122	125	122	124	36,000	413.33
2010-04-01	121	121	121	121	31,000	403.33
2010-03-31	120	121	119	121	42,000	403.33
2010-03-30	120	120	119	120	17,000	400
2010-03-29	118	120	118	120	33,000	400
2010-03-26	120	120	120	120	10,000	400
2010-03-25	121	121	120	120	8,000	400
2010-03-24	122	122	120	120	8,000	400
2010-03-23	119	121	119	121	20,000	403.33
2010-03-19	117	119	117	119	8,000	396.67
2010-03-18	118	119	117	117	17,000	390
2010-03-17	120	120	118	118	37,000	393.33
2010-03-16	118	120	118	119	29,000	396.67
2010-03-15	117	118	117	118	14,000	393.33
2010-03-12	119	120	118	118	21,000	393.33
2010-03-11	115	119	115	119	42,000	396.67
2010-03-10	115	116	115	116	8,000	386.67
2010-03-09	115	116	114	115	20,000	383.33
2010-03-08	114	114	113	114	25,000	380
2010-03-05	111	112	111	112	20,000	373.33
2010-03-04	110	110	110	110	6,000	366.67
2010-03-03	112	112	110	110	42,000	366.67
2010-03-02	111	111	110	111	26,000	370
2010-03-01	109	110	109	110	8,000	366.67
2010-02-26	109	109	108	109	23,000	363.33
2010-02-25	109	109	108	109	8,000	363.33
2010-02-24	109	109	108	109	8,000	363.33
2010-02-23	110	110	108	110	8,000	366.67
2010-02-22	108	109	108	109	6,000	363.33
2010-02-19	108	108	108	108	4,000	360
2010-02-18	108	108	107	108	7,000	360
2010-02-17	109	109	107	108	21,000	360
2010-02-16	108	109	108	108	4,000	360
2010-02-15	108	108	108	108	1,000	360
2010-02-12	109	109	107	109	13,000	363.33
2010-02-10	108	109	107	109	8,000	363.33
2010-02-09	107	107	105	107	11,000	356.67
2010-02-08	106	108	106	108	6,000	360
2010-02-05	110	110	109	110	17,000	366.67
2010-02-04	112	112	112	112	3,000	373.33
2010-02-03	112	113	111	112	10,000	373.33
2010-02-02	110	111	110	111	9,000	370
2010-02-01	113	113	112	112	3,000	373.33
2010-01-29	114	114	113	113	15,000	376.67
2010-01-28	114	114	114	114	1,000	380
2010-01-27	115	115	115	115	2,000	383.33
2010-01-26	117	117	115	115	5,000	383.33
2010-01-25	114	115	114	115	2,000	383.33
2010-01-22	116	118	115	116	17,000	386.67
2010-01-21	113	118	113	118	18,000	393.33
2010-01-20	116	117	116	116	5,000	386.67
2010-01-19	117	117	117	117	5,000	390
2010-01-18	119	119	115	119	19,000	396.67
2010-01-15	121	123	119	119	77,000	396.67
2010-01-14	114	119	114	119	75,000	396.67
2010-01-13	114	115	114	114	22,000	380
2010-01-12	110	114	110	114	41,000	380
2010-01-08	107	110	107	110	24,000	366.67
2010-01-07	107	107	106	106	24,000	353.33
2010-01-05	104	105	104	105	11,000	350
2010-01-04	103	104	102	104	10,000	346.67

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2010年度]

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 [2010年度]