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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	94	94	94	94	1,000	313.33
2011-12-29	94	94	94	94	1,000	313.33
2011-12-28	98	98	98	98	68,000	326.67
2011-12-27	94	98	94	98	8,000	326.67
2011-12-26	94	94	94	94	7,000	313.33
2011-12-22	94	94	93	93	6,000	310
2011-12-21	95	95	95	95	1,000	316.67
2011-12-20	94	94	94	94	2,000	313.33
2011-12-19	93	95	93	94	7,000	313.33
2011-12-16	95	95	95	95	2,000	316.67
2011-12-14	97	98	97	97	5,000	323.33
2011-12-13	92	99	92	97	15,000	323.33
2011-12-12	93	93	93	93	3,000	310
2011-12-09	96	96	95	96	19,000	320
2011-12-08	98	98	94	96	6,000	320
2011-12-06	99	100	99	100	5,000	333.33
2011-12-05	105	105	101	101	28,000	336.67
2011-12-02	93	104	93	104	55,000	346.67
2011-12-01	92	96	92	95	17,000	316.67
2011-11-30	89	94	89	90	22,000	300
2011-11-29	86	88	86	88	11,000	293.33
2011-11-28	84	85	84	85	3,000	283.33
2011-11-25	86	86	86	86	1,000	286.67
2011-11-24	85	85	85	85	1,000	283.33
2011-11-22	81	86	81	86	3,000	286.67
2011-11-21	85	85	85	85	3,000	283.33
2011-11-17	88	88	88	88	3,000	293.33
2011-11-16	87	91	87	87	11,000	290
2011-11-15	86	86	86	86	4,000	286.67
2011-11-14	90	90	84	86	14,000	286.67
2011-11-11	91	92	91	91	5,000	303.33
2011-11-07	90	90	89	89	8,000	296.67
2011-11-01	90	90	90	90	5,000	300
2011-10-31	91	91	90	90	3,000	300
2011-10-28	90	90	89	89	13,000	296.67
2011-10-27	92	92	91	91	9,000	303.33
2011-10-26	87	94	87	92	15,000	306.67
2011-10-24	84	84	84	84	1,000	280
2011-10-20	83	84	82	84	4,000	280
2011-10-19	85	85	84	84	5,000	280
2011-10-18	84	84	83	84	8,000	280
2011-10-17	88	88	86	86	2,000	286.67
2011-10-14	89	89	89	89	5,000	296.67
2011-10-13	89	89	89	89	1,000	296.67
2011-10-12	88	88	88	88	1,000	293.33
2011-10-11	85	85	85	85	1,000	283.33
2011-10-07	85	85	85	85	2,000	283.33
2011-10-05	81	82	81	82	20,000	273.33
2011-10-04	85	85	85	85	1,000	283.33
2011-10-03	86	86	86	86	8,000	286.67
2011-09-29	83	88	83	85	19,000	283.33
2011-09-27	91	91	87	88	6,000	293.33
2011-09-26	91	91	89	89	8,000	296.67
2011-09-22	92	92	92	92	4,000	306.67
2011-09-21	92	93	92	93	6,000	310
2011-09-20	93	93	93	93	2,000	310
2011-09-16	93	93	93	93	3,000	310
2011-09-15	91	93	90	93	8,000	310
2011-09-13	92	92	92	92	3,000	306.67
2011-09-12	91	91	88	90	5,000	300
2011-09-09	93	93	93	93	5,000	310
2011-09-08	93	93	93	93	1,000	310
2011-09-05	96	96	96	96	1,000	320
2011-08-31	96	97	96	97	5,000	323.33
2011-08-30	98	100	98	100	2,000	333.33
2011-08-26	95	95	95	95	1,000	316.67
2011-08-22	95	95	95	95	3,000	316.67
2011-08-19	97	97	97	97	1,000	323.33
2011-08-18	99	99	98	98	5,000	326.67
2011-08-17	99	99	99	99	3,000	330
2011-08-16	98	100	98	100	4,000	333.33
2011-08-15	98	98	98	98	16,000	326.67
2011-08-12	95	98	95	98	4,000	326.67
2011-08-11	91	91	91	91	2,000	303.33
2011-08-10	93	96	93	96	2,000	320
2011-08-09	90	93	90	93	20,000	310
2011-08-08	94	95	94	95	5,000	316.67
2011-08-05	99	99	96	97	7,000	323.33
2011-08-04	100	104	100	100	9,000	333.33
2011-08-03	98	98	96	96	7,000	320
2011-08-02	98	98	98	98	1,000	326.67
2011-08-01	99	99	95	99	11,000	330
2011-07-29	100	100	99	99	3,000	330
2011-07-28	100	101	100	101	13,000	336.67
2011-07-27	102	102	101	101	8,000	336.67
2011-07-26	102	102	102	102	3,000	340
2011-07-25	103	103	102	102	18,000	340
2011-07-22	103	104	103	104	5,000	346.67
2011-07-21	105	105	104	104	3,000	346.67
2011-07-19	107	107	105	105	4,000	350
2011-07-15	105	105	103	105	3,000	350
2011-07-14	105	105	105	105	1,000	350
2011-07-13	108	108	108	108	2,000	360
2011-07-11	108	108	108	108	6,000	360
2011-07-08	105	106	105	106	4,000	353.33
2011-07-07	102	104	102	104	24,000	346.67
2011-07-04	105	105	105	105	5,000	350
2011-07-01	105	108	104	104	6,000	346.67
2011-06-30	102	103	102	103	3,000	343.33
2011-06-29	103	105	102	105	14,000	350
2011-06-28	104	104	104	104	2,000	346.67
2011-06-27	105	105	105	105	2,000	350
2011-06-24	110	110	110	110	4,000	366.67
2011-06-23	110	110	110	110	2,000	366.67
2011-06-22	111	111	106	106	2,000	353.33
2011-06-20	102	110	102	110	3,000	366.67
2011-06-16	107	107	106	106	3,000	353.33
2011-06-15	102	112	102	105	12,000	350
2011-06-14	101	103	100	102	9,000	340
2011-06-10	100	103	100	103	4,000	343.33
2011-06-09	98	100	98	100	16,000	333.33
2011-06-08	102	102	100	100	7,000	333.33
2011-06-03	106	106	106	106	1,000	353.33
2011-06-02	105	107	105	107	2,000	356.67
2011-06-01	106	106	105	105	2,000	350
2011-05-31	107	108	107	108	2,000	360
2011-05-30	105	105	105	105	1,000	350
2011-05-27	102	102	102	102	1,000	340
2011-05-26	102	102	102	102	2,000	340
2011-05-25	105	105	102	102	8,000	340
2011-05-24	107	107	107	107	10,000	356.67
2011-05-20	107	108	107	107	4,000	356.67
2011-05-19	107	110	107	110	5,000	366.67
2011-05-18	106	108	106	108	7,000	360
2011-05-17	108	114	105	107	12,000	356.67
2011-05-16	115	115	103	106	44,000	353.33
2011-05-13	125	126	119	119	26,000	396.67
2011-05-12	127	127	126	126	4,000	420
2011-05-11	129	130	128	128	7,000	426.67
2011-05-10	126	128	126	128	5,000	426.67
2011-05-09	129	129	126	128	8,000	426.67
2011-05-06	124	128	124	127	12,000	423.33
2011-05-02	132	132	126	127	30,000	423.33
2011-04-28	126	130	124	128	146,000	426.67
2011-04-27	126	130	123	123	59,000	410
2011-04-26	126	126	124	124	4,000	413.33
2011-04-25	135	135	125	126	31,000	420
2011-04-22	131	132	130	130	21,000	433.33
2011-04-21	135	135	133	133	5,000	443.33
2011-04-20	134	136	130	130	39,000	433.33
2011-04-19	139	140	134	136	54,000	453.33
2011-04-18	140	144	139	139	57,000	463.33
2011-04-15	135	142	135	139	108,000	463.33
2011-04-14	124	139	124	130	67,000	433.33
2011-04-13	120	124	120	123	4,000	410
2011-04-12	121	121	119	120	17,000	400
2011-04-11	126	127	120	121	30,000	403.33
2011-04-08	124	124	120	122	21,000	406.67
2011-04-07	119	124	119	124	11,000	413.33
2011-04-06	125	125	116	122	29,000	406.67
2011-04-05	135	137	126	128	72,000	426.67
2011-04-04	140	147	136	136	164,000	453.33
2011-04-01	138	149	133	139	147,000	463.33
2011-03-31	122	145	122	145	140,000	483.33
2011-03-30	121	125	121	125	51,000	416.67
2011-03-29	113	119	112	119	15,000	396.67
2011-03-28	122	122	117	117	22,000	390
2011-03-25	125	125	118	121	57,000	403.33
2011-03-24	117	123	117	122	59,000	406.67
2011-03-23	107	118	106	117	50,000	390
2011-03-22	103	104	98	103	26,000	343.33
2011-03-18	90	95	90	95	19,000	316.67
2011-03-17	93	94	90	90	37,000	300
2011-03-16	81	95	81	95	16,000	316.67
2011-03-15	95	95	76	79	65,000	263.33
2011-03-14	100	110	97	100	85,000	333.33
2011-03-11	113	113	111	111	3,000	370
2011-03-10	115	115	113	115	16,000	383.33
2011-03-09	114	120	114	115	17,000	383.33
2011-03-08	114	114	114	114	1,000	380
2011-03-07	112	112	112	112	15,000	373.33
2011-03-04	112	112	112	112	3,000	373.33
2011-03-03	110	111	110	111	12,000	370
2011-03-02	108	108	108	108	2,000	360
2011-02-28	107	109	107	109	5,000	363.33
2011-02-25	107	107	105	106	11,000	353.33
2011-02-24	109	109	108	108	10,000	360
2011-02-23	110	113	110	112	12,000	373.33
2011-02-22	112	112	111	111	12,000	370
2011-02-21	112	112	112	112	5,000	373.33
2011-02-18	112	112	112	112	4,000	373.33
2011-02-17	110	112	110	111	31,000	370
2011-02-16	109	110	108	109	24,000	363.33
2011-02-15	108	109	108	109	12,000	363.33
2011-02-14	106	108	106	107	10,000	356.67
2011-02-10	105	106	105	106	8,000	353.33
2011-02-09	106	106	104	104	14,000	346.67
2011-02-08	106	108	105	105	17,000	350
2011-02-07	104	106	104	105	26,000	350
2011-02-04	104	106	103	103	10,000	343.33
2011-02-03	102	103	102	102	3,000	340
2011-02-02	103	103	102	102	3,000	340
2011-02-01	103	103	102	102	3,000	340
2011-01-31	101	101	101	101	1,000	336.67
2011-01-28	102	102	102	102	2,000	340
2011-01-27	104	104	102	103	13,000	343.33
2011-01-26	102	102	102	102	2,000	340
2011-01-25	103	103	101	103	14,000	343.33
2011-01-24	103	103	101	102	3,000	340
2011-01-21	105	105	104	104	22,000	346.67
2011-01-20	108	108	108	108	7,000	360
2011-01-19	106	107	106	107	13,000	356.67
2011-01-18	105	106	104	106	16,000	353.33
2011-01-17	105	107	105	106	9,000	353.33
2011-01-14	103	106	103	105	12,000	350
2011-01-13	103	103	103	103	6,000	343.33
2011-01-12	103	103	102	102	20,000	340
2011-01-11	104	104	102	102	9,000	340
2011-01-07	103	103	96	102	72,000	340
2011-01-06	102	103	102	102	5,000	340
2011-01-05	100	100	100	100	2,000	333.33
2011-01-04	99	100	99	100	19,000	333.33

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

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 [2011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 [2011年度]