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 | 940 |
| 2011-12-29 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-12-28 | 98 | 98 | 98 | 98 | 68,000 | 980 |
| 2011-12-27 | 94 | 98 | 94 | 98 | 8,000 | 980 |
| 2011-12-26 | 94 | 94 | 94 | 94 | 7,000 | 940 |
| 2011-12-22 | 94 | 94 | 93 | 93 | 6,000 | 930 |
| 2011-12-21 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-12-20 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2011-12-19 | 93 | 95 | 93 | 94 | 7,000 | 940 |
| 2011-12-16 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-12-14 | 97 | 98 | 97 | 97 | 5,000 | 970 |
| 2011-12-13 | 92 | 99 | 92 | 97 | 15,000 | 970 |
| 2011-12-12 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2011-12-09 | 96 | 96 | 95 | 96 | 19,000 | 960 |
| 2011-12-08 | 98 | 98 | 94 | 96 | 6,000 | 960 |
| 2011-12-06 | 99 | 100 | 99 | 100 | 5,000 | 1,000 |
| 2011-12-05 | 105 | 105 | 101 | 101 | 28,000 | 1,010 |
| 2011-12-02 | 93 | 104 | 93 | 104 | 55,000 | 1,040 |
| 2011-12-01 | 92 | 96 | 92 | 95 | 17,000 | 950 |
| 2011-11-30 | 89 | 94 | 89 | 90 | 22,000 | 900 |
| 2011-11-29 | 86 | 88 | 86 | 88 | 11,000 | 880 |
| 2011-11-28 | 84 | 85 | 84 | 85 | 3,000 | 850 |
| 2011-11-25 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-11-24 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-11-22 | 81 | 86 | 81 | 86 | 3,000 | 860 |
| 2011-11-21 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2011-11-17 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2011-11-16 | 87 | 91 | 87 | 87 | 11,000 | 870 |
| 2011-11-15 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2011-11-14 | 90 | 90 | 84 | 86 | 14,000 | 860 |
| 2011-11-11 | 91 | 92 | 91 | 91 | 5,000 | 910 |
| 2011-11-07 | 90 | 90 | 89 | 89 | 8,000 | 890 |
| 2011-11-01 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2011-10-31 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2011-10-28 | 90 | 90 | 89 | 89 | 13,000 | 890 |
| 2011-10-27 | 92 | 92 | 91 | 91 | 9,000 | 910 |
| 2011-10-26 | 87 | 94 | 87 | 92 | 15,000 | 920 |
| 2011-10-24 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-10-20 | 83 | 84 | 82 | 84 | 4,000 | 840 |
| 2011-10-19 | 85 | 85 | 84 | 84 | 5,000 | 840 |
| 2011-10-18 | 84 | 84 | 83 | 84 | 8,000 | 840 |
| 2011-10-17 | 88 | 88 | 86 | 86 | 2,000 | 860 |
| 2011-10-14 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2011-10-13 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-10-12 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-10-11 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-10-07 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2011-10-05 | 81 | 82 | 81 | 82 | 20,000 | 820 |
| 2011-10-04 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-10-03 | 86 | 86 | 86 | 86 | 8,000 | 860 |
| 2011-09-29 | 83 | 88 | 83 | 85 | 19,000 | 850 |
| 2011-09-27 | 91 | 91 | 87 | 88 | 6,000 | 880 |
| 2011-09-26 | 91 | 91 | 89 | 89 | 8,000 | 890 |
| 2011-09-22 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2011-09-21 | 92 | 93 | 92 | 93 | 6,000 | 930 |
| 2011-09-20 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2011-09-16 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2011-09-15 | 91 | 93 | 90 | 93 | 8,000 | 930 |
| 2011-09-13 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2011-09-12 | 91 | 91 | 88 | 90 | 5,000 | 900 |
| 2011-09-09 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2011-09-08 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-09-05 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-08-31 | 96 | 97 | 96 | 97 | 5,000 | 970 |
| 2011-08-30 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 2011-08-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-08-22 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2011-08-19 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-08-18 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 2011-08-17 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-08-16 | 98 | 100 | 98 | 100 | 4,000 | 1,000 |
| 2011-08-15 | 98 | 98 | 98 | 98 | 16,000 | 980 |
| 2011-08-12 | 95 | 98 | 95 | 98 | 4,000 | 980 |
| 2011-08-11 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2011-08-10 | 93 | 96 | 93 | 96 | 2,000 | 960 |
| 2011-08-09 | 90 | 93 | 90 | 93 | 20,000 | 930 |
| 2011-08-08 | 94 | 95 | 94 | 95 | 5,000 | 950 |
| 2011-08-05 | 99 | 99 | 96 | 97 | 7,000 | 970 |
| 2011-08-04 | 100 | 104 | 100 | 100 | 9,000 | 1,000 |
| 2011-08-03 | 98 | 98 | 96 | 96 | 7,000 | 960 |
| 2011-08-02 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-08-01 | 99 | 99 | 95 | 99 | 11,000 | 990 |
| 2011-07-29 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2011-07-28 | 100 | 101 | 100 | 101 | 13,000 | 1,010 |
| 2011-07-27 | 102 | 102 | 101 | 101 | 8,000 | 1,010 |
| 2011-07-26 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2011-07-25 | 103 | 103 | 102 | 102 | 18,000 | 1,020 |
| 2011-07-22 | 103 | 104 | 103 | 104 | 5,000 | 1,040 |
| 2011-07-21 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2011-07-19 | 107 | 107 | 105 | 105 | 4,000 | 1,050 |
| 2011-07-15 | 105 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2011-07-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-07-13 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2011-07-11 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 2011-07-08 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 2011-07-07 | 102 | 104 | 102 | 104 | 24,000 | 1,040 |
| 2011-07-04 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2011-07-01 | 105 | 108 | 104 | 104 | 6,000 | 1,040 |
| 2011-06-30 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2011-06-29 | 103 | 105 | 102 | 105 | 14,000 | 1,050 |
| 2011-06-28 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-06-27 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-06-24 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2011-06-23 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2011-06-22 | 111 | 111 | 106 | 106 | 2,000 | 1,060 |
| 2011-06-20 | 102 | 110 | 102 | 110 | 3,000 | 1,100 |
| 2011-06-16 | 107 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2011-06-15 | 102 | 112 | 102 | 105 | 12,000 | 1,050 |
| 2011-06-14 | 101 | 103 | 100 | 102 | 9,000 | 1,020 |
| 2011-06-10 | 100 | 103 | 100 | 103 | 4,000 | 1,030 |
| 2011-06-09 | 98 | 100 | 98 | 100 | 16,000 | 1,000 |
| 2011-06-08 | 102 | 102 | 100 | 100 | 7,000 | 1,000 |
| 2011-06-03 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2011-06-02 | 105 | 107 | 105 | 107 | 2,000 | 1,070 |
| 2011-06-01 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2011-05-31 | 107 | 108 | 107 | 108 | 2,000 | 1,080 |
| 2011-05-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-05-27 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-05-26 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-05-25 | 105 | 105 | 102 | 102 | 8,000 | 1,020 |
| 2011-05-24 | 107 | 107 | 107 | 107 | 10,000 | 1,070 |
| 2011-05-20 | 107 | 108 | 107 | 107 | 4,000 | 1,070 |
| 2011-05-19 | 107 | 110 | 107 | 110 | 5,000 | 1,100 |
| 2011-05-18 | 106 | 108 | 106 | 108 | 7,000 | 1,080 |
| 2011-05-17 | 108 | 114 | 105 | 107 | 12,000 | 1,070 |
| 2011-05-16 | 115 | 115 | 103 | 106 | 44,000 | 1,060 |
| 2011-05-13 | 125 | 126 | 119 | 119 | 26,000 | 1,190 |
| 2011-05-12 | 127 | 127 | 126 | 126 | 4,000 | 1,260 |
| 2011-05-11 | 129 | 130 | 128 | 128 | 7,000 | 1,280 |
| 2011-05-10 | 126 | 128 | 126 | 128 | 5,000 | 1,280 |
| 2011-05-09 | 129 | 129 | 126 | 128 | 8,000 | 1,280 |
| 2011-05-06 | 124 | 128 | 124 | 127 | 12,000 | 1,270 |
| 2011-05-02 | 132 | 132 | 126 | 127 | 30,000 | 1,270 |
| 2011-04-28 | 126 | 130 | 124 | 128 | 146,000 | 1,280 |
| 2011-04-27 | 126 | 130 | 123 | 123 | 59,000 | 1,230 |
| 2011-04-26 | 126 | 126 | 124 | 124 | 4,000 | 1,240 |
| 2011-04-25 | 135 | 135 | 125 | 126 | 31,000 | 1,260 |
| 2011-04-22 | 131 | 132 | 130 | 130 | 21,000 | 1,300 |
| 2011-04-21 | 135 | 135 | 133 | 133 | 5,000 | 1,330 |
| 2011-04-20 | 134 | 136 | 130 | 130 | 39,000 | 1,300 |
| 2011-04-19 | 139 | 140 | 134 | 136 | 54,000 | 1,360 |
| 2011-04-18 | 140 | 144 | 139 | 139 | 57,000 | 1,390 |
| 2011-04-15 | 135 | 142 | 135 | 139 | 108,000 | 1,390 |
| 2011-04-14 | 124 | 139 | 124 | 130 | 67,000 | 1,300 |
| 2011-04-13 | 120 | 124 | 120 | 123 | 4,000 | 1,230 |
| 2011-04-12 | 121 | 121 | 119 | 120 | 17,000 | 1,200 |
| 2011-04-11 | 126 | 127 | 120 | 121 | 30,000 | 1,210 |
| 2011-04-08 | 124 | 124 | 120 | 122 | 21,000 | 1,220 |
| 2011-04-07 | 119 | 124 | 119 | 124 | 11,000 | 1,240 |
| 2011-04-06 | 125 | 125 | 116 | 122 | 29,000 | 1,220 |
| 2011-04-05 | 135 | 137 | 126 | 128 | 72,000 | 1,280 |
| 2011-04-04 | 140 | 147 | 136 | 136 | 164,000 | 1,360 |
| 2011-04-01 | 138 | 149 | 133 | 139 | 147,000 | 1,390 |
| 2011-03-31 | 122 | 145 | 122 | 145 | 140,000 | 1,450 |
| 2011-03-30 | 121 | 125 | 121 | 125 | 51,000 | 1,250 |
| 2011-03-29 | 113 | 119 | 112 | 119 | 15,000 | 1,190 |
| 2011-03-28 | 122 | 122 | 117 | 117 | 22,000 | 1,170 |
| 2011-03-25 | 125 | 125 | 118 | 121 | 57,000 | 1,210 |
| 2011-03-24 | 117 | 123 | 117 | 122 | 59,000 | 1,220 |
| 2011-03-23 | 107 | 118 | 106 | 117 | 50,000 | 1,170 |
| 2011-03-22 | 103 | 104 | 98 | 103 | 26,000 | 1,030 |
| 2011-03-18 | 90 | 95 | 90 | 95 | 19,000 | 950 |
| 2011-03-17 | 93 | 94 | 90 | 90 | 37,000 | 900 |
| 2011-03-16 | 81 | 95 | 81 | 95 | 16,000 | 950 |
| 2011-03-15 | 95 | 95 | 76 | 79 | 65,000 | 790 |
| 2011-03-14 | 100 | 110 | 97 | 100 | 85,000 | 1,000 |
| 2011-03-11 | 113 | 113 | 111 | 111 | 3,000 | 1,110 |
| 2011-03-10 | 115 | 115 | 113 | 115 | 16,000 | 1,150 |
| 2011-03-09 | 114 | 120 | 114 | 115 | 17,000 | 1,150 |
| 2011-03-08 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2011-03-07 | 112 | 112 | 112 | 112 | 15,000 | 1,120 |
| 2011-03-04 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2011-03-03 | 110 | 111 | 110 | 111 | 12,000 | 1,110 |
| 2011-03-02 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2011-02-28 | 107 | 109 | 107 | 109 | 5,000 | 1,090 |
| 2011-02-25 | 107 | 107 | 105 | 106 | 11,000 | 1,060 |
| 2011-02-24 | 109 | 109 | 108 | 108 | 10,000 | 1,080 |
| 2011-02-23 | 110 | 113 | 110 | 112 | 12,000 | 1,120 |
| 2011-02-22 | 112 | 112 | 111 | 111 | 12,000 | 1,110 |
| 2011-02-21 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 2011-02-18 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 2011-02-17 | 110 | 112 | 110 | 111 | 31,000 | 1,110 |
| 2011-02-16 | 109 | 110 | 108 | 109 | 24,000 | 1,090 |
| 2011-02-15 | 108 | 109 | 108 | 109 | 12,000 | 1,090 |
| 2011-02-14 | 106 | 108 | 106 | 107 | 10,000 | 1,070 |
| 2011-02-10 | 105 | 106 | 105 | 106 | 8,000 | 1,060 |
| 2011-02-09 | 106 | 106 | 104 | 104 | 14,000 | 1,040 |
| 2011-02-08 | 106 | 108 | 105 | 105 | 17,000 | 1,050 |
| 2011-02-07 | 104 | 106 | 104 | 105 | 26,000 | 1,050 |
| 2011-02-04 | 104 | 106 | 103 | 103 | 10,000 | 1,030 |
| 2011-02-03 | 102 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2011-02-02 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2011-02-01 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2011-01-31 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-01-28 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-01-27 | 104 | 104 | 102 | 103 | 13,000 | 1,030 |
| 2011-01-26 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-01-25 | 103 | 103 | 101 | 103 | 14,000 | 1,030 |
| 2011-01-24 | 103 | 103 | 101 | 102 | 3,000 | 1,020 |
| 2011-01-21 | 105 | 105 | 104 | 104 | 22,000 | 1,040 |
| 2011-01-20 | 108 | 108 | 108 | 108 | 7,000 | 1,080 |
| 2011-01-19 | 106 | 107 | 106 | 107 | 13,000 | 1,070 |
| 2011-01-18 | 105 | 106 | 104 | 106 | 16,000 | 1,060 |
| 2011-01-17 | 105 | 107 | 105 | 106 | 9,000 | 1,060 |
| 2011-01-14 | 103 | 106 | 103 | 105 | 12,000 | 1,050 |
| 2011-01-13 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2011-01-12 | 103 | 103 | 102 | 102 | 20,000 | 1,020 |
| 2011-01-11 | 104 | 104 | 102 | 102 | 9,000 | 1,020 |
| 2011-01-07 | 103 | 103 | 96 | 102 | 72,000 | 1,020 |
| 2011-01-06 | 102 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2011-01-05 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-01-04 | 99 | 100 | 99 | 100 | 19,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株
