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 [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 83 | 83 | 83 | 83 | 2,000 | 276.67 |
| 2012-12-27 | 81 | 83 | 80 | 83 | 9,000 | 276.67 |
| 2012-12-26 | 80 | 81 | 80 | 81 | 11,000 | 270 |
| 2012-12-25 | 82 | 82 | 82 | 82 | 13,000 | 273.33 |
| 2012-12-21 | 82 | 85 | 80 | 80 | 11,000 | 266.67 |
| 2012-12-20 | 81 | 81 | 81 | 81 | 5,000 | 270 |
| 2012-12-19 | 80 | 81 | 78 | 81 | 41,000 | 270 |
| 2012-12-18 | 80 | 80 | 80 | 80 | 24,000 | 266.67 |
| 2012-12-17 | 82 | 82 | 81 | 81 | 2,000 | 270 |
| 2012-12-14 | 85 | 85 | 82 | 82 | 10,000 | 273.33 |
| 2012-12-13 | 87 | 87 | 80 | 81 | 58,000 | 270 |
| 2012-12-12 | 74 | 77 | 74 | 77 | 40,000 | 256.67 |
| 2012-12-11 | 72 | 73 | 72 | 73 | 17,000 | 243.33 |
| 2012-12-10 | 73 | 73 | 72 | 72 | 14,000 | 240 |
| 2012-12-07 | 71 | 72 | 71 | 72 | 13,000 | 240 |
| 2012-12-05 | 71 | 71 | 70 | 71 | 31,000 | 236.67 |
| 2012-12-04 | 73 | 73 | 72 | 72 | 17,000 | 240 |
| 2012-12-03 | 74 | 74 | 73 | 73 | 7,000 | 243.33 |
| 2012-11-30 | 74 | 74 | 74 | 74 | 10,000 | 246.67 |
| 2012-11-29 | 74 | 74 | 74 | 74 | 1,000 | 246.67 |
| 2012-11-28 | 73 | 75 | 73 | 73 | 39,000 | 243.33 |
| 2012-11-27 | 72 | 73 | 72 | 73 | 25,000 | 243.33 |
| 2012-11-26 | 70 | 72 | 70 | 71 | 83,000 | 236.67 |
| 2012-11-22 | 70 | 70 | 70 | 70 | 4,000 | 233.33 |
| 2012-11-21 | 70 | 70 | 70 | 70 | 6,000 | 233.33 |
| 2012-11-20 | 70 | 71 | 69 | 70 | 6,000 | 233.33 |
| 2012-11-19 | 69 | 70 | 69 | 69 | 6,000 | 230 |
| 2012-11-16 | 68 | 68 | 68 | 68 | 1,000 | 226.67 |
| 2012-11-14 | 69 | 69 | 69 | 69 | 6,000 | 230 |
| 2012-11-13 | 69 | 69 | 68 | 68 | 2,000 | 226.67 |
| 2012-11-12 | 69 | 69 | 69 | 69 | 1,000 | 230 |
| 2012-11-09 | 69 | 69 | 69 | 69 | 1,000 | 230 |
| 2012-11-08 | 70 | 70 | 70 | 70 | 1,000 | 233.33 |
| 2012-11-07 | 69 | 70 | 69 | 69 | 8,000 | 230 |
| 2012-11-06 | 70 | 70 | 70 | 70 | 6,000 | 233.33 |
| 2012-11-05 | 71 | 71 | 71 | 71 | 2,000 | 236.67 |
| 2012-11-01 | 70 | 71 | 70 | 71 | 7,000 | 236.67 |
| 2012-10-31 | 71 | 71 | 70 | 70 | 2,000 | 233.33 |
| 2012-10-30 | 71 | 71 | 71 | 71 | 2,000 | 236.67 |
| 2012-10-29 | 71 | 72 | 71 | 71 | 9,000 | 236.67 |
| 2012-10-26 | 70 | 71 | 70 | 70 | 58,000 | 233.33 |
| 2012-10-25 | 70 | 70 | 70 | 70 | 1,000 | 233.33 |
| 2012-10-24 | 70 | 70 | 70 | 70 | 1,000 | 233.33 |
| 2012-10-23 | 71 | 71 | 69 | 69 | 8,000 | 230 |
| 2012-10-22 | 70 | 70 | 70 | 70 | 38,000 | 233.33 |
| 2012-10-19 | 70 | 70 | 70 | 70 | 1,000 | 233.33 |
| 2012-10-18 | 70 | 71 | 69 | 70 | 21,000 | 233.33 |
| 2012-10-17 | 70 | 70 | 70 | 70 | 6,000 | 233.33 |
| 2012-10-16 | 70 | 70 | 70 | 70 | 8,000 | 233.33 |
| 2012-10-15 | 73 | 73 | 73 | 73 | 2,000 | 243.33 |
| 2012-10-12 | 72 | 72 | 72 | 72 | 2,000 | 240 |
| 2012-10-11 | 71 | 72 | 71 | 71 | 14,000 | 236.67 |
| 2012-10-10 | 72 | 72 | 69 | 70 | 19,000 | 233.33 |
| 2012-10-09 | 73 | 73 | 73 | 73 | 2,000 | 243.33 |
| 2012-10-05 | 71 | 73 | 71 | 73 | 3,000 | 243.33 |
| 2012-10-04 | 71 | 71 | 71 | 71 | 1,000 | 236.67 |
| 2012-10-03 | 71 | 72 | 69 | 72 | 23,000 | 240 |
| 2012-10-02 | 72 | 73 | 72 | 73 | 10,000 | 243.33 |
| 2012-10-01 | 75 | 75 | 73 | 74 | 5,000 | 246.67 |
| 2012-09-28 | 76 | 76 | 76 | 76 | 2,000 | 253.33 |
| 2012-09-27 | 75 | 75 | 75 | 75 | 2,000 | 250 |
| 2012-09-24 | 76 | 76 | 74 | 74 | 7,000 | 246.67 |
| 2012-09-21 | 77 | 77 | 77 | 77 | 2,000 | 256.67 |
| 2012-09-19 | 76 | 79 | 76 | 79 | 11,000 | 263.33 |
| 2012-09-18 | 77 | 77 | 77 | 77 | 2,000 | 256.67 |
| 2012-09-14 | 77 | 79 | 77 | 79 | 4,000 | 263.33 |
| 2012-09-13 | 76 | 77 | 76 | 77 | 2,000 | 256.67 |
| 2012-09-12 | 75 | 79 | 75 | 79 | 2,000 | 263.33 |
| 2012-09-11 | 74 | 74 | 74 | 74 | 1,000 | 246.67 |
| 2012-09-04 | 78 | 79 | 78 | 79 | 4,000 | 263.33 |
| 2012-09-03 | 77 | 80 | 77 | 80 | 2,000 | 266.67 |
| 2012-08-31 | 78 | 78 | 77 | 77 | 10,000 | 256.67 |
| 2012-08-30 | 78 | 80 | 78 | 80 | 6,000 | 266.67 |
| 2012-08-29 | 81 | 81 | 80 | 80 | 12,000 | 266.67 |
| 2012-08-28 | 80 | 82 | 80 | 81 | 16,000 | 270 |
| 2012-08-27 | 79 | 79 | 78 | 78 | 19,000 | 260 |
| 2012-08-24 | 77 | 81 | 77 | 81 | 11,000 | 270 |
| 2012-08-23 | 76 | 78 | 76 | 78 | 4,000 | 260 |
| 2012-08-22 | 77 | 77 | 77 | 77 | 1,000 | 256.67 |
| 2012-08-21 | 77 | 78 | 77 | 77 | 6,000 | 256.67 |
| 2012-08-20 | 76 | 76 | 76 | 76 | 1,000 | 253.33 |
| 2012-08-17 | 75 | 76 | 75 | 76 | 3,000 | 253.33 |
| 2012-08-16 | 74 | 75 | 74 | 74 | 3,000 | 246.67 |
| 2012-08-15 | 77 | 77 | 74 | 74 | 4,000 | 246.67 |
| 2012-08-13 | 75 | 75 | 75 | 75 | 2,000 | 250 |
| 2012-08-09 | 75 | 75 | 75 | 75 | 1,000 | 250 |
| 2012-08-08 | 74 | 75 | 74 | 75 | 5,000 | 250 |
| 2012-08-07 | 75 | 75 | 75 | 75 | 1,000 | 250 |
| 2012-08-06 | 74 | 74 | 73 | 73 | 6,000 | 243.33 |
| 2012-08-03 | 79 | 79 | 74 | 75 | 22,000 | 250 |
| 2012-08-02 | 80 | 80 | 78 | 78 | 78,000 | 260 |
| 2012-07-31 | 80 | 80 | 79 | 80 | 7,000 | 266.67 |
| 2012-07-30 | 82 | 83 | 81 | 81 | 13,000 | 270 |
| 2012-07-27 | 81 | 83 | 81 | 81 | 23,000 | 270 |
| 2012-07-24 | 88 | 88 | 84 | 86 | 7,000 | 286.67 |
| 2012-07-23 | 87 | 87 | 87 | 87 | 1,000 | 290 |
| 2012-07-20 | 89 | 90 | 89 | 90 | 3,000 | 300 |
| 2012-07-19 | 89 | 90 | 89 | 90 | 2,000 | 300 |
| 2012-07-18 | 90 | 90 | 87 | 90 | 3,000 | 300 |
| 2012-07-17 | 89 | 90 | 88 | 90 | 5,000 | 300 |
| 2012-07-13 | 88 | 90 | 88 | 90 | 2,000 | 300 |
| 2012-07-12 | 88 | 90 | 88 | 90 | 15,000 | 300 |
| 2012-07-10 | 90 | 93 | 90 | 92 | 14,000 | 306.67 |
| 2012-07-09 | 87 | 89 | 87 | 89 | 7,000 | 296.67 |
| 2012-07-06 | 90 | 90 | 90 | 90 | 1,000 | 300 |
| 2012-07-05 | 89 | 89 | 89 | 89 | 1,000 | 296.67 |
| 2012-07-04 | 91 | 91 | 89 | 90 | 9,000 | 300 |
| 2012-07-02 | 91 | 92 | 90 | 91 | 25,000 | 303.33 |
| 2012-06-29 | 88 | 91 | 88 | 91 | 5,000 | 303.33 |
| 2012-06-28 | 89 | 89 | 89 | 89 | 1,000 | 296.67 |
| 2012-06-26 | 91 | 91 | 90 | 90 | 7,000 | 300 |
| 2012-06-25 | 91 | 93 | 90 | 93 | 13,000 | 310 |
| 2012-06-22 | 91 | 91 | 91 | 91 | 3,000 | 303.33 |
| 2012-06-21 | 90 | 91 | 90 | 91 | 12,000 | 303.33 |
| 2012-06-20 | 92 | 92 | 89 | 89 | 20,000 | 296.67 |
| 2012-06-19 | 91 | 92 | 91 | 92 | 12,000 | 306.67 |
| 2012-06-18 | 91 | 93 | 90 | 91 | 18,000 | 303.33 |
| 2012-06-15 | 91 | 94 | 90 | 94 | 20,000 | 313.33 |
| 2012-06-14 | 89 | 96 | 89 | 96 | 19,000 | 320 |
| 2012-06-13 | 88 | 89 | 88 | 89 | 3,000 | 296.67 |
| 2012-06-11 | 90 | 91 | 90 | 91 | 2,000 | 303.33 |
| 2012-06-06 | 87 | 91 | 87 | 91 | 6,000 | 303.33 |
| 2012-06-05 | 85 | 88 | 85 | 88 | 3,000 | 293.33 |
| 2012-06-04 | 86 | 87 | 81 | 87 | 5,000 | 290 |
| 2012-05-31 | 88 | 88 | 87 | 88 | 5,000 | 293.33 |
| 2012-05-28 | 88 | 91 | 88 | 91 | 3,000 | 303.33 |
| 2012-05-25 | 87 | 90 | 87 | 90 | 18,000 | 300 |
| 2012-05-24 | 87 | 88 | 86 | 88 | 4,000 | 293.33 |
| 2012-05-23 | 86 | 88 | 86 | 88 | 6,000 | 293.33 |
| 2012-05-22 | 85 | 85 | 85 | 85 | 2,000 | 283.33 |
| 2012-05-21 | 86 | 86 | 86 | 86 | 1,000 | 286.67 |
| 2012-05-17 | 86 | 87 | 85 | 87 | 26,000 | 290 |
| 2012-05-16 | 85 | 85 | 85 | 85 | 1,000 | 283.33 |
| 2012-05-15 | 90 | 90 | 85 | 90 | 18,000 | 300 |
| 2012-05-14 | 90 | 90 | 88 | 89 | 12,000 | 296.67 |
| 2012-05-11 | 94 | 94 | 94 | 94 | 4,000 | 313.33 |
| 2012-05-10 | 94 | 94 | 94 | 94 | 3,000 | 313.33 |
| 2012-05-09 | 99 | 99 | 99 | 99 | 2,000 | 330 |
| 2012-05-08 | 99 | 99 | 99 | 99 | 2,000 | 330 |
| 2012-05-07 | 99 | 99 | 96 | 99 | 19,000 | 330 |
| 2012-05-02 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2012-05-01 | 99 | 100 | 99 | 100 | 5,000 | 333.33 |
| 2012-04-27 | 103 | 103 | 103 | 103 | 5,000 | 343.33 |
| 2012-04-26 | 105 | 105 | 103 | 103 | 7,000 | 343.33 |
| 2012-04-25 | 102 | 108 | 102 | 106 | 9,000 | 353.33 |
| 2012-04-24 | 103 | 103 | 102 | 102 | 5,000 | 340 |
| 2012-04-23 | 104 | 104 | 104 | 104 | 2,000 | 346.67 |
| 2012-04-20 | 106 | 106 | 105 | 105 | 3,000 | 350 |
| 2012-04-19 | 105 | 105 | 105 | 105 | 1,000 | 350 |
| 2012-04-18 | 106 | 106 | 104 | 105 | 5,000 | 350 |
| 2012-04-17 | 107 | 108 | 107 | 108 | 3,000 | 360 |
| 2012-04-13 | 106 | 107 | 104 | 107 | 7,000 | 356.67 |
| 2012-04-12 | 106 | 106 | 106 | 106 | 1,000 | 353.33 |
| 2012-04-10 | 107 | 107 | 107 | 107 | 3,000 | 356.67 |
| 2012-04-09 | 107 | 113 | 107 | 108 | 7,000 | 360 |
| 2012-04-04 | 109 | 110 | 108 | 108 | 8,000 | 360 |
| 2012-04-03 | 111 | 111 | 107 | 111 | 19,000 | 370 |
| 2012-04-02 | 108 | 108 | 108 | 108 | 1,000 | 360 |
| 2012-03-30 | 107 | 107 | 107 | 107 | 1,000 | 356.67 |
| 2012-03-29 | 108 | 108 | 108 | 108 | 1,000 | 360 |
| 2012-03-27 | 110 | 111 | 110 | 111 | 7,000 | 370 |
| 2012-03-26 | 111 | 111 | 110 | 110 | 6,000 | 366.67 |
| 2012-03-23 | 112 | 112 | 111 | 111 | 15,000 | 370 |
| 2012-03-22 | 111 | 113 | 111 | 112 | 22,000 | 373.33 |
| 2012-03-21 | 111 | 112 | 110 | 111 | 12,000 | 370 |
| 2012-03-19 | 114 | 114 | 112 | 112 | 6,000 | 373.33 |
| 2012-03-16 | 114 | 114 | 111 | 114 | 17,000 | 380 |
| 2012-03-15 | 112 | 114 | 112 | 114 | 16,000 | 380 |
| 2012-03-14 | 114 | 114 | 110 | 112 | 25,000 | 373.33 |
| 2012-03-13 | 113 | 116 | 113 | 116 | 5,000 | 386.67 |
| 2012-03-12 | 116 | 117 | 113 | 115 | 26,000 | 383.33 |
| 2012-03-09 | 112 | 115 | 112 | 114 | 8,000 | 380 |
| 2012-03-08 | 110 | 110 | 110 | 110 | 2,000 | 366.67 |
| 2012-03-07 | 109 | 109 | 108 | 108 | 36,000 | 360 |
| 2012-03-06 | 109 | 109 | 109 | 109 | 2,000 | 363.33 |
| 2012-03-05 | 112 | 112 | 110 | 110 | 5,000 | 366.67 |
| 2012-03-02 | 111 | 112 | 111 | 112 | 5,000 | 373.33 |
| 2012-03-01 | 112 | 112 | 110 | 110 | 23,000 | 366.67 |
| 2012-02-29 | 112 | 113 | 112 | 113 | 9,000 | 376.67 |
| 2012-02-28 | 111 | 111 | 109 | 109 | 8,000 | 363.33 |
| 2012-02-27 | 116 | 116 | 113 | 113 | 2,000 | 376.67 |
| 2012-02-24 | 116 | 116 | 114 | 114 | 17,000 | 380 |
| 2012-02-23 | 113 | 116 | 113 | 116 | 28,000 | 386.67 |
| 2012-02-22 | 111 | 112 | 111 | 112 | 10,000 | 373.33 |
| 2012-02-21 | 112 | 112 | 111 | 111 | 12,000 | 370 |
| 2012-02-20 | 112 | 112 | 109 | 111 | 12,000 | 370 |
| 2012-02-17 | 112 | 112 | 112 | 112 | 3,000 | 373.33 |
| 2012-02-16 | 113 | 113 | 110 | 112 | 6,000 | 373.33 |
| 2012-02-15 | 112 | 112 | 112 | 112 | 5,000 | 373.33 |
| 2012-02-14 | 108 | 108 | 108 | 108 | 1,000 | 360 |
| 2012-02-13 | 110 | 112 | 107 | 108 | 17,000 | 360 |
| 2012-02-10 | 112 | 113 | 111 | 111 | 21,000 | 370 |
| 2012-02-09 | 110 | 110 | 110 | 110 | 2,000 | 366.67 |
| 2012-02-08 | 111 | 112 | 110 | 111 | 9,000 | 370 |
| 2012-02-07 | 106 | 116 | 106 | 112 | 90,000 | 373.33 |
| 2012-02-06 | 104 | 107 | 101 | 107 | 29,000 | 356.67 |
| 2012-02-03 | 104 | 104 | 104 | 104 | 7,000 | 346.67 |
| 2012-02-02 | 104 | 105 | 104 | 105 | 5,000 | 350 |
| 2012-02-01 | 102 | 105 | 102 | 104 | 5,000 | 346.67 |
| 2012-01-31 | 103 | 103 | 101 | 103 | 19,000 | 343.33 |
| 2012-01-30 | 105 | 105 | 104 | 104 | 13,000 | 346.67 |
| 2012-01-27 | 104 | 110 | 103 | 105 | 27,000 | 350 |
| 2012-01-26 | 106 | 107 | 103 | 103 | 45,000 | 343.33 |
| 2012-01-25 | 102 | 104 | 102 | 104 | 4,000 | 346.67 |
| 2012-01-24 | 103 | 103 | 102 | 102 | 6,000 | 340 |
| 2012-01-23 | 104 | 105 | 101 | 103 | 26,000 | 343.33 |
| 2012-01-20 | 100 | 105 | 100 | 105 | 27,000 | 350 |
| 2012-01-19 | 100 | 101 | 100 | 101 | 7,000 | 336.67 |
| 2012-01-18 | 96 | 98 | 96 | 98 | 11,000 | 326.67 |
| 2012-01-17 | 96 | 96 | 96 | 96 | 4,000 | 320 |
| 2012-01-16 | 96 | 96 | 94 | 95 | 19,000 | 316.67 |
| 2012-01-13 | 96 | 96 | 96 | 96 | 1,000 | 320 |
| 2012-01-12 | 96 | 97 | 96 | 97 | 5,000 | 323.33 |
| 2012-01-11 | 92 | 96 | 92 | 96 | 30,000 | 320 |
| 2012-01-10 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2012-01-06 | 99 | 99 | 99 | 99 | 4,000 | 330 |
| 2012-01-05 | 98 | 100 | 98 | 100 | 12,000 | 333.33 |
| 2012-01-04 | 95 | 95 | 95 | 95 | 1,000 | 316.67 |
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