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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	107	107	107	107	2,000	356.67
2013-12-27	104	105	104	105	11,000	350
2013-12-26	102	104	102	104	13,000	346.67
2013-12-25	101	101	100	101	15,000	336.67
2013-12-24	104	104	98	100	44,000	333.33
2013-12-20	106	106	104	104	29,000	346.67
2013-12-19	110	110	108	108	15,000	360
2013-12-18	114	114	107	109	31,000	363.33
2013-12-17	111	111	109	110	18,000	366.67
2013-12-16	114	115	111	111	6,000	370
2013-12-13	117	117	113	114	33,000	380
2013-12-12	113	113	109	112	11,000	373.33
2013-12-11	115	115	112	112	4,000	373.33
2013-12-10	110	115	110	115	20,000	383.33
2013-12-09	108	111	108	111	26,000	370
2013-12-06	109	111	108	110	20,000	366.67
2013-12-05	111	111	108	108	21,000	360
2013-12-04	110	111	105	109	50,000	363.33
2013-12-03	110	110	108	108	20,000	360
2013-12-02	113	113	108	110	83,000	366.67
2013-11-29	117	117	110	113	179,000	376.67
2013-11-28	107	133	107	119	926,000	396.67
2013-11-27	105	105	104	105	9,000	350
2013-11-26	103	105	102	104	21,000	346.67
2013-11-25	103	103	103	103	4,000	343.33
2013-11-22	103	103	102	103	11,000	343.33
2013-11-21	102	103	102	103	26,000	343.33
2013-11-20	102	103	102	103	13,000	343.33
2013-11-19	102	102	102	102	14,000	340
2013-11-18	103	105	102	102	22,000	340
2013-11-15	100	103	100	103	3,000	343.33
2013-11-14	100	105	100	100	20,000	333.33
2013-11-13	101	102	100	101	9,000	336.67
2013-11-12	98	100	98	100	6,000	333.33
2013-11-11	99	99	98	98	6,000	326.67
2013-11-08	100	100	98	98	9,000	326.67
2013-11-07	98	99	98	99	19,000	330
2013-11-06	99	101	98	101	4,000	336.67
2013-11-05	100	100	100	100	5,000	333.33
2013-11-01	102	102	96	98	24,000	326.67
2013-10-30	101	105	101	103	12,000	343.33
2013-10-29	102	102	100	100	5,000	333.33
2013-10-28	102	102	100	101	21,000	336.67
2013-10-25	101	101	101	101	1,000	336.67
2013-10-24	99	100	99	100	6,000	333.33
2013-10-23	97	102	97	100	11,000	333.33
2013-10-22	98	98	96	96	6,000	320
2013-10-21	99	99	96	98	7,000	326.67
2013-10-18	98	98	98	98	4,000	326.67
2013-10-17	98	98	97	97	2,000	323.33
2013-10-16	98	98	98	98	2,000	326.67
2013-10-15	98	100	98	100	6,000	333.33
2013-10-11	96	100	96	98	11,000	326.67
2013-10-09	97	97	95	97	6,000	323.33
2013-10-08	99	99	93	98	9,000	326.67
2013-10-07	100	100	99	99	4,000	330
2013-10-04	97	98	95	97	15,000	323.33
2013-10-03	99	99	99	99	1,000	330
2013-10-02	100	100	97	100	6,000	333.33
2013-10-01	102	102	100	100	6,000	333.33
2013-09-30	100	105	100	105	8,000	350
2013-09-27	105	105	101	105	19,000	350
2013-09-26	96	106	96	102	27,000	340
2013-09-25	93	96	93	96	7,000	320
2013-09-24	96	96	94	96	3,000	320
2013-09-20	97	97	93	95	18,000	316.67
2013-09-19	96	97	96	97	5,000	323.33
2013-09-18	97	97	94	97	3,000	323.33
2013-09-17	94	94	94	94	5,000	313.33
2013-09-13	91	91	91	91	6,000	303.33
2013-09-12	92	92	92	92	2,000	306.67
2013-09-11	91	92	91	91	8,000	303.33
2013-09-10	92	95	87	92	29,000	306.67
2013-09-09	92	92	92	92	2,000	306.67
2013-09-05	92	92	92	92	2,000	306.67
2013-09-03	88	89	88	89	3,000	296.67
2013-08-29	87	90	87	90	4,000	300
2013-08-28	86	88	86	88	7,000	293.33
2013-08-23	88	88	88	88	3,000	293.33
2013-08-21	88	89	88	89	4,000	296.67
2013-08-20	88	88	88	88	3,000	293.33
2013-08-16	88	88	88	88	3,000	293.33
2013-08-14	90	90	89	89	11,000	296.67
2013-08-12	88	89	85	89	21,000	296.67
2013-08-09	89	89	89	89	4,000	296.67
2013-08-08	90	90	90	90	1,000	300
2013-08-07	90	90	90	90	1,000	300
2013-08-06	90	90	90	90	1,000	300
2013-08-05	88	89	88	89	3,000	296.67
2013-08-02	88	88	87	88	11,000	293.33
2013-08-01	88	88	88	88	1,000	293.33
2013-07-30	86	88	86	88	115,000	293.33
2013-07-29	88	88	86	86	8,000	286.67
2013-07-26	90	90	89	89	17,000	296.67
2013-07-25	90	90	90	90	1,000	300
2013-07-24	90	91	90	91	7,000	303.33
2013-07-23	89	89	89	89	8,000	296.67
2013-07-22	90	91	90	90	6,000	300
2013-07-19	90	90	89	90	10,000	300
2013-07-18	93	93	93	93	2,000	310
2013-07-17	92	92	90	91	4,000	303.33
2013-07-16	92	92	87	89	10,000	296.67
2013-07-12	91	96	91	94	10,000	313.33
2013-07-11	91	91	91	91	2,000	303.33
2013-07-10	92	93	92	92	7,000	306.67
2013-07-09	91	92	91	92	2,000	306.67
2013-07-08	92	92	91	91	4,000	303.33
2013-07-05	91	93	91	93	2,000	310
2013-07-03	91	93	88	93	5,000	310
2013-07-02	89	91	88	91	4,000	303.33
2013-07-01	89	89	89	89	46,000	296.67
2013-06-28	85	92	85	92	32,000	306.67
2013-06-27	85	86	84	86	3,000	286.67
2013-06-26	88	88	85	85	10,000	283.33
2013-06-25	90	90	88	88	2,000	293.33
2013-06-24	90	90	90	90	3,000	300
2013-06-21	91	91	91	91	3,000	303.33
2013-06-18	91	91	91	91	3,000	303.33
2013-06-17	90	90	90	90	2,000	300
2013-06-14	90	90	88	90	16,000	300
2013-06-13	88	89	88	88	5,000	293.33
2013-06-12	92	92	87	88	8,000	293.33
2013-06-11	94	94	93	93	2,000	310
2013-06-10	90	94	88	94	8,000	313.33
2013-06-07	88	90	84	90	32,000	300
2013-06-06	96	97	90	90	9,000	300
2013-06-05	101	101	97	98	13,000	326.67
2013-06-04	98	101	97	101	12,000	336.67
2013-05-31	102	106	99	102	54,000	340
2013-05-30	100	107	98	104	47,000	346.67
2013-05-29	97	100	97	99	33,000	330
2013-05-28	95	96	95	96	3,000	320
2013-05-27	95	95	95	95	1,000	316.67
2013-05-24	97	98	95	95	32,000	316.67
2013-05-23	110	110	97	97	45,000	323.33
2013-05-22	103	104	102	104	15,000	346.67
2013-05-21	101	102	101	102	6,000	340
2013-05-20	98	100	98	100	8,000	333.33
2013-05-17	95	98	95	98	6,000	326.67
2013-05-16	99	99	94	96	34,000	320
2013-05-15	99	100	99	100	22,000	333.33
2013-05-14	100	100	99	99	15,000	330
2013-05-13	102	102	99	100	54,000	333.33
2013-05-10	106	107	103	103	30,000	343.33
2013-05-09	107	107	105	105	5,000	350
2013-05-08	106	106	105	105	17,000	350
2013-05-07	104	107	104	104	21,000	346.67
2013-05-02	102	103	102	103	3,000	343.33
2013-05-01	103	103	102	103	20,000	343.33
2013-04-30	102	103	102	103	8,000	343.33
2013-04-26	103	103	102	102	15,000	340
2013-04-25	104	105	104	104	18,000	346.67
2013-04-24	105	105	103	105	23,000	350
2013-04-23	104	106	104	105	21,000	350
2013-04-22	103	104	102	103	20,000	343.33
2013-04-19	104	104	101	103	27,000	343.33
2013-04-18	104	104	104	104	7,000	346.67
2013-04-17	104	105	104	105	7,000	350
2013-04-16	103	104	101	104	8,000	346.67
2013-04-15	104	107	104	104	11,000	346.67
2013-04-12	101	108	101	107	48,000	356.67
2013-04-11	99	101	99	101	16,000	336.67
2013-04-10	99	101	99	99	17,000	330
2013-04-09	96	99	96	99	35,000	330
2013-04-08	95	96	94	96	63,000	320
2013-04-05	99	101	98	98	8,000	326.67
2013-04-04	96	99	96	99	2,000	330
2013-04-03	101	102	101	102	2,000	340
2013-04-02	92	105	92	100	6,000	333.33
2013-04-01	98	98	94	94	19,000	313.33
2013-03-29	101	101	100	100	4,000	333.33
2013-03-28	101	101	98	100	11,000	333.33
2013-03-27	103	103	103	103	5,000	343.33
2013-03-26	102	103	101	103	10,000	343.33
2013-03-25	100	102	100	102	10,000	340
2013-03-22	99	100	97	100	18,000	333.33
2013-03-21	96	99	95	99	34,000	330
2013-03-19	95	95	95	95	2,000	316.67
2013-03-18	96	96	93	94	15,000	313.33
2013-03-15	94	95	93	94	30,000	313.33
2013-03-14	95	95	94	95	10,000	316.67
2013-03-13	93	98	93	95	12,000	316.67
2013-03-12	94	96	94	94	9,000	313.33
2013-03-11	95	96	94	96	13,000	320
2013-03-08	95	95	92	95	33,000	316.67
2013-03-07	94	95	94	95	11,000	316.67
2013-03-06	95	95	93	93	10,000	310
2013-03-05	94	94	93	93	17,000	310
2013-03-04	89	92	89	92	21,000	306.67
2013-03-01	86	86	85	85	18,000	283.33
2013-02-28	87	87	86	86	2,000	286.67
2013-02-27	86	86	86	86	4,000	286.67
2013-02-26	84	88	84	88	10,000	293.33
2013-02-25	86	89	86	89	9,000	296.67
2013-02-22	84	86	84	86	5,000	286.67
2013-02-21	85	85	84	84	29,000	280
2013-02-20	85	85	84	84	14,000	280
2013-02-19	84	85	84	85	16,000	283.33
2013-02-18	88	88	88	88	1,000	293.33
2013-02-15	85	85	81	82	22,000	273.33
2013-02-14	86	86	86	86	14,000	286.67
2013-02-13	90	90	86	86	30,000	286.67
2013-02-12	91	91	88	90	11,000	300
2013-02-08	91	91	88	91	13,000	303.33
2013-02-07	91	91	91	91	3,000	303.33
2013-02-06	89	91	88	91	18,000	303.33
2013-02-05	88	88	87	88	7,000	293.33
2013-02-04	86	89	86	88	18,000	293.33
2013-02-01	90	90	86	88	20,000	293.33
2013-01-31	91	91	91	91	2,000	303.33
2013-01-30	83	89	83	89	19,000	296.67
2013-01-29	83	85	83	84	6,000	280
2013-01-28	83	85	81	84	36,000	280
2013-01-25	81	81	81	81	5,000	270
2013-01-24	83	83	78	83	13,000	276.67
2013-01-23	84	84	82	83	23,000	276.67
2013-01-22	85	85	84	84	7,000	280
2013-01-21	85	85	84	84	15,000	280
2013-01-18	84	84	84	84	5,000	280
2013-01-17	84	85	83	84	18,000	280
2013-01-16	88	88	84	84	27,000	280
2013-01-15	89	90	87	87	72,000	290
2013-01-11	87	94	86	89	69,000	296.67
2013-01-10	87	87	85	87	25,000	290
2013-01-09	83	85	83	85	4,000	283.33
2013-01-08	87	87	87	87	2,000	290
2013-01-07	86	87	85	87	37,000	290
2013-01-04	83	86	83	85	17,000	283.33

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 [2013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 [2013年度]