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 | 1,070 |
| 2013-12-27 | 104 | 105 | 104 | 105 | 11,000 | 1,050 |
| 2013-12-26 | 102 | 104 | 102 | 104 | 13,000 | 1,040 |
| 2013-12-25 | 101 | 101 | 100 | 101 | 15,000 | 1,010 |
| 2013-12-24 | 104 | 104 | 98 | 100 | 44,000 | 1,000 |
| 2013-12-20 | 106 | 106 | 104 | 104 | 29,000 | 1,040 |
| 2013-12-19 | 110 | 110 | 108 | 108 | 15,000 | 1,080 |
| 2013-12-18 | 114 | 114 | 107 | 109 | 31,000 | 1,090 |
| 2013-12-17 | 111 | 111 | 109 | 110 | 18,000 | 1,100 |
| 2013-12-16 | 114 | 115 | 111 | 111 | 6,000 | 1,110 |
| 2013-12-13 | 117 | 117 | 113 | 114 | 33,000 | 1,140 |
| 2013-12-12 | 113 | 113 | 109 | 112 | 11,000 | 1,120 |
| 2013-12-11 | 115 | 115 | 112 | 112 | 4,000 | 1,120 |
| 2013-12-10 | 110 | 115 | 110 | 115 | 20,000 | 1,150 |
| 2013-12-09 | 108 | 111 | 108 | 111 | 26,000 | 1,110 |
| 2013-12-06 | 109 | 111 | 108 | 110 | 20,000 | 1,100 |
| 2013-12-05 | 111 | 111 | 108 | 108 | 21,000 | 1,080 |
| 2013-12-04 | 110 | 111 | 105 | 109 | 50,000 | 1,090 |
| 2013-12-03 | 110 | 110 | 108 | 108 | 20,000 | 1,080 |
| 2013-12-02 | 113 | 113 | 108 | 110 | 83,000 | 1,100 |
| 2013-11-29 | 117 | 117 | 110 | 113 | 179,000 | 1,130 |
| 2013-11-28 | 107 | 133 | 107 | 119 | 926,000 | 1,190 |
| 2013-11-27 | 105 | 105 | 104 | 105 | 9,000 | 1,050 |
| 2013-11-26 | 103 | 105 | 102 | 104 | 21,000 | 1,040 |
| 2013-11-25 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2013-11-22 | 103 | 103 | 102 | 103 | 11,000 | 1,030 |
| 2013-11-21 | 102 | 103 | 102 | 103 | 26,000 | 1,030 |
| 2013-11-20 | 102 | 103 | 102 | 103 | 13,000 | 1,030 |
| 2013-11-19 | 102 | 102 | 102 | 102 | 14,000 | 1,020 |
| 2013-11-18 | 103 | 105 | 102 | 102 | 22,000 | 1,020 |
| 2013-11-15 | 100 | 103 | 100 | 103 | 3,000 | 1,030 |
| 2013-11-14 | 100 | 105 | 100 | 100 | 20,000 | 1,000 |
| 2013-11-13 | 101 | 102 | 100 | 101 | 9,000 | 1,010 |
| 2013-11-12 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 2013-11-11 | 99 | 99 | 98 | 98 | 6,000 | 980 |
| 2013-11-08 | 100 | 100 | 98 | 98 | 9,000 | 980 |
| 2013-11-07 | 98 | 99 | 98 | 99 | 19,000 | 990 |
| 2013-11-06 | 99 | 101 | 98 | 101 | 4,000 | 1,010 |
| 2013-11-05 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2013-11-01 | 102 | 102 | 96 | 98 | 24,000 | 980 |
| 2013-10-30 | 101 | 105 | 101 | 103 | 12,000 | 1,030 |
| 2013-10-29 | 102 | 102 | 100 | 100 | 5,000 | 1,000 |
| 2013-10-28 | 102 | 102 | 100 | 101 | 21,000 | 1,010 |
| 2013-10-25 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2013-10-24 | 99 | 100 | 99 | 100 | 6,000 | 1,000 |
| 2013-10-23 | 97 | 102 | 97 | 100 | 11,000 | 1,000 |
| 2013-10-22 | 98 | 98 | 96 | 96 | 6,000 | 960 |
| 2013-10-21 | 99 | 99 | 96 | 98 | 7,000 | 980 |
| 2013-10-18 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2013-10-17 | 98 | 98 | 97 | 97 | 2,000 | 970 |
| 2013-10-16 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2013-10-15 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 2013-10-11 | 96 | 100 | 96 | 98 | 11,000 | 980 |
| 2013-10-09 | 97 | 97 | 95 | 97 | 6,000 | 970 |
| 2013-10-08 | 99 | 99 | 93 | 98 | 9,000 | 980 |
| 2013-10-07 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2013-10-04 | 97 | 98 | 95 | 97 | 15,000 | 970 |
| 2013-10-03 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2013-10-02 | 100 | 100 | 97 | 100 | 6,000 | 1,000 |
| 2013-10-01 | 102 | 102 | 100 | 100 | 6,000 | 1,000 |
| 2013-09-30 | 100 | 105 | 100 | 105 | 8,000 | 1,050 |
| 2013-09-27 | 105 | 105 | 101 | 105 | 19,000 | 1,050 |
| 2013-09-26 | 96 | 106 | 96 | 102 | 27,000 | 1,020 |
| 2013-09-25 | 93 | 96 | 93 | 96 | 7,000 | 960 |
| 2013-09-24 | 96 | 96 | 94 | 96 | 3,000 | 960 |
| 2013-09-20 | 97 | 97 | 93 | 95 | 18,000 | 950 |
| 2013-09-19 | 96 | 97 | 96 | 97 | 5,000 | 970 |
| 2013-09-18 | 97 | 97 | 94 | 97 | 3,000 | 970 |
| 2013-09-17 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2013-09-13 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2013-09-12 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2013-09-11 | 91 | 92 | 91 | 91 | 8,000 | 910 |
| 2013-09-10 | 92 | 95 | 87 | 92 | 29,000 | 920 |
| 2013-09-09 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2013-09-05 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2013-09-03 | 88 | 89 | 88 | 89 | 3,000 | 890 |
| 2013-08-29 | 87 | 90 | 87 | 90 | 4,000 | 900 |
| 2013-08-28 | 86 | 88 | 86 | 88 | 7,000 | 880 |
| 2013-08-23 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2013-08-21 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2013-08-20 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2013-08-16 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2013-08-14 | 90 | 90 | 89 | 89 | 11,000 | 890 |
| 2013-08-12 | 88 | 89 | 85 | 89 | 21,000 | 890 |
| 2013-08-09 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2013-08-08 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2013-08-07 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2013-08-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2013-08-05 | 88 | 89 | 88 | 89 | 3,000 | 890 |
| 2013-08-02 | 88 | 88 | 87 | 88 | 11,000 | 880 |
| 2013-08-01 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2013-07-30 | 86 | 88 | 86 | 88 | 115,000 | 880 |
| 2013-07-29 | 88 | 88 | 86 | 86 | 8,000 | 860 |
| 2013-07-26 | 90 | 90 | 89 | 89 | 17,000 | 890 |
| 2013-07-25 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2013-07-24 | 90 | 91 | 90 | 91 | 7,000 | 910 |
| 2013-07-23 | 89 | 89 | 89 | 89 | 8,000 | 890 |
| 2013-07-22 | 90 | 91 | 90 | 90 | 6,000 | 900 |
| 2013-07-19 | 90 | 90 | 89 | 90 | 10,000 | 900 |
| 2013-07-18 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2013-07-17 | 92 | 92 | 90 | 91 | 4,000 | 910 |
| 2013-07-16 | 92 | 92 | 87 | 89 | 10,000 | 890 |
| 2013-07-12 | 91 | 96 | 91 | 94 | 10,000 | 940 |
| 2013-07-11 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2013-07-10 | 92 | 93 | 92 | 92 | 7,000 | 920 |
| 2013-07-09 | 91 | 92 | 91 | 92 | 2,000 | 920 |
| 2013-07-08 | 92 | 92 | 91 | 91 | 4,000 | 910 |
| 2013-07-05 | 91 | 93 | 91 | 93 | 2,000 | 930 |
| 2013-07-03 | 91 | 93 | 88 | 93 | 5,000 | 930 |
| 2013-07-02 | 89 | 91 | 88 | 91 | 4,000 | 910 |
| 2013-07-01 | 89 | 89 | 89 | 89 | 46,000 | 890 |
| 2013-06-28 | 85 | 92 | 85 | 92 | 32,000 | 920 |
| 2013-06-27 | 85 | 86 | 84 | 86 | 3,000 | 860 |
| 2013-06-26 | 88 | 88 | 85 | 85 | 10,000 | 850 |
| 2013-06-25 | 90 | 90 | 88 | 88 | 2,000 | 880 |
| 2013-06-24 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2013-06-21 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2013-06-18 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2013-06-17 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2013-06-14 | 90 | 90 | 88 | 90 | 16,000 | 900 |
| 2013-06-13 | 88 | 89 | 88 | 88 | 5,000 | 880 |
| 2013-06-12 | 92 | 92 | 87 | 88 | 8,000 | 880 |
| 2013-06-11 | 94 | 94 | 93 | 93 | 2,000 | 930 |
| 2013-06-10 | 90 | 94 | 88 | 94 | 8,000 | 940 |
| 2013-06-07 | 88 | 90 | 84 | 90 | 32,000 | 900 |
| 2013-06-06 | 96 | 97 | 90 | 90 | 9,000 | 900 |
| 2013-06-05 | 101 | 101 | 97 | 98 | 13,000 | 980 |
| 2013-06-04 | 98 | 101 | 97 | 101 | 12,000 | 1,010 |
| 2013-05-31 | 102 | 106 | 99 | 102 | 54,000 | 1,020 |
| 2013-05-30 | 100 | 107 | 98 | 104 | 47,000 | 1,040 |
| 2013-05-29 | 97 | 100 | 97 | 99 | 33,000 | 990 |
| 2013-05-28 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2013-05-27 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2013-05-24 | 97 | 98 | 95 | 95 | 32,000 | 950 |
| 2013-05-23 | 110 | 110 | 97 | 97 | 45,000 | 970 |
| 2013-05-22 | 103 | 104 | 102 | 104 | 15,000 | 1,040 |
| 2013-05-21 | 101 | 102 | 101 | 102 | 6,000 | 1,020 |
| 2013-05-20 | 98 | 100 | 98 | 100 | 8,000 | 1,000 |
| 2013-05-17 | 95 | 98 | 95 | 98 | 6,000 | 980 |
| 2013-05-16 | 99 | 99 | 94 | 96 | 34,000 | 960 |
| 2013-05-15 | 99 | 100 | 99 | 100 | 22,000 | 1,000 |
| 2013-05-14 | 100 | 100 | 99 | 99 | 15,000 | 990 |
| 2013-05-13 | 102 | 102 | 99 | 100 | 54,000 | 1,000 |
| 2013-05-10 | 106 | 107 | 103 | 103 | 30,000 | 1,030 |
| 2013-05-09 | 107 | 107 | 105 | 105 | 5,000 | 1,050 |
| 2013-05-08 | 106 | 106 | 105 | 105 | 17,000 | 1,050 |
| 2013-05-07 | 104 | 107 | 104 | 104 | 21,000 | 1,040 |
| 2013-05-02 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2013-05-01 | 103 | 103 | 102 | 103 | 20,000 | 1,030 |
| 2013-04-30 | 102 | 103 | 102 | 103 | 8,000 | 1,030 |
| 2013-04-26 | 103 | 103 | 102 | 102 | 15,000 | 1,020 |
| 2013-04-25 | 104 | 105 | 104 | 104 | 18,000 | 1,040 |
| 2013-04-24 | 105 | 105 | 103 | 105 | 23,000 | 1,050 |
| 2013-04-23 | 104 | 106 | 104 | 105 | 21,000 | 1,050 |
| 2013-04-22 | 103 | 104 | 102 | 103 | 20,000 | 1,030 |
| 2013-04-19 | 104 | 104 | 101 | 103 | 27,000 | 1,030 |
| 2013-04-18 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 2013-04-17 | 104 | 105 | 104 | 105 | 7,000 | 1,050 |
| 2013-04-16 | 103 | 104 | 101 | 104 | 8,000 | 1,040 |
| 2013-04-15 | 104 | 107 | 104 | 104 | 11,000 | 1,040 |
| 2013-04-12 | 101 | 108 | 101 | 107 | 48,000 | 1,070 |
| 2013-04-11 | 99 | 101 | 99 | 101 | 16,000 | 1,010 |
| 2013-04-10 | 99 | 101 | 99 | 99 | 17,000 | 990 |
| 2013-04-09 | 96 | 99 | 96 | 99 | 35,000 | 990 |
| 2013-04-08 | 95 | 96 | 94 | 96 | 63,000 | 960 |
| 2013-04-05 | 99 | 101 | 98 | 98 | 8,000 | 980 |
| 2013-04-04 | 96 | 99 | 96 | 99 | 2,000 | 990 |
| 2013-04-03 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2013-04-02 | 92 | 105 | 92 | 100 | 6,000 | 1,000 |
| 2013-04-01 | 98 | 98 | 94 | 94 | 19,000 | 940 |
| 2013-03-29 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2013-03-28 | 101 | 101 | 98 | 100 | 11,000 | 1,000 |
| 2013-03-27 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2013-03-26 | 102 | 103 | 101 | 103 | 10,000 | 1,030 |
| 2013-03-25 | 100 | 102 | 100 | 102 | 10,000 | 1,020 |
| 2013-03-22 | 99 | 100 | 97 | 100 | 18,000 | 1,000 |
| 2013-03-21 | 96 | 99 | 95 | 99 | 34,000 | 990 |
| 2013-03-19 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2013-03-18 | 96 | 96 | 93 | 94 | 15,000 | 940 |
| 2013-03-15 | 94 | 95 | 93 | 94 | 30,000 | 940 |
| 2013-03-14 | 95 | 95 | 94 | 95 | 10,000 | 950 |
| 2013-03-13 | 93 | 98 | 93 | 95 | 12,000 | 950 |
| 2013-03-12 | 94 | 96 | 94 | 94 | 9,000 | 940 |
| 2013-03-11 | 95 | 96 | 94 | 96 | 13,000 | 960 |
| 2013-03-08 | 95 | 95 | 92 | 95 | 33,000 | 950 |
| 2013-03-07 | 94 | 95 | 94 | 95 | 11,000 | 950 |
| 2013-03-06 | 95 | 95 | 93 | 93 | 10,000 | 930 |
| 2013-03-05 | 94 | 94 | 93 | 93 | 17,000 | 930 |
| 2013-03-04 | 89 | 92 | 89 | 92 | 21,000 | 920 |
| 2013-03-01 | 86 | 86 | 85 | 85 | 18,000 | 850 |
| 2013-02-28 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2013-02-27 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2013-02-26 | 84 | 88 | 84 | 88 | 10,000 | 880 |
| 2013-02-25 | 86 | 89 | 86 | 89 | 9,000 | 890 |
| 2013-02-22 | 84 | 86 | 84 | 86 | 5,000 | 860 |
| 2013-02-21 | 85 | 85 | 84 | 84 | 29,000 | 840 |
| 2013-02-20 | 85 | 85 | 84 | 84 | 14,000 | 840 |
| 2013-02-19 | 84 | 85 | 84 | 85 | 16,000 | 850 |
| 2013-02-18 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2013-02-15 | 85 | 85 | 81 | 82 | 22,000 | 820 |
| 2013-02-14 | 86 | 86 | 86 | 86 | 14,000 | 860 |
| 2013-02-13 | 90 | 90 | 86 | 86 | 30,000 | 860 |
| 2013-02-12 | 91 | 91 | 88 | 90 | 11,000 | 900 |
| 2013-02-08 | 91 | 91 | 88 | 91 | 13,000 | 910 |
| 2013-02-07 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2013-02-06 | 89 | 91 | 88 | 91 | 18,000 | 910 |
| 2013-02-05 | 88 | 88 | 87 | 88 | 7,000 | 880 |
| 2013-02-04 | 86 | 89 | 86 | 88 | 18,000 | 880 |
| 2013-02-01 | 90 | 90 | 86 | 88 | 20,000 | 880 |
| 2013-01-31 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2013-01-30 | 83 | 89 | 83 | 89 | 19,000 | 890 |
| 2013-01-29 | 83 | 85 | 83 | 84 | 6,000 | 840 |
| 2013-01-28 | 83 | 85 | 81 | 84 | 36,000 | 840 |
| 2013-01-25 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2013-01-24 | 83 | 83 | 78 | 83 | 13,000 | 830 |
| 2013-01-23 | 84 | 84 | 82 | 83 | 23,000 | 830 |
| 2013-01-22 | 85 | 85 | 84 | 84 | 7,000 | 840 |
| 2013-01-21 | 85 | 85 | 84 | 84 | 15,000 | 840 |
| 2013-01-18 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2013-01-17 | 84 | 85 | 83 | 84 | 18,000 | 840 |
| 2013-01-16 | 88 | 88 | 84 | 84 | 27,000 | 840 |
| 2013-01-15 | 89 | 90 | 87 | 87 | 72,000 | 870 |
| 2013-01-11 | 87 | 94 | 86 | 89 | 69,000 | 890 |
| 2013-01-10 | 87 | 87 | 85 | 87 | 25,000 | 870 |
| 2013-01-09 | 83 | 85 | 83 | 85 | 4,000 | 850 |
| 2013-01-08 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2013-01-07 | 86 | 87 | 85 | 87 | 37,000 | 870 |
| 2013-01-04 | 83 | 86 | 83 | 85 | 17,000 | 850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株
