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 [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 105 | 105 | 105 | 105 | 26,000 | 1,050 |
| 2014-12-29 | 104 | 105 | 103 | 104 | 45,000 | 1,040 |
| 2014-12-26 | 102 | 104 | 102 | 103 | 26,000 | 1,030 |
| 2014-12-25 | 104 | 105 | 102 | 102 | 71,000 | 1,020 |
| 2014-12-24 | 106 | 108 | 105 | 105 | 56,000 | 1,050 |
| 2014-12-22 | 108 | 109 | 105 | 106 | 34,000 | 1,060 |
| 2014-12-19 | 106 | 109 | 106 | 108 | 25,000 | 1,080 |
| 2014-12-18 | 106 | 107 | 105 | 106 | 10,000 | 1,060 |
| 2014-12-17 | 103 | 106 | 103 | 105 | 18,000 | 1,050 |
| 2014-12-16 | 105 | 105 | 103 | 103 | 29,000 | 1,030 |
| 2014-12-15 | 106 | 107 | 106 | 106 | 24,000 | 1,060 |
| 2014-12-12 | 105 | 105 | 105 | 105 | 16,000 | 1,050 |
| 2014-12-11 | 105 | 105 | 103 | 105 | 66,000 | 1,050 |
| 2014-12-10 | 107 | 108 | 107 | 107 | 32,000 | 1,070 |
| 2014-12-09 | 108 | 109 | 107 | 108 | 65,000 | 1,080 |
| 2014-12-08 | 110 | 113 | 109 | 110 | 82,000 | 1,100 |
| 2014-12-05 | 114 | 114 | 108 | 109 | 328,000 | 1,090 |
| 2014-12-04 | 106 | 115 | 105 | 112 | 385,000 | 1,120 |
| 2014-12-03 | 107 | 107 | 105 | 105 | 22,000 | 1,050 |
| 2014-12-02 | 105 | 106 | 105 | 106 | 18,000 | 1,060 |
| 2014-12-01 | 108 | 108 | 106 | 106 | 39,000 | 1,060 |
| 2014-11-28 | 105 | 108 | 105 | 107 | 51,000 | 1,070 |
| 2014-11-27 | 102 | 108 | 102 | 105 | 149,000 | 1,050 |
| 2014-11-26 | 101 | 103 | 101 | 103 | 36,000 | 1,030 |
| 2014-11-25 | 102 | 102 | 102 | 102 | 29,000 | 1,020 |
| 2014-11-21 | 103 | 103 | 101 | 103 | 53,000 | 1,030 |
| 2014-11-20 | 103 | 104 | 103 | 103 | 22,000 | 1,030 |
| 2014-11-19 | 102 | 109 | 101 | 102 | 118,000 | 1,020 |
| 2014-11-18 | 100 | 102 | 100 | 102 | 39,000 | 1,020 |
| 2014-11-17 | 102 | 102 | 100 | 101 | 14,000 | 1,010 |
| 2014-11-14 | 102 | 102 | 101 | 102 | 6,000 | 1,020 |
| 2014-11-13 | 104 | 104 | 100 | 102 | 44,000 | 1,020 |
| 2014-11-12 | 104 | 106 | 103 | 104 | 86,000 | 1,040 |
| 2014-11-11 | 102 | 103 | 101 | 103 | 17,000 | 1,030 |
| 2014-11-10 | 101 | 102 | 101 | 102 | 46,000 | 1,020 |
| 2014-11-07 | 103 | 103 | 100 | 100 | 58,000 | 1,000 |
| 2014-11-06 | 104 | 104 | 101 | 103 | 66,000 | 1,030 |
| 2014-11-05 | 102 | 103 | 102 | 103 | 31,000 | 1,030 |
| 2014-11-04 | 104 | 105 | 101 | 101 | 64,000 | 1,010 |
| 2014-10-31 | 102 | 102 | 100 | 102 | 37,000 | 1,020 |
| 2014-10-30 | 101 | 101 | 100 | 100 | 12,000 | 1,000 |
| 2014-10-29 | 99 | 100 | 99 | 100 | 18,000 | 1,000 |
| 2014-10-28 | 99 | 100 | 98 | 99 | 28,000 | 990 |
| 2014-10-27 | 101 | 101 | 99 | 100 | 44,000 | 1,000 |
| 2014-10-24 | 104 | 104 | 99 | 101 | 96,000 | 1,010 |
| 2014-10-23 | 104 | 104 | 102 | 103 | 39,000 | 1,030 |
| 2014-10-22 | 104 | 105 | 101 | 102 | 121,000 | 1,020 |
| 2014-10-21 | 101 | 113 | 100 | 100 | 530,000 | 1,000 |
| 2014-10-20 | 101 | 101 | 99 | 100 | 60,000 | 1,000 |
| 2014-10-17 | 101 | 101 | 98 | 99 | 91,000 | 990 |
| 2014-10-16 | 99 | 111 | 94 | 99 | 620,000 | 990 |
| 2014-10-15 | 94 | 123 | 93 | 98 | 2,141,000 | 980 |
| 2014-10-14 | 91 | 95 | 91 | 93 | 76,000 | 930 |
| 2014-10-10 | 100 | 100 | 92 | 94 | 176,000 | 940 |
| 2014-10-09 | 104 | 104 | 100 | 100 | 53,000 | 1,000 |
| 2014-10-08 | 101 | 104 | 101 | 104 | 47,000 | 1,040 |
| 2014-10-07 | 105 | 105 | 102 | 102 | 40,000 | 1,020 |
| 2014-10-06 | 104 | 109 | 104 | 104 | 85,000 | 1,040 |
| 2014-10-03 | 102 | 103 | 102 | 103 | 25,000 | 1,030 |
| 2014-10-02 | 104 | 106 | 101 | 102 | 117,000 | 1,020 |
| 2014-10-01 | 112 | 112 | 105 | 106 | 181,000 | 1,060 |
| 2014-09-30 | 111 | 111 | 109 | 110 | 37,000 | 1,100 |
| 2014-09-29 | 114 | 114 | 110 | 112 | 120,000 | 1,120 |
| 2014-09-26 | 115 | 115 | 110 | 114 | 192,000 | 1,140 |
| 2014-09-25 | 106 | 137 | 106 | 118 | 2,420,000 | 1,180 |
| 2014-09-24 | 105 | 105 | 104 | 104 | 16,000 | 1,040 |
| 2014-09-22 | 107 | 107 | 104 | 106 | 30,000 | 1,060 |
| 2014-09-19 | 106 | 108 | 106 | 107 | 9,000 | 1,070 |
| 2014-09-18 | 104 | 108 | 104 | 105 | 37,000 | 1,050 |
| 2014-09-17 | 106 | 106 | 105 | 105 | 52,000 | 1,050 |
| 2014-09-16 | 107 | 107 | 106 | 107 | 10,000 | 1,070 |
| 2014-09-12 | 107 | 108 | 107 | 107 | 7,000 | 1,070 |
| 2014-09-11 | 109 | 109 | 106 | 107 | 68,000 | 1,070 |
| 2014-09-10 | 107 | 109 | 106 | 107 | 27,000 | 1,070 |
| 2014-09-09 | 107 | 107 | 106 | 107 | 29,000 | 1,070 |
| 2014-09-08 | 106 | 108 | 106 | 107 | 15,000 | 1,070 |
| 2014-09-05 | 108 | 108 | 105 | 105 | 26,000 | 1,050 |
| 2014-09-04 | 110 | 111 | 108 | 108 | 47,000 | 1,080 |
| 2014-09-03 | 113 | 113 | 110 | 110 | 79,000 | 1,100 |
| 2014-09-02 | 108 | 111 | 108 | 110 | 55,000 | 1,100 |
| 2014-09-01 | 107 | 108 | 106 | 107 | 10,000 | 1,070 |
| 2014-08-29 | 106 | 108 | 106 | 107 | 36,000 | 1,070 |
| 2014-08-28 | 105 | 107 | 104 | 106 | 38,000 | 1,060 |
| 2014-08-27 | 108 | 108 | 104 | 105 | 73,000 | 1,050 |
| 2014-08-26 | 105 | 107 | 105 | 106 | 20,000 | 1,060 |
| 2014-08-25 | 106 | 107 | 102 | 104 | 57,000 | 1,040 |
| 2014-08-22 | 105 | 105 | 103 | 104 | 53,000 | 1,040 |
| 2014-08-21 | 106 | 106 | 104 | 104 | 37,000 | 1,040 |
| 2014-08-20 | 106 | 107 | 105 | 106 | 24,000 | 1,060 |
| 2014-08-19 | 105 | 107 | 105 | 106 | 29,000 | 1,060 |
| 2014-08-18 | 104 | 105 | 103 | 104 | 60,000 | 1,040 |
| 2014-08-15 | 103 | 106 | 103 | 105 | 60,000 | 1,050 |
| 2014-08-14 | 103 | 103 | 102 | 103 | 15,000 | 1,030 |
| 2014-08-13 | 103 | 103 | 102 | 103 | 8,000 | 1,030 |
| 2014-08-12 | 103 | 103 | 101 | 103 | 34,000 | 1,030 |
| 2014-08-11 | 107 | 107 | 101 | 103 | 108,000 | 1,030 |
| 2014-08-08 | 112 | 125 | 105 | 106 | 729,000 | 1,060 |
| 2014-08-07 | 106 | 107 | 104 | 107 | 87,000 | 1,070 |
| 2014-08-06 | 108 | 108 | 106 | 107 | 29,000 | 1,070 |
| 2014-08-05 | 111 | 111 | 108 | 109 | 45,000 | 1,090 |
| 2014-08-04 | 111 | 112 | 110 | 111 | 43,000 | 1,110 |
| 2014-08-01 | 111 | 117 | 108 | 112 | 164,000 | 1,120 |
| 2014-07-31 | 118 | 118 | 112 | 114 | 97,000 | 1,140 |
| 2014-07-30 | 117 | 118 | 115 | 117 | 58,000 | 1,170 |
| 2014-07-29 | 118 | 118 | 116 | 117 | 68,000 | 1,170 |
| 2014-07-28 | 120 | 120 | 116 | 117 | 108,000 | 1,170 |
| 2014-07-25 | 117 | 122 | 114 | 122 | 143,000 | 1,220 |
| 2014-07-24 | 118 | 118 | 113 | 115 | 238,000 | 1,150 |
| 2014-07-23 | 116 | 119 | 116 | 118 | 89,000 | 1,180 |
| 2014-07-22 | 118 | 118 | 114 | 114 | 74,000 | 1,140 |
| 2014-07-18 | 116 | 117 | 114 | 117 | 128,000 | 1,170 |
| 2014-07-17 | 118 | 124 | 116 | 118 | 279,000 | 1,180 |
| 2014-07-16 | 125 | 128 | 120 | 123 | 346,000 | 1,230 |
| 2014-07-15 | 138 | 140 | 126 | 128 | 728,000 | 1,280 |
| 2014-07-14 | 128 | 135 | 122 | 133 | 1,295,000 | 1,330 |
| 2014-07-11 | 116 | 158 | 116 | 143 | 6,509,000 | 1,430 |
| 2014-07-10 | 111 | 125 | 109 | 111 | 649,000 | 1,110 |
| 2014-07-09 | 110 | 117 | 107 | 108 | 266,000 | 1,080 |
| 2014-07-08 | 105 | 143 | 105 | 115 | 3,221,000 | 1,150 |
| 2014-07-07 | 99 | 103 | 99 | 100 | 129,000 | 1,000 |
| 2014-07-04 | 94 | 100 | 94 | 99 | 327,000 | 990 |
| 2014-07-03 | 95 | 95 | 93 | 93 | 30,000 | 930 |
| 2014-07-02 | 93 | 95 | 93 | 95 | 25,000 | 950 |
| 2014-07-01 | 92 | 93 | 91 | 93 | 16,000 | 930 |
| 2014-06-30 | 93 | 93 | 91 | 91 | 12,000 | 910 |
| 2014-06-27 | 93 | 93 | 91 | 92 | 33,000 | 920 |
| 2014-06-26 | 93 | 93 | 92 | 93 | 25,000 | 930 |
| 2014-06-25 | 93 | 94 | 93 | 94 | 8,000 | 940 |
| 2014-06-24 | 94 | 94 | 93 | 94 | 7,000 | 940 |
| 2014-06-23 | 93 | 94 | 93 | 94 | 25,000 | 940 |
| 2014-06-20 | 92 | 92 | 91 | 92 | 14,000 | 920 |
| 2014-06-19 | 92 | 92 | 91 | 92 | 56,000 | 920 |
| 2014-06-18 | 91 | 91 | 91 | 91 | 24,000 | 910 |
| 2014-06-17 | 92 | 92 | 92 | 92 | 8,000 | 920 |
| 2014-06-16 | 91 | 92 | 91 | 91 | 30,000 | 910 |
| 2014-06-13 | 93 | 93 | 91 | 92 | 68,000 | 920 |
| 2014-06-12 | 94 | 94 | 94 | 94 | 10,000 | 940 |
| 2014-06-11 | 96 | 98 | 94 | 94 | 61,000 | 940 |
| 2014-06-10 | 94 | 95 | 94 | 94 | 39,000 | 940 |
| 2014-06-09 | 94 | 94 | 93 | 94 | 23,000 | 940 |
| 2014-06-06 | 92 | 93 | 92 | 93 | 12,000 | 930 |
| 2014-06-05 | 92 | 93 | 91 | 91 | 22,000 | 910 |
| 2014-06-04 | 93 | 94 | 91 | 91 | 16,000 | 910 |
| 2014-06-03 | 92 | 92 | 90 | 91 | 23,000 | 910 |
| 2014-06-02 | 91 | 93 | 91 | 93 | 4,000 | 930 |
| 2014-05-30 | 91 | 91 | 91 | 91 | 7,000 | 910 |
| 2014-05-29 | 91 | 91 | 91 | 91 | 14,000 | 910 |
| 2014-05-28 | 89 | 91 | 89 | 91 | 14,000 | 910 |
| 2014-05-27 | 86 | 87 | 86 | 87 | 11,000 | 870 |
| 2014-05-26 | 85 | 88 | 85 | 87 | 10,000 | 870 |
| 2014-05-23 | 84 | 86 | 84 | 85 | 10,000 | 850 |
| 2014-05-22 | 85 | 85 | 82 | 84 | 31,000 | 840 |
| 2014-05-21 | 82 | 82 | 81 | 81 | 25,000 | 810 |
| 2014-05-20 | 85 | 86 | 81 | 84 | 32,000 | 840 |
| 2014-05-19 | 93 | 94 | 81 | 83 | 67,000 | 830 |
| 2014-05-16 | 97 | 97 | 93 | 94 | 21,000 | 940 |
| 2014-05-14 | 98 | 99 | 98 | 98 | 52,000 | 980 |
| 2014-05-13 | 96 | 98 | 95 | 98 | 72,000 | 980 |
| 2014-05-12 | 101 | 103 | 95 | 96 | 179,000 | 960 |
| 2014-05-09 | 108 | 108 | 104 | 106 | 16,000 | 1,060 |
| 2014-05-08 | 111 | 111 | 108 | 111 | 6,000 | 1,110 |
| 2014-05-07 | 111 | 111 | 110 | 111 | 4,000 | 1,110 |
| 2014-05-02 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2014-05-01 | 114 | 114 | 109 | 110 | 24,000 | 1,100 |
| 2014-04-30 | 114 | 114 | 113 | 113 | 5,000 | 1,130 |
| 2014-04-28 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2014-04-24 | 115 | 115 | 114 | 114 | 3,000 | 1,140 |
| 2014-04-23 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2014-04-18 | 114 | 117 | 114 | 117 | 7,000 | 1,170 |
| 2014-04-17 | 114 | 114 | 112 | 112 | 2,000 | 1,120 |
| 2014-04-15 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2014-04-14 | 110 | 112 | 110 | 112 | 2,000 | 1,120 |
| 2014-04-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2014-04-10 | 112 | 114 | 112 | 114 | 4,000 | 1,140 |
| 2014-04-09 | 117 | 117 | 112 | 112 | 13,000 | 1,120 |
| 2014-04-08 | 116 | 118 | 115 | 118 | 9,000 | 1,180 |
| 2014-04-07 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2014-04-04 | 114 | 115 | 114 | 115 | 7,000 | 1,150 |
| 2014-04-03 | 114 | 115 | 112 | 114 | 32,000 | 1,140 |
| 2014-04-02 | 116 | 119 | 116 | 119 | 3,000 | 1,190 |
| 2014-04-01 | 119 | 120 | 119 | 120 | 3,000 | 1,200 |
| 2014-03-31 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2014-03-28 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2014-03-27 | 111 | 111 | 108 | 111 | 10,000 | 1,110 |
| 2014-03-26 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2014-03-25 | 111 | 111 | 110 | 111 | 20,000 | 1,110 |
| 2014-03-24 | 109 | 116 | 109 | 112 | 14,000 | 1,120 |
| 2014-03-20 | 115 | 116 | 112 | 112 | 22,000 | 1,120 |
| 2014-03-19 | 117 | 117 | 115 | 115 | 14,000 | 1,150 |
| 2014-03-18 | 117 | 120 | 117 | 117 | 20,000 | 1,170 |
| 2014-03-17 | 118 | 118 | 116 | 116 | 21,000 | 1,160 |
| 2014-03-14 | 121 | 121 | 118 | 118 | 39,000 | 1,180 |
| 2014-03-13 | 126 | 126 | 123 | 123 | 7,000 | 1,230 |
| 2014-03-12 | 127 | 128 | 124 | 126 | 12,000 | 1,260 |
| 2014-03-11 | 121 | 133 | 121 | 126 | 46,000 | 1,260 |
| 2014-03-10 | 124 | 124 | 118 | 120 | 42,000 | 1,200 |
| 2014-03-07 | 124 | 126 | 124 | 124 | 25,000 | 1,240 |
| 2014-03-06 | 122 | 123 | 121 | 123 | 12,000 | 1,230 |
| 2014-03-05 | 121 | 123 | 121 | 123 | 6,000 | 1,230 |
| 2014-03-04 | 119 | 119 | 119 | 119 | 11,000 | 1,190 |
| 2014-03-03 | 121 | 121 | 117 | 120 | 10,000 | 1,200 |
| 2014-02-28 | 127 | 130 | 121 | 122 | 46,000 | 1,220 |
| 2014-02-27 | 129 | 131 | 128 | 128 | 10,000 | 1,280 |
| 2014-02-26 | 134 | 134 | 129 | 133 | 10,000 | 1,330 |
| 2014-02-25 | 135 | 136 | 128 | 133 | 91,000 | 1,330 |
| 2014-02-24 | 128 | 144 | 128 | 139 | 240,000 | 1,390 |
| 2014-02-21 | 125 | 127 | 125 | 127 | 18,000 | 1,270 |
| 2014-02-20 | 127 | 127 | 125 | 127 | 6,000 | 1,270 |
| 2014-02-19 | 130 | 130 | 127 | 130 | 20,000 | 1,300 |
| 2014-02-18 | 126 | 128 | 126 | 127 | 10,000 | 1,270 |
| 2014-02-17 | 130 | 130 | 124 | 126 | 17,000 | 1,260 |
| 2014-02-14 | 129 | 131 | 124 | 126 | 77,000 | 1,260 |
| 2014-02-13 | 126 | 130 | 126 | 130 | 60,000 | 1,300 |
| 2014-02-12 | 123 | 133 | 121 | 128 | 226,000 | 1,280 |
| 2014-02-10 | 120 | 123 | 120 | 123 | 48,000 | 1,230 |
| 2014-02-07 | 115 | 127 | 115 | 120 | 160,000 | 1,200 |
| 2014-02-06 | 115 | 117 | 112 | 112 | 4,000 | 1,120 |
| 2014-02-05 | 114 | 115 | 113 | 113 | 21,000 | 1,130 |
| 2014-02-04 | 116 | 119 | 110 | 115 | 72,000 | 1,150 |
| 2014-02-03 | 116 | 119 | 115 | 118 | 25,000 | 1,180 |
| 2014-01-31 | 118 | 118 | 116 | 116 | 10,000 | 1,160 |
| 2014-01-30 | 121 | 121 | 117 | 117 | 7,000 | 1,170 |
| 2014-01-29 | 120 | 123 | 118 | 119 | 18,000 | 1,190 |
| 2014-01-28 | 120 | 121 | 115 | 120 | 96,000 | 1,200 |
| 2014-01-27 | 128 | 128 | 119 | 120 | 71,000 | 1,200 |
| 2014-01-24 | 125 | 131 | 122 | 130 | 41,000 | 1,300 |
| 2014-01-23 | 128 | 130 | 125 | 130 | 22,000 | 1,300 |
| 2014-01-22 | 128 | 131 | 125 | 129 | 20,000 | 1,290 |
| 2014-01-21 | 130 | 130 | 130 | 130 | 12,000 | 1,300 |
| 2014-01-20 | 130 | 133 | 129 | 132 | 84,000 | 1,320 |
| 2014-01-17 | 138 | 138 | 126 | 132 | 113,000 | 1,320 |
| 2014-01-16 | 136 | 137 | 125 | 133 | 113,000 | 1,330 |
| 2014-01-15 | 125 | 146 | 124 | 137 | 588,000 | 1,370 |
| 2014-01-14 | 120 | 128 | 118 | 121 | 157,000 | 1,210 |
| 2014-01-10 | 116 | 120 | 116 | 120 | 51,000 | 1,200 |
| 2014-01-09 | 113 | 117 | 113 | 116 | 30,000 | 1,160 |
| 2014-01-08 | 114 | 115 | 110 | 114 | 57,000 | 1,140 |
| 2014-01-07 | 105 | 118 | 105 | 114 | 79,000 | 1,140 |
| 2014-01-06 | 107 | 107 | 106 | 106 | 8,000 | 1,060 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株
