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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 84 | 85 | 83 | 85 | 69,000 | 283.33 |
| 2015-12-29 | 82 | 84 | 82 | 84 | 29,000 | 280 |
| 2015-12-28 | 80 | 82 | 80 | 82 | 80,000 | 273.33 |
| 2015-12-25 | 81 | 81 | 78 | 79 | 267,000 | 263.33 |
| 2015-12-24 | 83 | 83 | 81 | 81 | 161,000 | 270 |
| 2015-12-22 | 84 | 84 | 82 | 82 | 25,000 | 273.33 |
| 2015-12-21 | 84 | 84 | 82 | 84 | 197,000 | 280 |
| 2015-12-18 | 86 | 87 | 85 | 85 | 130,000 | 283.33 |
| 2015-12-17 | 89 | 89 | 87 | 87 | 247,000 | 290 |
| 2015-12-16 | 89 | 90 | 89 | 89 | 216,000 | 296.67 |
| 2015-12-15 | 90 | 91 | 88 | 88 | 162,000 | 293.33 |
| 2015-12-14 | 90 | 90 | 89 | 90 | 95,000 | 300 |
| 2015-12-11 | 92 | 92 | 91 | 92 | 54,000 | 306.67 |
| 2015-12-10 | 91 | 93 | 90 | 92 | 141,000 | 306.67 |
| 2015-12-09 | 91 | 92 | 91 | 91 | 18,000 | 303.33 |
| 2015-12-08 | 93 | 94 | 92 | 92 | 123,000 | 306.67 |
| 2015-12-07 | 95 | 96 | 93 | 94 | 87,000 | 313.33 |
| 2015-12-04 | 92 | 96 | 91 | 94 | 260,000 | 313.33 |
| 2015-12-03 | 91 | 94 | 91 | 93 | 178,000 | 310 |
| 2015-12-02 | 91 | 92 | 90 | 91 | 108,000 | 303.33 |
| 2015-12-01 | 90 | 91 | 90 | 90 | 81,000 | 300 |
| 2015-11-30 | 91 | 91 | 90 | 90 | 117,000 | 300 |
| 2015-11-27 | 92 | 92 | 91 | 91 | 82,000 | 303.33 |
| 2015-11-26 | 91 | 92 | 91 | 92 | 146,000 | 306.67 |
| 2015-11-25 | 92 | 92 | 91 | 91 | 82,000 | 303.33 |
| 2015-11-24 | 91 | 92 | 91 | 91 | 101,000 | 303.33 |
| 2015-11-20 | 91 | 91 | 90 | 90 | 9,000 | 300 |
| 2015-11-19 | 91 | 91 | 90 | 91 | 33,000 | 303.33 |
| 2015-11-18 | 91 | 91 | 90 | 90 | 28,000 | 300 |
| 2015-11-17 | 91 | 91 | 90 | 90 | 32,000 | 300 |
| 2015-11-16 | 90 | 90 | 89 | 89 | 49,000 | 296.67 |
| 2015-11-13 | 91 | 91 | 90 | 90 | 44,000 | 300 |
| 2015-11-12 | 91 | 92 | 91 | 92 | 71,000 | 306.67 |
| 2015-11-11 | 92 | 93 | 92 | 92 | 44,000 | 306.67 |
| 2015-11-10 | 92 | 93 | 92 | 92 | 25,000 | 306.67 |
| 2015-11-09 | 92 | 93 | 91 | 93 | 30,000 | 310 |
| 2015-11-06 | 91 | 92 | 90 | 92 | 40,000 | 306.67 |
| 2015-11-05 | 92 | 92 | 91 | 91 | 86,000 | 303.33 |
| 2015-11-04 | 97 | 98 | 92 | 93 | 117,000 | 310 |
| 2015-11-02 | 97 | 97 | 95 | 96 | 140,000 | 320 |
| 2015-10-30 | 101 | 102 | 98 | 98 | 539,000 | 326.67 |
| 2015-10-29 | 100 | 103 | 97 | 102 | 698,000 | 340 |
| 2015-10-28 | 98 | 100 | 97 | 99 | 158,000 | 330 |
| 2015-10-27 | 95 | 100 | 95 | 97 | 254,000 | 323.33 |
| 2015-10-26 | 95 | 97 | 95 | 95 | 45,000 | 316.67 |
| 2015-10-23 | 96 | 97 | 94 | 95 | 49,000 | 316.67 |
| 2015-10-22 | 95 | 96 | 95 | 95 | 91,000 | 316.67 |
| 2015-10-21 | 95 | 95 | 93 | 94 | 11,000 | 313.33 |
| 2015-10-20 | 95 | 95 | 93 | 94 | 17,000 | 313.33 |
| 2015-10-19 | 94 | 95 | 94 | 94 | 41,000 | 313.33 |
| 2015-10-16 | 95 | 96 | 94 | 96 | 52,000 | 320 |
| 2015-10-15 | 91 | 95 | 91 | 95 | 40,000 | 316.67 |
| 2015-10-14 | 95 | 96 | 93 | 93 | 80,000 | 310 |
| 2015-10-13 | 95 | 97 | 95 | 95 | 39,000 | 316.67 |
| 2015-10-09 | 92 | 96 | 92 | 94 | 89,000 | 313.33 |
| 2015-10-08 | 93 | 93 | 92 | 93 | 40,000 | 310 |
| 2015-10-07 | 91 | 93 | 91 | 93 | 78,000 | 310 |
| 2015-10-06 | 91 | 92 | 90 | 90 | 46,000 | 300 |
| 2015-10-05 | 90 | 92 | 90 | 91 | 79,000 | 303.33 |
| 2015-10-02 | 87 | 90 | 87 | 90 | 58,000 | 300 |
| 2015-10-01 | 87 | 87 | 87 | 87 | 26,000 | 290 |
| 2015-09-30 | 85 | 87 | 85 | 87 | 27,000 | 290 |
| 2015-09-29 | 87 | 87 | 83 | 85 | 63,000 | 283.33 |
| 2015-09-28 | 88 | 89 | 88 | 88 | 52,000 | 293.33 |
| 2015-09-25 | 89 | 89 | 87 | 89 | 30,000 | 296.67 |
| 2015-09-24 | 89 | 89 | 87 | 88 | 12,000 | 293.33 |
| 2015-09-18 | 90 | 90 | 89 | 89 | 24,000 | 296.67 |
| 2015-09-17 | 89 | 90 | 89 | 90 | 60,000 | 300 |
| 2015-09-16 | 88 | 90 | 88 | 88 | 14,000 | 293.33 |
| 2015-09-15 | 89 | 89 | 89 | 89 | 26,000 | 296.67 |
| 2015-09-14 | 90 | 90 | 87 | 88 | 54,000 | 293.33 |
| 2015-09-11 | 89 | 90 | 87 | 90 | 44,000 | 300 |
| 2015-09-10 | 86 | 90 | 85 | 89 | 144,000 | 296.67 |
| 2015-09-09 | 87 | 89 | 86 | 88 | 95,000 | 293.33 |
| 2015-09-08 | 86 | 87 | 84 | 84 | 157,000 | 280 |
| 2015-09-07 | 85 | 87 | 85 | 86 | 208,000 | 286.67 |
| 2015-09-04 | 93 | 93 | 89 | 90 | 123,000 | 300 |
| 2015-09-03 | 95 | 95 | 93 | 93 | 74,000 | 310 |
| 2015-09-02 | 93 | 97 | 90 | 94 | 206,000 | 313.33 |
| 2015-09-01 | 94 | 108 | 93 | 95 | 850,000 | 316.67 |
| 2015-08-31 | 95 | 95 | 93 | 94 | 78,000 | 313.33 |
| 2015-08-28 | 91 | 95 | 91 | 93 | 102,000 | 310 |
| 2015-08-27 | 93 | 93 | 91 | 91 | 124,000 | 303.33 |
| 2015-08-26 | 86 | 90 | 84 | 90 | 203,000 | 300 |
| 2015-08-25 | 85 | 93 | 81 | 84 | 233,000 | 280 |
| 2015-08-24 | 97 | 100 | 92 | 93 | 255,000 | 310 |
| 2015-08-21 | 106 | 106 | 102 | 104 | 217,000 | 346.67 |
| 2015-08-20 | 107 | 109 | 107 | 108 | 65,000 | 360 |
| 2015-08-19 | 110 | 110 | 108 | 108 | 64,000 | 360 |
| 2015-08-18 | 111 | 111 | 109 | 110 | 20,000 | 366.67 |
| 2015-08-17 | 109 | 110 | 109 | 109 | 24,000 | 363.33 |
| 2015-08-14 | 111 | 111 | 109 | 109 | 109,000 | 363.33 |
| 2015-08-13 | 111 | 112 | 110 | 110 | 25,000 | 366.67 |
| 2015-08-12 | 113 | 113 | 111 | 112 | 194,000 | 373.33 |
| 2015-08-11 | 114 | 116 | 113 | 116 | 79,000 | 386.67 |
| 2015-08-10 | 112 | 114 | 112 | 113 | 92,000 | 376.67 |
| 2015-08-07 | 114 | 114 | 112 | 112 | 69,000 | 373.33 |
| 2015-08-06 | 115 | 116 | 114 | 114 | 50,000 | 380 |
| 2015-08-05 | 115 | 115 | 113 | 114 | 41,000 | 380 |
| 2015-08-04 | 115 | 116 | 114 | 114 | 97,000 | 380 |
| 2015-08-03 | 114 | 115 | 113 | 114 | 71,000 | 380 |
| 2015-07-31 | 114 | 114 | 112 | 113 | 63,000 | 376.67 |
| 2015-07-30 | 111 | 116 | 111 | 113 | 102,000 | 376.67 |
| 2015-07-29 | 112 | 113 | 110 | 111 | 58,000 | 370 |
| 2015-07-28 | 111 | 112 | 110 | 112 | 67,000 | 373.33 |
| 2015-07-27 | 115 | 115 | 112 | 113 | 152,000 | 376.67 |
| 2015-07-24 | 120 | 120 | 115 | 115 | 319,000 | 383.33 |
| 2015-07-23 | 114 | 116 | 114 | 115 | 48,000 | 383.33 |
| 2015-07-22 | 115 | 116 | 114 | 114 | 117,000 | 380 |
| 2015-07-21 | 114 | 116 | 113 | 114 | 137,000 | 380 |
| 2015-07-17 | 114 | 114 | 113 | 113 | 22,000 | 376.67 |
| 2015-07-16 | 114 | 115 | 112 | 114 | 60,000 | 380 |
| 2015-07-15 | 112 | 115 | 111 | 114 | 87,000 | 380 |
| 2015-07-14 | 110 | 112 | 110 | 111 | 51,000 | 370 |
| 2015-07-13 | 109 | 109 | 108 | 108 | 43,000 | 360 |
| 2015-07-10 | 107 | 110 | 107 | 107 | 54,000 | 356.67 |
| 2015-07-09 | 107 | 109 | 102 | 107 | 264,000 | 356.67 |
| 2015-07-08 | 114 | 114 | 109 | 111 | 230,000 | 370 |
| 2015-07-07 | 112 | 115 | 112 | 114 | 64,000 | 380 |
| 2015-07-06 | 113 | 113 | 111 | 112 | 102,000 | 373.33 |
| 2015-07-03 | 114 | 114 | 113 | 114 | 13,000 | 380 |
| 2015-07-02 | 115 | 115 | 114 | 114 | 130,000 | 380 |
| 2015-07-01 | 113 | 114 | 113 | 113 | 70,000 | 376.67 |
| 2015-06-30 | 112 | 113 | 111 | 112 | 62,000 | 373.33 |
| 2015-06-29 | 113 | 114 | 108 | 112 | 405,000 | 373.33 |
| 2015-06-26 | 117 | 117 | 115 | 116 | 176,000 | 386.67 |
| 2015-06-25 | 118 | 118 | 117 | 117 | 50,000 | 390 |
| 2015-06-24 | 120 | 120 | 117 | 118 | 148,000 | 393.33 |
| 2015-06-23 | 119 | 120 | 118 | 119 | 120,000 | 396.67 |
| 2015-06-22 | 117 | 118 | 117 | 118 | 68,000 | 393.33 |
| 2015-06-19 | 117 | 118 | 115 | 117 | 142,000 | 390 |
| 2015-06-18 | 118 | 118 | 115 | 116 | 263,000 | 386.67 |
| 2015-06-17 | 118 | 119 | 117 | 118 | 187,000 | 393.33 |
| 2015-06-16 | 120 | 121 | 117 | 117 | 301,000 | 390 |
| 2015-06-15 | 121 | 121 | 119 | 120 | 142,000 | 400 |
| 2015-06-12 | 122 | 123 | 118 | 121 | 477,000 | 403.33 |
| 2015-06-11 | 123 | 125 | 122 | 122 | 313,000 | 406.67 |
| 2015-06-10 | 123 | 132 | 120 | 120 | 2,691,000 | 400 |
| 2015-06-09 | 120 | 121 | 117 | 118 | 341,000 | 393.33 |
| 2015-06-08 | 122 | 122 | 119 | 120 | 321,000 | 400 |
| 2015-06-05 | 124 | 124 | 121 | 122 | 484,000 | 406.67 |
| 2015-06-04 | 125 | 134 | 122 | 126 | 2,301,000 | 420 |
| 2015-06-03 | 120 | 121 | 118 | 118 | 400,000 | 393.33 |
| 2015-06-02 | 124 | 125 | 121 | 122 | 581,000 | 406.67 |
| 2015-06-01 | 123 | 139 | 122 | 125 | 5,755,000 | 416.67 |
| 2015-05-29 | 122 | 127 | 120 | 121 | 1,270,000 | 403.33 |
| 2015-05-28 | 122 | 134 | 118 | 121 | 3,635,000 | 403.33 |
| 2015-05-27 | 115 | 122 | 114 | 122 | 1,362,000 | 406.67 |
| 2015-05-26 | 113 | 116 | 111 | 116 | 196,000 | 386.67 |
| 2015-05-25 | 110 | 114 | 110 | 112 | 87,000 | 373.33 |
| 2015-05-22 | 109 | 110 | 108 | 110 | 88,000 | 366.67 |
| 2015-05-21 | 110 | 112 | 109 | 109 | 91,000 | 363.33 |
| 2015-05-20 | 111 | 111 | 110 | 110 | 30,000 | 366.67 |
| 2015-05-19 | 110 | 111 | 110 | 111 | 118,000 | 370 |
| 2015-05-18 | 112 | 112 | 110 | 110 | 24,000 | 366.67 |
| 2015-05-15 | 111 | 112 | 111 | 111 | 33,000 | 370 |
| 2015-05-14 | 111 | 112 | 111 | 111 | 81,000 | 370 |
| 2015-05-13 | 112 | 114 | 111 | 111 | 40,000 | 370 |
| 2015-05-12 | 112 | 113 | 110 | 112 | 138,000 | 373.33 |
| 2015-05-11 | 112 | 113 | 111 | 112 | 75,000 | 373.33 |
| 2015-05-08 | 111 | 112 | 111 | 112 | 38,000 | 373.33 |
| 2015-05-07 | 111 | 112 | 110 | 111 | 73,000 | 370 |
| 2015-05-01 | 112 | 112 | 110 | 112 | 104,000 | 373.33 |
| 2015-04-30 | 113 | 114 | 112 | 112 | 108,000 | 373.33 |
| 2015-04-28 | 113 | 115 | 113 | 115 | 146,000 | 383.33 |
| 2015-04-27 | 114 | 115 | 113 | 113 | 158,000 | 376.67 |
| 2015-04-24 | 116 | 116 | 114 | 115 | 106,000 | 383.33 |
| 2015-04-23 | 117 | 118 | 116 | 116 | 140,000 | 386.67 |
| 2015-04-22 | 116 | 119 | 115 | 117 | 166,000 | 390 |
| 2015-04-21 | 117 | 117 | 115 | 116 | 84,000 | 386.67 |
| 2015-04-20 | 115 | 117 | 115 | 116 | 43,000 | 386.67 |
| 2015-04-17 | 116 | 118 | 116 | 117 | 93,000 | 390 |
| 2015-04-16 | 115 | 117 | 115 | 115 | 131,000 | 383.33 |
| 2015-04-15 | 116 | 116 | 114 | 115 | 315,000 | 383.33 |
| 2015-04-14 | 119 | 120 | 116 | 118 | 376,000 | 393.33 |
| 2015-04-13 | 118 | 121 | 116 | 120 | 466,000 | 400 |
| 2015-04-10 | 115 | 118 | 114 | 118 | 394,000 | 393.33 |
| 2015-04-09 | 116 | 116 | 113 | 114 | 158,000 | 380 |
| 2015-04-08 | 117 | 117 | 115 | 116 | 204,000 | 386.67 |
| 2015-04-07 | 115 | 118 | 112 | 117 | 682,000 | 390 |
| 2015-04-06 | 112 | 115 | 112 | 114 | 327,000 | 380 |
| 2015-04-03 | 113 | 118 | 109 | 113 | 2,501,000 | 376.67 |
| 2015-04-02 | 107 | 114 | 107 | 113 | 1,016,000 | 376.67 |
| 2015-04-01 | 110 | 111 | 107 | 107 | 689,000 | 356.67 |
| 2015-03-31 | 106 | 107 | 106 | 107 | 76,000 | 356.67 |
| 2015-03-30 | 106 | 107 | 105 | 106 | 193,000 | 353.33 |
| 2015-03-27 | 108 | 108 | 106 | 107 | 383,000 | 356.67 |
| 2015-03-26 | 111 | 128 | 108 | 108 | 2,647,000 | 360 |
| 2015-03-25 | 111 | 112 | 111 | 111 | 64,000 | 370 |
| 2015-03-24 | 111 | 112 | 110 | 110 | 58,000 | 366.67 |
| 2015-03-23 | 112 | 112 | 110 | 111 | 101,000 | 370 |
| 2015-03-20 | 115 | 115 | 111 | 111 | 138,000 | 370 |
| 2015-03-19 | 116 | 116 | 114 | 115 | 99,000 | 383.33 |
| 2015-03-18 | 116 | 116 | 115 | 115 | 73,000 | 383.33 |
| 2015-03-17 | 115 | 120 | 114 | 116 | 319,000 | 386.67 |
| 2015-03-16 | 114 | 115 | 113 | 114 | 61,000 | 380 |
| 2015-03-13 | 115 | 116 | 113 | 114 | 62,000 | 380 |
| 2015-03-12 | 113 | 114 | 113 | 114 | 60,000 | 380 |
| 2015-03-11 | 115 | 115 | 113 | 113 | 103,000 | 376.67 |
| 2015-03-10 | 112 | 123 | 112 | 115 | 617,000 | 383.33 |
| 2015-03-09 | 113 | 113 | 112 | 112 | 37,000 | 373.33 |
| 2015-03-06 | 116 | 117 | 113 | 113 | 138,000 | 376.67 |
| 2015-03-05 | 115 | 115 | 114 | 114 | 46,000 | 380 |
| 2015-03-04 | 112 | 119 | 112 | 115 | 149,000 | 383.33 |
| 2015-03-03 | 115 | 117 | 112 | 112 | 102,000 | 373.33 |
| 2015-03-02 | 114 | 118 | 113 | 116 | 114,000 | 386.67 |
| 2015-02-27 | 120 | 120 | 112 | 117 | 281,000 | 390 |
| 2015-02-26 | 122 | 122 | 117 | 119 | 219,000 | 396.67 |
| 2015-02-25 | 124 | 133 | 121 | 122 | 632,000 | 406.67 |
| 2015-02-24 | 119 | 138 | 119 | 120 | 1,073,000 | 400 |
| 2015-02-23 | 121 | 123 | 115 | 119 | 687,000 | 396.67 |
| 2015-02-20 | 106 | 153 | 106 | 126 | 6,985,000 | 420 |
| 2015-02-19 | 105 | 106 | 105 | 105 | 34,000 | 350 |
| 2015-02-18 | 104 | 104 | 104 | 104 | 32,000 | 346.67 |
| 2015-02-17 | 104 | 105 | 104 | 105 | 11,000 | 350 |
| 2015-02-16 | 105 | 105 | 104 | 104 | 19,000 | 346.67 |
| 2015-02-13 | 106 | 106 | 104 | 105 | 64,000 | 350 |
| 2015-02-12 | 105 | 107 | 105 | 106 | 14,000 | 353.33 |
| 2015-02-10 | 104 | 105 | 104 | 105 | 3,000 | 350 |
| 2015-02-09 | 105 | 105 | 104 | 104 | 10,000 | 346.67 |
| 2015-02-06 | 106 | 111 | 104 | 104 | 160,000 | 346.67 |
| 2015-02-05 | 104 | 109 | 103 | 104 | 44,000 | 346.67 |
| 2015-02-04 | 105 | 105 | 104 | 104 | 4,000 | 346.67 |
| 2015-02-03 | 105 | 105 | 104 | 104 | 7,000 | 346.67 |
| 2015-02-02 | 105 | 105 | 105 | 105 | 17,000 | 350 |
| 2015-01-30 | 107 | 107 | 106 | 107 | 6,000 | 356.67 |
| 2015-01-29 | 108 | 108 | 107 | 107 | 11,000 | 356.67 |
| 2015-01-28 | 109 | 109 | 107 | 107 | 10,000 | 356.67 |
| 2015-01-27 | 109 | 110 | 108 | 108 | 24,000 | 360 |
| 2015-01-26 | 108 | 108 | 107 | 108 | 31,000 | 360 |
| 2015-01-23 | 106 | 109 | 106 | 107 | 33,000 | 356.67 |
| 2015-01-22 | 108 | 109 | 106 | 106 | 29,000 | 353.33 |
| 2015-01-21 | 105 | 110 | 105 | 107 | 94,000 | 356.67 |
| 2015-01-20 | 103 | 104 | 103 | 104 | 19,000 | 346.67 |
| 2015-01-19 | 103 | 103 | 102 | 103 | 8,000 | 343.33 |
| 2015-01-16 | 103 | 103 | 102 | 103 | 33,000 | 343.33 |
| 2015-01-15 | 103 | 104 | 102 | 104 | 26,000 | 346.67 |
| 2015-01-14 | 104 | 105 | 104 | 104 | 20,000 | 346.67 |
| 2015-01-13 | 103 | 104 | 103 | 104 | 15,000 | 346.67 |
| 2015-01-09 | 105 | 105 | 104 | 104 | 32,000 | 346.67 |
| 2015-01-08 | 103 | 105 | 103 | 104 | 27,000 | 346.67 |
| 2015-01-07 | 105 | 105 | 101 | 102 | 53,000 | 340 |
| 2015-01-05 | 108 | 108 | 105 | 105 | 19,000 | 350 |
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