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 [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 159 | 159 | 148 | 150 | 3,524,000 | 500 |
2016-12-29 | 172 | 173 | 160 | 162 | 1,678,000 | 540 |
2016-12-28 | 171 | 187 | 166 | 168 | 4,779,000 | 560 |
2016-12-27 | 200 | 220 | 164 | 170 | 10,501,000 | 566.67 |
2016-12-26 | 183 | 223 | 179 | 218 | 13,134,000 | 726.67 |
2016-12-22 | 165 | 184 | 163 | 177 | 3,200,000 | 590 |
2016-12-21 | 166 | 176 | 162 | 168 | 2,317,000 | 560 |
2016-12-20 | 168 | 209 | 160 | 176 | 30,085,000 | 586.67 |
2016-12-19 | 147 | 185 | 142 | 181 | 25,195,000 | 603.33 |
2016-12-16 | 127 | 145 | 124 | 139 | 8,209,000 | 463.33 |
2016-12-15 | 119 | 130 | 118 | 124 | 2,435,000 | 413.33 |
2016-12-14 | 120 | 121 | 118 | 119 | 292,000 | 396.67 |
2016-12-13 | 119 | 121 | 114 | 120 | 1,573,000 | 400 |
2016-12-12 | 113 | 133 | 111 | 123 | 4,946,000 | 410 |
2016-12-09 | 111 | 112 | 110 | 111 | 227,000 | 370 |
2016-12-08 | 111 | 112 | 109 | 112 | 286,000 | 373.33 |
2016-12-07 | 110 | 112 | 108 | 111 | 316,000 | 370 |
2016-12-06 | 113 | 113 | 109 | 110 | 569,000 | 366.67 |
2016-12-05 | 112 | 112 | 110 | 112 | 490,000 | 373.33 |
2016-12-02 | 115 | 122 | 112 | 114 | 1,772,000 | 380 |
2016-12-01 | 111 | 115 | 109 | 113 | 926,000 | 376.67 |
2016-11-30 | 113 | 113 | 108 | 111 | 1,085,000 | 370 |
2016-11-29 | 116 | 116 | 111 | 113 | 1,073,000 | 376.67 |
2016-11-28 | 115 | 118 | 114 | 117 | 959,000 | 390 |
2016-11-25 | 125 | 126 | 114 | 118 | 2,757,000 | 393.33 |
2016-11-24 | 137 | 138 | 129 | 129 | 3,937,000 | 430 |
2016-11-22 | 122 | 133 | 119 | 129 | 5,630,000 | 430 |
2016-11-21 | 116 | 140 | 115 | 127 | 25,474,000 | 423.33 |
2016-11-18 | 108 | 111 | 101 | 101 | 2,252,000 | 336.67 |
2016-11-17 | 112 | 114 | 104 | 108 | 5,921,000 | 360 |
2016-11-16 | 91 | 119 | 87 | 116 | 18,337,000 | 386.67 |
2016-11-15 | 88 | 92 | 84 | 89 | 2,853,000 | 296.67 |
2016-11-14 | 97 | 115 | 87 | 92 | 16,490,000 | 306.67 |
2016-11-11 | 90 | 98 | 88 | 98 | 2,068,000 | 326.67 |
2016-11-10 | 69 | 70 | 68 | 68 | 117,000 | 226.67 |
2016-11-09 | 71 | 72 | 64 | 67 | 290,000 | 223.33 |
2016-11-08 | 71 | 72 | 71 | 71 | 19,000 | 236.67 |
2016-11-07 | 70 | 72 | 70 | 72 | 87,000 | 240 |
2016-11-04 | 70 | 71 | 70 | 70 | 86,000 | 233.33 |
2016-11-02 | 73 | 74 | 71 | 72 | 77,000 | 240 |
2016-11-01 | 73 | 74 | 73 | 74 | 15,000 | 246.67 |
2016-10-31 | 73 | 74 | 73 | 74 | 44,000 | 246.67 |
2016-10-28 | 74 | 74 | 73 | 74 | 5,000 | 246.67 |
2016-10-27 | 72 | 74 | 72 | 73 | 51,000 | 243.33 |
2016-10-26 | 71 | 73 | 71 | 73 | 22,000 | 243.33 |
2016-10-25 | 73 | 73 | 71 | 72 | 89,000 | 240 |
2016-10-24 | 71 | 73 | 71 | 73 | 27,000 | 243.33 |
2016-10-21 | 72 | 72 | 71 | 71 | 38,000 | 236.67 |
2016-10-20 | 70 | 73 | 70 | 72 | 84,000 | 240 |
2016-10-19 | 71 | 71 | 70 | 70 | 23,000 | 233.33 |
2016-10-18 | 70 | 71 | 70 | 71 | 42,000 | 236.67 |
2016-10-17 | 70 | 71 | 70 | 71 | 17,000 | 236.67 |
2016-10-14 | 69 | 71 | 69 | 70 | 54,000 | 233.33 |
2016-10-13 | 71 | 71 | 70 | 70 | 34,000 | 233.33 |
2016-10-12 | 70 | 71 | 70 | 71 | 50,000 | 236.67 |
2016-10-11 | 69 | 71 | 69 | 70 | 12,000 | 233.33 |
2016-10-07 | 71 | 71 | 70 | 70 | 82,000 | 233.33 |
2016-10-06 | 71 | 72 | 70 | 72 | 30,000 | 240 |
2016-10-05 | 72 | 72 | 71 | 71 | 18,000 | 236.67 |
2016-10-04 | 69 | 71 | 69 | 71 | 167,000 | 236.67 |
2016-10-03 | 69 | 70 | 69 | 69 | 66,000 | 230 |
2016-09-30 | 69 | 70 | 69 | 70 | 24,000 | 233.33 |
2016-09-29 | 69 | 70 | 68 | 70 | 101,000 | 233.33 |
2016-09-28 | 68 | 69 | 68 | 69 | 14,000 | 230 |
2016-09-27 | 69 | 69 | 68 | 69 | 69,000 | 230 |
2016-09-26 | 70 | 70 | 69 | 69 | 14,000 | 230 |
2016-09-23 | 69 | 70 | 69 | 70 | 26,000 | 233.33 |
2016-09-21 | 71 | 71 | 68 | 69 | 59,000 | 230 |
2016-09-20 | 70 | 70 | 70 | 70 | 12,000 | 233.33 |
2016-09-16 | 70 | 70 | 69 | 70 | 11,000 | 233.33 |
2016-09-15 | 71 | 71 | 70 | 70 | 94,000 | 233.33 |
2016-09-14 | 70 | 73 | 70 | 72 | 281,000 | 240 |
2016-09-13 | 71 | 71 | 70 | 70 | 21,000 | 233.33 |
2016-09-12 | 71 | 71 | 69 | 70 | 132,000 | 233.33 |
2016-09-09 | 70 | 71 | 69 | 71 | 108,000 | 236.67 |
2016-09-08 | 70 | 71 | 69 | 70 | 115,000 | 233.33 |
2016-09-07 | 70 | 71 | 69 | 70 | 12,000 | 233.33 |
2016-09-06 | 71 | 71 | 70 | 71 | 11,000 | 236.67 |
2016-09-05 | 70 | 71 | 70 | 71 | 38,000 | 236.67 |
2016-09-02 | 70 | 70 | 69 | 69 | 35,000 | 230 |
2016-09-01 | 70 | 70 | 69 | 70 | 86,000 | 233.33 |
2016-08-31 | 70 | 70 | 68 | 70 | 112,000 | 233.33 |
2016-08-30 | 69 | 70 | 68 | 70 | 89,000 | 233.33 |
2016-08-29 | 69 | 70 | 69 | 70 | 26,000 | 233.33 |
2016-08-26 | 69 | 69 | 68 | 69 | 40,000 | 230 |
2016-08-25 | 71 | 71 | 70 | 70 | 9,000 | 233.33 |
2016-08-24 | 69 | 71 | 69 | 70 | 68,000 | 233.33 |
2016-08-23 | 70 | 70 | 68 | 68 | 74,000 | 226.67 |
2016-08-22 | 70 | 71 | 70 | 71 | 11,000 | 236.67 |
2016-08-19 | 71 | 71 | 69 | 70 | 12,000 | 233.33 |
2016-08-18 | 69 | 71 | 69 | 70 | 21,000 | 233.33 |
2016-08-17 | 69 | 70 | 69 | 70 | 27,000 | 233.33 |
2016-08-16 | 71 | 71 | 69 | 69 | 41,000 | 230 |
2016-08-15 | 70 | 71 | 70 | 71 | 13,000 | 236.67 |
2016-08-12 | 72 | 73 | 68 | 70 | 215,000 | 233.33 |
2016-08-10 | 75 | 75 | 72 | 72 | 54,000 | 240 |
2016-08-09 | 70 | 74 | 69 | 74 | 171,000 | 246.67 |
2016-08-08 | 70 | 70 | 69 | 69 | 14,000 | 230 |
2016-08-05 | 70 | 70 | 69 | 70 | 31,000 | 233.33 |
2016-08-04 | 69 | 70 | 68 | 70 | 32,000 | 233.33 |
2016-08-03 | 69 | 69 | 68 | 68 | 44,000 | 226.67 |
2016-08-02 | 69 | 70 | 69 | 70 | 39,000 | 233.33 |
2016-08-01 | 71 | 71 | 69 | 69 | 16,000 | 230 |
2016-07-29 | 69 | 71 | 69 | 70 | 59,000 | 233.33 |
2016-07-28 | 71 | 72 | 69 | 69 | 100,000 | 230 |
2016-07-27 | 72 | 72 | 71 | 71 | 71,000 | 236.67 |
2016-07-26 | 73 | 73 | 71 | 71 | 70,000 | 236.67 |
2016-07-25 | 70 | 73 | 70 | 73 | 47,000 | 243.33 |
2016-07-22 | 72 | 72 | 69 | 69 | 33,000 | 230 |
2016-07-21 | 71 | 71 | 71 | 71 | 22,000 | 236.67 |
2016-07-20 | 69 | 70 | 69 | 70 | 10,000 | 233.33 |
2016-07-19 | 69 | 70 | 69 | 70 | 15,000 | 233.33 |
2016-07-15 | 69 | 70 | 68 | 69 | 36,000 | 230 |
2016-07-14 | 69 | 69 | 67 | 69 | 43,000 | 230 |
2016-07-13 | 69 | 70 | 68 | 69 | 35,000 | 230 |
2016-07-12 | 68 | 69 | 68 | 69 | 21,000 | 230 |
2016-07-11 | 67 | 68 | 66 | 67 | 40,000 | 223.33 |
2016-07-08 | 69 | 70 | 65 | 66 | 168,000 | 220 |
2016-07-07 | 65 | 70 | 65 | 70 | 87,000 | 233.33 |
2016-07-06 | 67 | 67 | 64 | 65 | 40,000 | 216.67 |
2016-07-05 | 67 | 67 | 66 | 66 | 19,000 | 220 |
2016-07-04 | 67 | 69 | 66 | 66 | 16,000 | 220 |
2016-07-01 | 64 | 69 | 64 | 68 | 130,000 | 226.67 |
2016-06-30 | 64 | 65 | 64 | 64 | 38,000 | 213.33 |
2016-06-29 | 63 | 64 | 62 | 63 | 40,000 | 210 |
2016-06-28 | 61 | 63 | 61 | 63 | 50,000 | 210 |
2016-06-27 | 61 | 62 | 61 | 62 | 27,000 | 206.67 |
2016-06-24 | 65 | 65 | 60 | 61 | 83,000 | 203.33 |
2016-06-23 | 65 | 66 | 62 | 65 | 155,000 | 216.67 |
2016-06-22 | 66 | 66 | 65 | 65 | 23,000 | 216.67 |
2016-06-21 | 66 | 68 | 64 | 66 | 207,000 | 220 |
2016-06-20 | 66 | 68 | 66 | 67 | 57,000 | 223.33 |
2016-06-17 | 64 | 66 | 64 | 66 | 37,000 | 220 |
2016-06-16 | 67 | 67 | 65 | 65 | 83,000 | 216.67 |
2016-06-15 | 66 | 68 | 66 | 68 | 19,000 | 226.67 |
2016-06-14 | 67 | 67 | 65 | 66 | 60,000 | 220 |
2016-06-13 | 68 | 69 | 67 | 67 | 63,000 | 223.33 |
2016-06-10 | 71 | 71 | 70 | 70 | 13,000 | 233.33 |
2016-06-09 | 71 | 71 | 70 | 71 | 34,000 | 236.67 |
2016-06-08 | 71 | 71 | 70 | 71 | 20,000 | 236.67 |
2016-06-07 | 70 | 70 | 70 | 70 | 12,000 | 233.33 |
2016-06-06 | 69 | 70 | 68 | 70 | 36,000 | 233.33 |
2016-06-03 | 70 | 70 | 70 | 70 | 27,000 | 233.33 |
2016-06-02 | 71 | 72 | 70 | 70 | 54,000 | 233.33 |
2016-06-01 | 71 | 72 | 71 | 71 | 13,000 | 236.67 |
2016-05-31 | 72 | 72 | 71 | 72 | 40,000 | 240 |
2016-05-30 | 71 | 72 | 71 | 72 | 51,000 | 240 |
2016-05-27 | 72 | 72 | 71 | 72 | 64,000 | 240 |
2016-05-26 | 74 | 74 | 72 | 72 | 29,000 | 240 |
2016-05-25 | 73 | 74 | 73 | 73 | 19,000 | 243.33 |
2016-05-24 | 72 | 73 | 72 | 73 | 53,000 | 243.33 |
2016-05-23 | 73 | 73 | 72 | 72 | 34,000 | 240 |
2016-05-20 | 74 | 74 | 74 | 74 | 3,000 | 246.67 |
2016-05-19 | 74 | 75 | 74 | 74 | 26,000 | 246.67 |
2016-05-18 | 75 | 75 | 73 | 73 | 32,000 | 243.33 |
2016-05-17 | 74 | 75 | 74 | 75 | 22,000 | 250 |
2016-05-16 | 75 | 75 | 74 | 74 | 89,000 | 246.67 |
2016-05-13 | 74 | 76 | 74 | 74 | 51,000 | 246.67 |
2016-05-12 | 75 | 76 | 72 | 76 | 317,000 | 253.33 |
2016-05-11 | 78 | 78 | 76 | 76 | 257,000 | 253.33 |
2016-05-10 | 82 | 87 | 76 | 77 | 780,000 | 256.67 |
2016-05-09 | 79 | 82 | 79 | 82 | 166,000 | 273.33 |
2016-05-06 | 77 | 79 | 76 | 79 | 63,000 | 263.33 |
2016-05-02 | 76 | 77 | 76 | 77 | 63,000 | 256.67 |
2016-04-28 | 79 | 79 | 76 | 78 | 66,000 | 260 |
2016-04-27 | 79 | 79 | 77 | 79 | 63,000 | 263.33 |
2016-04-26 | 79 | 80 | 78 | 78 | 139,000 | 260 |
2016-04-25 | 79 | 80 | 78 | 79 | 154,000 | 263.33 |
2016-04-22 | 78 | 79 | 77 | 78 | 267,000 | 260 |
2016-04-21 | 81 | 84 | 77 | 77 | 753,000 | 256.67 |
2016-04-20 | 79 | 95 | 77 | 80 | 5,604,000 | 266.67 |
2016-04-19 | 69 | 70 | 68 | 70 | 55,000 | 233.33 |
2016-04-18 | 67 | 69 | 66 | 69 | 126,000 | 230 |
2016-04-15 | 71 | 73 | 71 | 71 | 61,000 | 236.67 |
2016-04-14 | 72 | 74 | 70 | 72 | 95,000 | 240 |
2016-04-13 | 70 | 70 | 70 | 70 | 3,000 | 233.33 |
2016-04-12 | 69 | 70 | 69 | 70 | 23,000 | 233.33 |
2016-04-11 | 69 | 69 | 68 | 69 | 39,000 | 230 |
2016-04-08 | 67 | 69 | 67 | 69 | 44,000 | 230 |
2016-04-07 | 67 | 68 | 67 | 67 | 23,000 | 223.33 |
2016-04-06 | 65 | 67 | 65 | 67 | 30,000 | 223.33 |
2016-04-05 | 68 | 69 | 66 | 66 | 59,000 | 220 |
2016-04-04 | 67 | 69 | 67 | 68 | 34,000 | 226.67 |
2016-04-01 | 70 | 72 | 68 | 69 | 71,000 | 230 |
2016-03-31 | 71 | 72 | 71 | 71 | 5,000 | 236.67 |
2016-03-30 | 72 | 73 | 70 | 70 | 49,000 | 233.33 |
2016-03-29 | 72 | 73 | 72 | 73 | 9,000 | 243.33 |
2016-03-28 | 73 | 73 | 72 | 73 | 5,000 | 243.33 |
2016-03-25 | 73 | 73 | 72 | 73 | 14,000 | 243.33 |
2016-03-24 | 73 | 73 | 73 | 73 | 41,000 | 243.33 |
2016-03-23 | 73 | 74 | 73 | 73 | 17,000 | 243.33 |
2016-03-22 | 72 | 73 | 72 | 72 | 26,000 | 240 |
2016-03-18 | 72 | 73 | 71 | 72 | 69,000 | 240 |
2016-03-17 | 73 | 75 | 73 | 73 | 65,000 | 243.33 |
2016-03-16 | 73 | 74 | 72 | 73 | 97,000 | 243.33 |
2016-03-15 | 74 | 74 | 73 | 74 | 42,000 | 246.67 |
2016-03-14 | 74 | 75 | 74 | 74 | 136,000 | 246.67 |
2016-03-11 | 73 | 74 | 72 | 74 | 25,000 | 246.67 |
2016-03-10 | 74 | 74 | 73 | 74 | 27,000 | 246.67 |
2016-03-09 | 73 | 73 | 71 | 73 | 20,000 | 243.33 |
2016-03-08 | 74 | 75 | 72 | 74 | 50,000 | 246.67 |
2016-03-07 | 74 | 75 | 72 | 73 | 64,000 | 243.33 |
2016-03-04 | 73 | 75 | 72 | 74 | 76,000 | 246.67 |
2016-03-03 | 70 | 74 | 70 | 72 | 120,000 | 240 |
2016-03-02 | 71 | 71 | 69 | 70 | 24,000 | 233.33 |
2016-03-01 | 68 | 70 | 67 | 70 | 48,000 | 233.33 |
2016-02-29 | 68 | 69 | 68 | 68 | 49,000 | 226.67 |
2016-02-26 | 67 | 67 | 66 | 67 | 39,000 | 223.33 |
2016-02-25 | 65 | 67 | 65 | 66 | 22,000 | 220 |
2016-02-24 | 66 | 66 | 65 | 65 | 11,000 | 216.67 |
2016-02-23 | 66 | 67 | 64 | 66 | 122,000 | 220 |
2016-02-22 | 64 | 66 | 64 | 65 | 67,000 | 216.67 |
2016-02-19 | 64 | 65 | 64 | 64 | 26,000 | 213.33 |
2016-02-18 | 64 | 66 | 64 | 64 | 26,000 | 213.33 |
2016-02-17 | 64 | 65 | 63 | 63 | 42,000 | 210 |
2016-02-16 | 63 | 66 | 62 | 63 | 130,000 | 210 |
2016-02-15 | 62 | 63 | 60 | 63 | 89,000 | 210 |
2016-02-12 | 63 | 64 | 58 | 59 | 172,000 | 196.67 |
2016-02-10 | 69 | 76 | 67 | 68 | 98,000 | 226.67 |
2016-02-09 | 71 | 75 | 69 | 69 | 60,000 | 230 |
2016-02-08 | 71 | 74 | 71 | 74 | 22,000 | 246.67 |
2016-02-05 | 75 | 76 | 73 | 74 | 44,000 | 246.67 |
2016-02-04 | 73 | 77 | 73 | 77 | 31,000 | 256.67 |
2016-02-03 | 75 | 76 | 74 | 74 | 44,000 | 246.67 |
2016-02-02 | 76 | 79 | 76 | 76 | 29,000 | 253.33 |
2016-02-01 | 76 | 78 | 75 | 78 | 76,000 | 260 |
2016-01-29 | 73 | 75 | 72 | 74 | 29,000 | 246.67 |
2016-01-28 | 73 | 73 | 72 | 73 | 35,000 | 243.33 |
2016-01-27 | 71 | 74 | 71 | 73 | 34,000 | 243.33 |
2016-01-26 | 71 | 72 | 71 | 71 | 29,000 | 236.67 |
2016-01-25 | 72 | 74 | 72 | 73 | 58,000 | 243.33 |
2016-01-22 | 71 | 73 | 70 | 72 | 49,000 | 240 |
2016-01-21 | 73 | 73 | 68 | 71 | 162,000 | 236.67 |
2016-01-20 | 77 | 78 | 74 | 74 | 58,000 | 246.67 |
2016-01-19 | 76 | 77 | 76 | 76 | 9,000 | 253.33 |
2016-01-18 | 75 | 76 | 75 | 76 | 39,000 | 253.33 |
2016-01-15 | 79 | 79 | 77 | 78 | 24,000 | 260 |
2016-01-14 | 80 | 80 | 77 | 77 | 19,000 | 256.67 |
2016-01-13 | 79 | 81 | 79 | 81 | 28,000 | 270 |
2016-01-12 | 80 | 80 | 77 | 78 | 49,000 | 260 |
2016-01-08 | 80 | 81 | 79 | 81 | 75,000 | 270 |
2016-01-07 | 83 | 83 | 81 | 81 | 35,000 | 270 |
2016-01-06 | 83 | 84 | 82 | 83 | 30,000 | 276.67 |
2016-01-05 | 82 | 86 | 81 | 83 | 148,000 | 276.67 |
2016-01-04 | 85 | 85 | 82 | 82 | 124,000 | 273.33 |
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