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
2016-12-301591591481503,524,000500
2016-12-291721731601621,678,000540
2016-12-281711871661684,779,000560
2016-12-2720022016417010,501,000566.67
2016-12-2618322317921813,134,000726.67
2016-12-221651841631773,200,000590
2016-12-211661761621682,317,000560
2016-12-2016820916017630,085,000586.67
2016-12-1914718514218125,195,000603.33
2016-12-161271451241398,209,000463.33
2016-12-151191301181242,435,000413.33
2016-12-14120121118119292,000396.67
2016-12-131191211141201,573,000400
2016-12-121131331111234,946,000410
2016-12-09111112110111227,000370
2016-12-08111112109112286,000373.33
2016-12-07110112108111316,000370
2016-12-06113113109110569,000366.67
2016-12-05112112110112490,000373.33
2016-12-021151221121141,772,000380
2016-12-01111115109113926,000376.67
2016-11-301131131081111,085,000370
2016-11-291161161111131,073,000376.67
2016-11-28115118114117959,000390
2016-11-251251261141182,757,000393.33
2016-11-241371381291293,937,000430
2016-11-221221331191295,630,000430
2016-11-2111614011512725,474,000423.33
2016-11-181081111011012,252,000336.67
2016-11-171121141041085,921,000360
2016-11-16911198711618,337,000386.67
2016-11-15889284892,853,000296.67
2016-11-1497115879216,490,000306.67
2016-11-11909888982,068,000326.67
2016-11-1069706868117,000226.67
2016-11-0971726467290,000223.33
2016-11-087172717119,000236.67
2016-11-077072707287,000240
2016-11-047071707086,000233.33
2016-11-027374717277,000240
2016-11-017374737415,000246.67
2016-10-317374737444,000246.67
2016-10-28747473745,000246.67
2016-10-277274727351,000243.33
2016-10-267173717322,000243.33
2016-10-257373717289,000240
2016-10-247173717327,000243.33
2016-10-217272717138,000236.67
2016-10-207073707284,000240
2016-10-197171707023,000233.33
2016-10-187071707142,000236.67
2016-10-177071707117,000236.67
2016-10-146971697054,000233.33
2016-10-137171707034,000233.33
2016-10-127071707150,000236.67
2016-10-116971697012,000233.33
2016-10-077171707082,000233.33
2016-10-067172707230,000240
2016-10-057272717118,000236.67
2016-10-0469716971167,000236.67
2016-10-036970696966,000230
2016-09-306970697024,000233.33
2016-09-2969706870101,000233.33
2016-09-286869686914,000230
2016-09-276969686969,000230
2016-09-267070696914,000230
2016-09-236970697026,000233.33
2016-09-217171686959,000230
2016-09-207070707012,000233.33
2016-09-167070697011,000233.33
2016-09-157171707094,000233.33
2016-09-1470737072281,000240
2016-09-137171707021,000233.33
2016-09-1271716970132,000233.33
2016-09-0970716971108,000236.67
2016-09-0870716970115,000233.33
2016-09-077071697012,000233.33
2016-09-067171707111,000236.67
2016-09-057071707138,000236.67
2016-09-027070696935,000230
2016-09-017070697086,000233.33
2016-08-3170706870112,000233.33
2016-08-306970687089,000233.33
2016-08-296970697026,000233.33
2016-08-266969686940,000230
2016-08-25717170709,000233.33
2016-08-246971697068,000233.33
2016-08-237070686874,000226.67
2016-08-227071707111,000236.67
2016-08-197171697012,000233.33
2016-08-186971697021,000233.33
2016-08-176970697027,000233.33
2016-08-167171696941,000230
2016-08-157071707113,000236.67
2016-08-1272736870215,000233.33
2016-08-107575727254,000240
2016-08-0970746974171,000246.67
2016-08-087070696914,000230
2016-08-057070697031,000233.33
2016-08-046970687032,000233.33
2016-08-036969686844,000226.67
2016-08-026970697039,000233.33
2016-08-017171696916,000230
2016-07-296971697059,000233.33
2016-07-2871726969100,000230
2016-07-277272717171,000236.67
2016-07-267373717170,000236.67
2016-07-257073707347,000243.33
2016-07-227272696933,000230
2016-07-217171717122,000236.67
2016-07-206970697010,000233.33
2016-07-196970697015,000233.33
2016-07-156970686936,000230
2016-07-146969676943,000230
2016-07-136970686935,000230
2016-07-126869686921,000230
2016-07-116768666740,000223.33
2016-07-0869706566168,000220
2016-07-076570657087,000233.33
2016-07-066767646540,000216.67
2016-07-056767666619,000220
2016-07-046769666616,000220
2016-07-0164696468130,000226.67
2016-06-306465646438,000213.33
2016-06-296364626340,000210
2016-06-286163616350,000210
2016-06-276162616227,000206.67
2016-06-246565606183,000203.33
2016-06-2365666265155,000216.67
2016-06-226666656523,000216.67
2016-06-2166686466207,000220
2016-06-206668666757,000223.33
2016-06-176466646637,000220
2016-06-166767656583,000216.67
2016-06-156668666819,000226.67
2016-06-146767656660,000220
2016-06-136869676763,000223.33
2016-06-107171707013,000233.33
2016-06-097171707134,000236.67
2016-06-087171707120,000236.67
2016-06-077070707012,000233.33
2016-06-066970687036,000233.33
2016-06-037070707027,000233.33
2016-06-027172707054,000233.33
2016-06-017172717113,000236.67
2016-05-317272717240,000240
2016-05-307172717251,000240
2016-05-277272717264,000240
2016-05-267474727229,000240
2016-05-257374737319,000243.33
2016-05-247273727353,000243.33
2016-05-237373727234,000240
2016-05-20747474743,000246.67
2016-05-197475747426,000246.67
2016-05-187575737332,000243.33
2016-05-177475747522,000250
2016-05-167575747489,000246.67
2016-05-137476747451,000246.67
2016-05-1275767276317,000253.33
2016-05-1178787676257,000253.33
2016-05-1082877677780,000256.67
2016-05-0979827982166,000273.33
2016-05-067779767963,000263.33
2016-05-027677767763,000256.67
2016-04-287979767866,000260
2016-04-277979777963,000263.33
2016-04-2679807878139,000260
2016-04-2579807879154,000263.33
2016-04-2278797778267,000260
2016-04-2181847777753,000256.67
2016-04-20799577805,604,000266.67
2016-04-196970687055,000233.33
2016-04-1867696669126,000230
2016-04-157173717161,000236.67
2016-04-147274707295,000240
2016-04-13707070703,000233.33
2016-04-126970697023,000233.33
2016-04-116969686939,000230
2016-04-086769676944,000230
2016-04-076768676723,000223.33
2016-04-066567656730,000223.33
2016-04-056869666659,000220
2016-04-046769676834,000226.67
2016-04-017072686971,000230
2016-03-31717271715,000236.67
2016-03-307273707049,000233.33
2016-03-29727372739,000243.33
2016-03-28737372735,000243.33
2016-03-257373727314,000243.33
2016-03-247373737341,000243.33
2016-03-237374737317,000243.33
2016-03-227273727226,000240
2016-03-187273717269,000240
2016-03-177375737365,000243.33
2016-03-167374727397,000243.33
2016-03-157474737442,000246.67
2016-03-1474757474136,000246.67
2016-03-117374727425,000246.67
2016-03-107474737427,000246.67
2016-03-097373717320,000243.33
2016-03-087475727450,000246.67
2016-03-077475727364,000243.33
2016-03-047375727476,000246.67
2016-03-0370747072120,000240
2016-03-027171697024,000233.33
2016-03-016870677048,000233.33
2016-02-296869686849,000226.67
2016-02-266767666739,000223.33
2016-02-256567656622,000220
2016-02-246666656511,000216.67
2016-02-2366676466122,000220
2016-02-226466646567,000216.67
2016-02-196465646426,000213.33
2016-02-186466646426,000213.33
2016-02-176465636342,000210
2016-02-1663666263130,000210
2016-02-156263606389,000210
2016-02-1263645859172,000196.67
2016-02-106976676898,000226.67
2016-02-097175696960,000230
2016-02-087174717422,000246.67
2016-02-057576737444,000246.67
2016-02-047377737731,000256.67
2016-02-037576747444,000246.67
2016-02-027679767629,000253.33
2016-02-017678757876,000260
2016-01-297375727429,000246.67
2016-01-287373727335,000243.33
2016-01-277174717334,000243.33
2016-01-267172717129,000236.67
2016-01-257274727358,000243.33
2016-01-227173707249,000240
2016-01-2173736871162,000236.67
2016-01-207778747458,000246.67
2016-01-19767776769,000253.33
2016-01-187576757639,000253.33
2016-01-157979777824,000260
2016-01-148080777719,000256.67
2016-01-137981798128,000270
2016-01-128080777849,000260
2016-01-088081798175,000270
2016-01-078383818135,000270
2016-01-068384828330,000276.67
2016-01-0582868183148,000276.67
2016-01-0485858282124,000273.33

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