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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,248	1,291	1,248	1,273	7,100	424.33
2017-12-28	1,230	1,249	1,225	1,246	6,700	415.33
2017-12-27	1,220	1,238	1,220	1,237	6,200	412.33
2017-12-26	1,214	1,249	1,213	1,219	44,400	406.33
2017-12-25	1,250	1,250	1,216	1,225	45,200	408.33
2017-12-22	1,276	1,279	1,257	1,263	26,800	421
2017-12-21	1,290	1,294	1,270	1,278	22,200	426
2017-12-20	1,291	1,303	1,286	1,288	9,400	429.33
2017-12-19	1,301	1,311	1,292	1,304	9,400	434.67
2017-12-18	1,317	1,317	1,301	1,312	6,100	437.33
2017-12-15	1,333	1,336	1,308	1,323	8,900	441
2017-12-14	1,322	1,329	1,320	1,325	3,200	441.67
2017-12-13	1,324	1,349	1,310	1,322	12,300	440.67
2017-12-12	1,321	1,324	1,311	1,324	12,200	441.33
2017-12-11	1,303	1,325	1,252	1,313	31,400	437.67
2017-12-08	1,295	1,300	1,292	1,292	4,300	430.67
2017-12-07	1,288	1,307	1,265	1,291	5,600	430.33
2017-12-06	1,307	1,313	1,284	1,287	13,000	429
2017-12-05	1,323	1,330	1,296	1,306	14,400	435.33
2017-12-04	1,315	1,329	1,301	1,322	7,800	440.67
2017-12-01	1,325	1,329	1,314	1,314	2,300	438
2017-11-30	1,330	1,331	1,316	1,329	5,800	443
2017-11-29	1,322	1,335	1,314	1,335	4,100	445
2017-11-28	1,331	1,335	1,313	1,332	5,300	444
2017-11-27	1,337	1,399	1,321	1,345	11,800	448.33
2017-11-24	1,307	1,320	1,261	1,284	24,100	428
2017-11-22	1,324	1,337	1,306	1,306	3,400	435.33
2017-11-21	1,317	1,322	1,300	1,320	10,000	440
2017-11-20	1,300	1,341	1,300	1,321	6,600	440.33
2017-11-17	1,320	1,347	1,313	1,318	9,700	439.33
2017-11-16	1,288	1,354	1,288	1,330	7,200	443.33
2017-11-15	1,349	1,349	1,262	1,297	25,400	432.33
2017-11-13	1,420	1,420	1,375	1,375	14,900	458.33
2017-11-10	1,421	1,436	1,405	1,417	11,500	472.33
2017-11-09	1,467	1,467	1,407	1,438	39,800	479.33
2017-11-08	1,474	1,474	1,449	1,467	4,500	489
2017-11-07	1,452	1,474	1,448	1,474	6,500	491.33
2017-11-06	1,480	1,485	1,442	1,463	8,400	487.67
2017-11-02	1,451	1,480	1,441	1,469	6,600	489.67
2017-11-01	1,444	1,488	1,441	1,453	35,200	484.33
2017-10-31	1,424	1,443	1,420	1,439	10,800	479.67
2017-10-30	1,432	1,440	1,423	1,424	6,300	474.67
2017-10-27	1,418	1,440	1,418	1,431	5,300	477
2017-10-26	1,439	1,439	1,415	1,417	21,000	472.33
2017-10-25	1,442	1,445	1,430	1,430	3,700	476.67
2017-10-24	1,440	1,440	1,420	1,434	10,500	478
2017-10-23	1,448	1,448	1,426	1,440	6,500	480
2017-10-20	1,427	1,438	1,417	1,424	6,600	474.67
2017-10-19	1,447	1,450	1,425	1,426	6,000	475.33
2017-10-18	1,443	1,447	1,426	1,440	11,800	480
2017-10-17	1,423	1,444	1,412	1,440	15,200	480
2017-10-16	1,462	1,462	1,410	1,430	25,000	476.67
2017-10-13	1,474	1,475	1,460	1,460	12,800	486.67
2017-10-12	1,472	1,487	1,468	1,470	4,200	490
2017-10-11	1,472	1,485	1,468	1,472	9,300	490.67
2017-10-10	1,480	1,490	1,465	1,490	11,500	496.67
2017-10-06	1,496	1,510	1,480	1,490	16,600	496.67
2017-10-05	1,517	1,537	1,490	1,495	20,900	498.33
2017-10-04	1,567	1,567	1,506	1,517	23,400	505.67
2017-10-03	1,570	1,570	1,550	1,570	12,200	523.33
2017-10-02	1,558	1,570	1,542	1,570	19,200	523.33
2017-09-29	1,510	1,560	1,504	1,542	26,700	514
2017-09-28	1,484	1,514	1,481	1,508	5,700	502.67
2017-09-27	1,490	1,540	1,480	1,482	9,500	494
2017-09-26	151	151	147	148	256,000	493.33
2017-09-25	151	154	151	151	154,000	503.33
2017-09-22	156	156	150	153	228,000	510
2017-09-21	152	158	152	153	312,000	510
2017-09-20	153	153	151	152	82,000	506.67
2017-09-19	153	154	152	152	111,000	506.67
2017-09-15	150	153	150	151	84,000	503.33
2017-09-14	155	156	150	151	193,000	503.33
2017-09-13	156	158	155	156	138,000	520
2017-09-12	154	158	153	157	461,000	523.33
2017-09-11	147	153	145	152	376,000	506.67
2017-09-08	143	145	142	142	187,000	473.33
2017-09-07	145	147	143	144	268,000	480
2017-09-06	140	143	133	141	501,000	470
2017-09-05	153	153	142	142	627,000	473.33
2017-09-04	152	153	148	153	665,000	510
2017-09-01	155	156	152	153	314,000	510
2017-08-31	156	158	154	156	409,000	520
2017-08-30	155	156	153	155	177,000	516.67
2017-08-29	156	157	151	155	580,000	516.67
2017-08-28	158	159	155	157	287,000	523.33
2017-08-25	164	164	159	159	483,000	530
2017-08-24	165	168	164	164	476,000	546.67
2017-08-23	164	168	161	165	793,000	550
2017-08-22	162	167	161	162	1,034,000	540
2017-08-21	167	190	163	165	5,735,000	550
2017-08-18	173	174	164	169	2,163,000	563.33
2017-08-17	158	166	158	164	1,303,000	546.67
2017-08-16	150	160	148	158	865,000	526.67
2017-08-15	153	155	151	151	764,000	503.33
2017-08-14	150	156	147	151	1,341,000	503.33
2017-08-10	164	166	154	155	2,314,000	516.67
2017-08-09	182	184	162	165	5,227,000	550
2017-08-08	185	200	175	194	6,014,000	646.67
2017-08-07	211	228	186	186	11,009,000	620
2017-08-04	200	216	181	193	27,449,000	643.33
2017-08-03	161	200	155	200	31,821,000	666.67
2017-08-02	142	151	142	150	329,000	500
2017-08-01	148	148	139	143	628,000	476.67
2017-07-31	148	149	145	148	278,000	493.33
2017-07-28	151	152	148	150	194,000	500
2017-07-27	151	154	149	150	266,000	500
2017-07-26	156	159	148	151	836,000	503.33
2017-07-25	166	168	156	159	849,000	530
2017-07-24	160	169	160	168	1,164,000	560
2017-07-21	153	165	151	163	3,267,000	543.33
2017-07-20	141	153	140	150	2,247,000	500
2017-07-19	136	141	135	141	210,000	470
2017-07-18	137	137	134	136	264,000	453.33
2017-07-14	138	141	137	137	138,000	456.67
2017-07-13	140	141	138	139	102,000	463.33
2017-07-12	140	141	138	140	104,000	466.67
2017-07-11	140	143	139	140	186,000	466.67
2017-07-10	143	143	138	140	221,000	466.67
2017-07-07	139	143	139	143	140,000	476.67
2017-07-06	142	145	138	140	400,000	466.67
2017-07-05	134	141	133	138	275,000	460
2017-07-04	134	134	132	133	81,000	443.33
2017-07-03	133	135	132	133	269,000	443.33
2017-06-30	136	137	136	137	91,000	456.67
2017-06-29	138	141	137	139	88,000	463.33
2017-06-28	139	141	138	140	90,000	466.67
2017-06-27	139	139	135	138	61,000	460
2017-06-26	138	138	135	137	225,000	456.67
2017-06-23	142	144	140	140	324,000	466.67
2017-06-22	139	166	138	141	3,716,000	470
2017-06-21	129	142	129	142	362,000	473.33
2017-06-20	131	131	129	129	54,000	430
2017-06-19	131	132	128	129	65,000	430
2017-06-16	131	132	129	130	56,000	433.33
2017-06-15	131	132	129	130	37,000	433.33
2017-06-14	130	135	130	131	167,000	436.67
2017-06-13	131	133	130	130	31,000	433.33
2017-06-12	134	134	131	132	29,000	440
2017-06-09	134	134	132	134	33,000	446.67
2017-06-08	132	134	131	132	65,000	440
2017-06-07	129	131	129	131	59,000	436.67
2017-06-06	133	135	130	130	111,000	433.33
2017-06-05	135	136	134	135	18,000	450
2017-06-02	132	136	132	134	61,000	446.67
2017-06-01	134	135	130	132	84,000	440
2017-05-31	136	137	134	134	66,000	446.67
2017-05-30	136	137	133	136	46,000	453.33
2017-05-29	136	137	134	135	50,000	450
2017-05-26	142	142	136	138	203,000	460
2017-05-25	145	145	141	143	520,000	476.67
2017-05-24	129	146	129	144	1,334,000	480
2017-05-23	122	128	121	128	190,000	426.67
2017-05-22	120	122	120	121	99,000	403.33
2017-05-19	119	120	119	120	52,000	400
2017-05-18	118	119	117	119	107,000	396.67
2017-05-17	119	120	118	118	98,000	393.33
2017-05-16	119	120	118	119	96,000	396.67
2017-05-15	124	126	117	118	484,000	393.33
2017-05-12	134	134	128	128	184,000	426.67
2017-05-11	132	133	130	131	187,000	436.67
2017-05-10	132	134	131	133	114,000	443.33
2017-05-09	130	135	130	130	195,000	433.33
2017-05-08	126	134	125	133	419,000	443.33
2017-05-02	120	124	120	124	130,000	413.33
2017-05-01	120	121	119	120	84,000	400
2017-04-28	122	123	119	119	99,000	396.67
2017-04-27	123	125	122	122	89,000	406.67
2017-04-26	121	125	121	122	134,000	406.67
2017-04-25	117	121	117	121	123,000	403.33
2017-04-24	123	123	117	118	321,000	393.33
2017-04-21	123	123	121	123	205,000	410
2017-04-20	124	126	122	123	127,000	410
2017-04-19	123	125	122	124	124,000	413.33
2017-04-18	122	126	122	126	98,000	420
2017-04-17	118	122	118	121	98,000	403.33
2017-04-14	122	123	118	120	173,000	400
2017-04-13	120	122	118	120	105,000	400
2017-04-12	122	122	119	120	202,000	400
2017-04-11	128	129	123	123	225,000	410
2017-04-10	129	138	124	127	1,078,000	423.33
2017-04-07	123	126	120	124	437,000	413.33
2017-04-06	127	130	117	120	830,000	400
2017-04-05	139	139	118	125	1,344,000	416.67
2017-04-04	152	152	136	138	645,000	460
2017-04-03	156	159	151	155	207,000	516.67
2017-03-31	161	161	156	157	325,000	523.33
2017-03-30	162	164	161	161	151,000	536.67
2017-03-29	162	165	162	162	108,000	540
2017-03-28	162	166	161	163	140,000	543.33
2017-03-27	166	166	162	162	166,000	540
2017-03-24	166	168	166	166	71,000	553.33
2017-03-23	164	166	163	165	48,000	550
2017-03-22	164	167	163	164	147,000	546.67
2017-03-21	163	173	162	166	394,000	553.33
2017-03-17	165	169	163	163	292,000	543.33
2017-03-16	161	169	160	167	289,000	556.67
2017-03-15	162	164	161	161	128,000	536.67
2017-03-14	164	166	162	164	105,000	546.67
2017-03-13	163	166	162	162	107,000	540
2017-03-10	165	165	161	162	172,000	540
2017-03-09	168	169	162	164	299,000	546.67
2017-03-08	172	173	166	168	436,000	560
2017-03-07	162	172	162	167	1,102,000	556.67
2017-03-06	159	165	158	162	455,000	540
2017-03-03	160	163	158	160	779,000	533.33
2017-03-02	155	198	154	161	10,042,000	536.67
2017-03-01	151	153	151	152	100,000	506.67
2017-02-28	153	153	151	151	127,000	503.33
2017-02-27	152	153	151	151	79,000	503.33
2017-02-24	153	153	151	152	115,000	506.67
2017-02-23	155	156	152	153	184,000	510
2017-02-22	157	157	153	154	260,000	513.33
2017-02-21	153	158	153	156	355,000	520
2017-02-20	152	152	150	150	178,000	500
2017-02-17	151	152	150	151	268,000	503.33
2017-02-16	157	157	152	153	180,000	510
2017-02-15	158	159	155	156	246,000	520
2017-02-14	162	162	156	157	292,000	523.33
2017-02-13	162	164	160	161	252,000	536.67
2017-02-10	155	167	153	165	1,014,000	550
2017-02-09	176	179	169	170	912,000	566.67
2017-02-08	170	183	170	181	735,000	603.33
2017-02-07	169	173	166	170	428,000	566.67
2017-02-06	173	173	168	170	699,000	566.67
2017-02-03	185	186	172	174	1,582,000	580
2017-02-02	217	220	183	186	3,673,000	620
2017-02-01	211	224	207	222	2,488,000	740
2017-01-31	200	211	199	204	1,170,000	680
2017-01-30	195	219	193	203	3,586,000	676.67
2017-01-27	185	195	182	194	1,659,000	646.67
2017-01-26	179	184	178	184	784,000	613.33
2017-01-25	178	182	175	178	379,000	593.33
2017-01-24	183	183	176	178	311,000	593.33
2017-01-23	187	188	182	183	299,000	610
2017-01-20	186	186	176	182	497,000	606.67
2017-01-19	190	190	184	186	465,000	620
2017-01-18	187	189	181	188	539,000	626.67
2017-01-17	188	198	188	189	2,635,000	630
2017-01-16	174	202	174	185	7,901,000	616.67
2017-01-13	167	174	164	171	941,000	570
2017-01-12	166	167	162	166	465,000	553.33
2017-01-11	169	170	165	166	658,000	553.33
2017-01-10	163	170	162	167	1,691,000	556.67
2017-01-06	154	163	153	161	1,188,000	536.67
2017-01-05	156	161	153	156	1,702,000	520
2017-01-04	152	156	149	153	1,822,000	510

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2017年度]

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 [2017年度]