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 [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 719 | 739 | 719 | 739 | 3,100 | 739 |
2019-12-27 | 722 | 722 | 719 | 719 | 1,300 | 719 |
2019-12-26 | 720 | 720 | 716 | 719 | 1,600 | 719 |
2019-12-25 | 715 | 725 | 715 | 718 | 4,300 | 718 |
2019-12-24 | 725 | 730 | 715 | 715 | 5,600 | 715 |
2019-12-23 | 717 | 719 | 715 | 717 | 17,200 | 717 |
2019-12-20 | 732 | 732 | 716 | 717 | 8,700 | 717 |
2019-12-19 | 733 | 733 | 727 | 729 | 1,700 | 729 |
2019-12-18 | 740 | 740 | 727 | 727 | 4,300 | 727 |
2019-12-17 | 737 | 737 | 732 | 732 | 1,600 | 732 |
2019-12-16 | 728 | 740 | 728 | 732 | 5,700 | 732 |
2019-12-13 | 727 | 734 | 726 | 726 | 5,100 | 726 |
2019-12-12 | 734 | 735 | 726 | 727 | 4,400 | 727 |
2019-12-11 | 734 | 734 | 732 | 732 | 2,000 | 732 |
2019-12-10 | 732 | 740 | 731 | 740 | 1,700 | 740 |
2019-12-09 | 741 | 741 | 734 | 734 | 1,300 | 734 |
2019-12-06 | 742 | 742 | 738 | 741 | 1,200 | 741 |
2019-12-05 | 735 | 737 | 730 | 735 | 3,900 | 735 |
2019-12-04 | 734 | 734 | 728 | 728 | 1,800 | 728 |
2019-12-03 | 723 | 734 | 723 | 734 | 2,700 | 734 |
2019-12-02 | 731 | 733 | 721 | 732 | 8,000 | 732 |
2019-11-29 | 738 | 748 | 726 | 726 | 12,700 | 726 |
2019-11-28 | 737 | 754 | 736 | 749 | 6,100 | 749 |
2019-11-27 | 729 | 744 | 729 | 737 | 4,400 | 737 |
2019-11-26 | 726 | 730 | 722 | 730 | 4,600 | 730 |
2019-11-25 | 714 | 729 | 714 | 722 | 11,400 | 722 |
2019-11-22 | 712 | 807 | 711 | 716 | 96,300 | 716 |
2019-11-21 | 716 | 721 | 712 | 712 | 12,400 | 712 |
2019-11-20 | 715 | 725 | 715 | 721 | 12,700 | 721 |
2019-11-19 | 709 | 715 | 709 | 713 | 2,600 | 713 |
2019-11-18 | 715 | 715 | 705 | 708 | 8,300 | 708 |
2019-11-15 | 709 | 712 | 708 | 708 | 2,400 | 708 |
2019-11-14 | 712 | 717 | 708 | 716 | 5,500 | 716 |
2019-11-13 | 707 | 709 | 706 | 709 | 2,400 | 709 |
2019-11-12 | 708 | 708 | 700 | 707 | 5,000 | 707 |
2019-11-11 | 711 | 711 | 702 | 704 | 4,400 | 704 |
2019-11-08 | 708 | 718 | 701 | 704 | 6,800 | 704 |
2019-11-07 | 721 | 721 | 701 | 707 | 22,400 | 707 |
2019-11-06 | 750 | 750 | 720 | 720 | 49,400 | 720 |
2019-11-05 | 701 | 795 | 699 | 783 | 335,800 | 783 |
2019-11-01 | 696 | 698 | 695 | 695 | 6,000 | 695 |
2019-10-31 | 699 | 700 | 696 | 696 | 1,900 | 696 |
2019-10-30 | 700 | 700 | 699 | 699 | 700 | 699 |
2019-10-29 | 702 | 703 | 696 | 703 | 6,100 | 703 |
2019-10-28 | 705 | 705 | 696 | 696 | 3,400 | 696 |
2019-10-25 | 700 | 701 | 697 | 701 | 1,100 | 701 |
2019-10-24 | 691 | 701 | 691 | 695 | 3,000 | 695 |
2019-10-23 | 684 | 690 | 683 | 688 | 1,600 | 688 |
2019-10-21 | 689 | 689 | 681 | 683 | 17,600 | 683 |
2019-10-18 | 688 | 694 | 683 | 689 | 5,100 | 689 |
2019-10-17 | 682 | 697 | 682 | 697 | 6,500 | 697 |
2019-10-16 | 692 | 701 | 688 | 692 | 7,700 | 692 |
2019-10-15 | 693 | 699 | 678 | 694 | 4,800 | 694 |
2019-10-11 | 688 | 692 | 685 | 685 | 1,600 | 685 |
2019-10-10 | 693 | 693 | 687 | 688 | 6,900 | 688 |
2019-10-09 | 698 | 699 | 689 | 690 | 2,900 | 690 |
2019-10-08 | 694 | 696 | 676 | 692 | 7,200 | 692 |
2019-10-07 | 702 | 702 | 690 | 694 | 3,800 | 694 |
2019-10-04 | 704 | 706 | 676 | 700 | 10,800 | 700 |
2019-10-03 | 704 | 708 | 693 | 706 | 4,100 | 706 |
2019-10-02 | 685 | 707 | 684 | 707 | 7,800 | 707 |
2019-10-01 | 691 | 698 | 687 | 695 | 15,900 | 695 |
2019-09-30 | 700 | 703 | 690 | 690 | 15,300 | 690 |
2019-09-27 | 715 | 730 | 691 | 699 | 52,400 | 699 |
2019-09-26 | 678 | 768 | 678 | 741 | 219,500 | 741 |
2019-09-25 | 695 | 695 | 662 | 668 | 23,000 | 668 |
2019-09-24 | 699 | 796 | 684 | 685 | 330,400 | 685 |
2019-09-20 | 698 | 702 | 696 | 696 | 1,800 | 696 |
2019-09-19 | 697 | 699 | 695 | 697 | 1,800 | 697 |
2019-09-18 | 697 | 700 | 697 | 697 | 3,700 | 697 |
2019-09-17 | 698 | 699 | 696 | 696 | 1,300 | 696 |
2019-09-13 | 696 | 697 | 694 | 694 | 2,300 | 694 |
2019-09-12 | 700 | 704 | 696 | 697 | 5,900 | 697 |
2019-09-11 | 700 | 704 | 694 | 699 | 4,300 | 699 |
2019-09-10 | 696 | 702 | 694 | 694 | 6,800 | 694 |
2019-09-09 | 694 | 696 | 693 | 693 | 4,500 | 693 |
2019-09-06 | 700 | 700 | 693 | 694 | 3,400 | 694 |
2019-09-05 | 697 | 700 | 697 | 700 | 1,100 | 700 |
2019-09-04 | 690 | 695 | 687 | 694 | 4,100 | 694 |
2019-09-03 | - | - | - | 699 | - | 699 |
2019-09-02 | - | - | - | 699 | - | 699 |
2019-08-30 | 698 | 702 | 698 | 699 | 6,200 | 699 |
2019-08-29 | 698 | 701 | 697 | 698 | 1,000 | 698 |
2019-08-28 | 694 | 701 | 694 | 700 | 1,100 | 700 |
2019-08-27 | 695 | 697 | 690 | 696 | 3,100 | 696 |
2019-08-26 | 693 | 695 | 689 | 689 | 1,800 | 689 |
2019-08-23 | 697 | 697 | 694 | 694 | 1,300 | 694 |
2019-08-22 | - | - | - | 697 | - | 697 |
2019-08-21 | 695 | 697 | 695 | 697 | 200 | 697 |
2019-08-20 | 696 | 696 | 693 | 696 | 800 | 696 |
2019-08-19 | - | - | - | 693 | - | 693 |
2019-08-16 | 696 | 700 | 693 | 693 | 2,900 | 693 |
2019-08-15 | 695 | 698 | 690 | 693 | 12,000 | 693 |
2019-08-14 | 705 | 706 | 694 | 694 | 8,900 | 694 |
2019-08-13 | 700 | 704 | 700 | 703 | 4,100 | 703 |
2019-08-09 | 699 | 701 | 692 | 699 | 3,700 | 699 |
2019-08-08 | 696 | 699 | 695 | 698 | 1,800 | 698 |
2019-08-07 | 695 | 695 | 694 | 694 | 800 | 694 |
2019-08-06 | 688 | 696 | 687 | 695 | 900 | 695 |
2019-08-05 | 690 | 694 | 689 | 689 | 4,600 | 689 |
2019-08-02 | 695 | 696 | 687 | 687 | 6,500 | 687 |
2019-08-01 | 700 | 700 | 698 | 698 | 500 | 698 |
2019-07-31 | 701 | 701 | 698 | 701 | 400 | 701 |
2019-07-30 | 694 | 697 | 689 | 697 | 4,300 | 697 |
2019-07-29 | 694 | 696 | 694 | 694 | 300 | 694 |
2019-07-26 | 692 | 692 | 688 | 690 | 800 | 690 |
2019-07-25 | 689 | 692 | 689 | 692 | 500 | 692 |
2019-07-24 | 686 | 687 | 686 | 687 | 7,600 | 687 |
2019-07-23 | 688 | 690 | 686 | 686 | 2,300 | 686 |
2019-07-22 | 690 | 690 | 690 | 690 | 400 | 690 |
2019-07-19 | 694 | 697 | 690 | 692 | 2,200 | 692 |
2019-07-18 | 702 | 706 | 700 | 700 | 5,200 | 700 |
2019-07-17 | 703 | 711 | 700 | 702 | 7,200 | 702 |
2019-07-16 | 705 | 705 | 701 | 703 | 3,700 | 703 |
2019-07-12 | 718 | 720 | 707 | 707 | 6,100 | 707 |
2019-07-11 | 717 | 717 | 714 | 714 | 7,500 | 714 |
2019-07-10 | 725 | 726 | 717 | 717 | 6,300 | 717 |
2019-07-09 | - | - | - | 721 | - | 721 |
2019-07-08 | 725 | 725 | 720 | 721 | 7,100 | 721 |
2019-07-05 | 725 | 733 | 722 | 722 | 8,300 | 722 |
2019-07-04 | 729 | 736 | 729 | 733 | 900 | 733 |
2019-07-03 | 728 | 728 | 728 | 728 | 100 | 728 |
2019-07-02 | 728 | 732 | 725 | 725 | 10,900 | 725 |
2019-07-01 | 731 | 733 | 729 | 730 | 1,700 | 730 |
2019-06-28 | 728 | 728 | 726 | 727 | 700 | 727 |
2019-06-27 | 729 | 732 | 725 | 726 | 3,200 | 726 |
2019-06-26 | 729 | 733 | 729 | 732 | 2,500 | 732 |
2019-06-25 | 736 | 738 | 729 | 729 | 8,300 | 729 |
2019-06-24 | 740 | 740 | 730 | 734 | 3,900 | 734 |
2019-06-21 | 735 | 737 | 733 | 733 | 5,200 | 733 |
2019-06-20 | 735 | 737 | 734 | 734 | 1,500 | 734 |
2019-06-19 | 735 | 746 | 732 | 734 | 7,200 | 734 |
2019-06-18 | 736 | 740 | 730 | 734 | 10,500 | 734 |
2019-06-17 | 738 | 745 | 736 | 736 | 900 | 736 |
2019-06-14 | 738 | 738 | 738 | 738 | 100 | 738 |
2019-06-13 | 750 | 751 | 737 | 737 | 1,300 | 737 |
2019-06-12 | 737 | 754 | 737 | 745 | 1,700 | 745 |
2019-06-11 | 739 | 746 | 738 | 740 | 800 | 740 |
2019-06-10 | 744 | 744 | 739 | 739 | 1,500 | 739 |
2019-06-07 | 738 | 749 | 736 | 741 | 1,000 | 741 |
2019-06-06 | 741 | 744 | 731 | 738 | 1,900 | 738 |
2019-06-05 | 749 | 749 | 732 | 741 | 1,500 | 741 |
2019-06-04 | 750 | 750 | 726 | 741 | 5,200 | 741 |
2019-06-03 | 741 | 744 | 731 | 743 | 3,300 | 743 |
2019-05-31 | 741 | 746 | 736 | 741 | 5,000 | 741 |
2019-05-30 | 741 | 750 | 740 | 741 | 8,400 | 741 |
2019-05-29 | 738 | 743 | 728 | 741 | 8,200 | 741 |
2019-05-28 | 739 | 742 | 728 | 738 | 12,900 | 738 |
2019-05-27 | 741 | 748 | 730 | 738 | 4,100 | 738 |
2019-05-24 | 742 | 746 | 732 | 741 | 1,700 | 741 |
2019-05-23 | 747 | 747 | 742 | 742 | 200 | 742 |
2019-05-22 | 735 | 747 | 727 | 747 | 2,400 | 747 |
2019-05-21 | 725 | 731 | 721 | 727 | 6,400 | 727 |
2019-05-20 | 725 | 737 | 721 | 725 | 3,000 | 725 |
2019-05-17 | 747 | 747 | 722 | 725 | 4,000 | 725 |
2019-05-16 | 731 | 747 | 730 | 747 | 7,600 | 747 |
2019-05-15 | 709 | 851 | 698 | 738 | 79,400 | 738 |
2019-05-14 | 714 | 714 | 701 | 713 | 1,100 | 713 |
2019-05-13 | 729 | 729 | 714 | 714 | 500 | 714 |
2019-05-10 | 752 | 752 | 729 | 729 | 900 | 729 |
2019-05-09 | 763 | 763 | 727 | 737 | 1,200 | 737 |
2019-05-08 | 741 | 755 | 736 | 749 | 1,600 | 749 |
2019-05-07 | 763 | 774 | 760 | 770 | 800 | 770 |
2019-04-26 | 763 | 763 | 763 | 763 | 400 | 763 |
2019-04-25 | 764 | 765 | 763 | 763 | 1,700 | 763 |
2019-04-24 | 769 | 770 | 755 | 770 | 2,900 | 770 |
2019-04-23 | 774 | 774 | 757 | 768 | 1,300 | 768 |
2019-04-22 | 744 | 775 | 744 | 774 | 4,400 | 774 |
2019-04-19 | 739 | 744 | 737 | 744 | 2,500 | 744 |
2019-04-18 | 740 | 740 | 719 | 740 | 1,700 | 740 |
2019-04-17 | 718 | 740 | 718 | 740 | 2,200 | 740 |
2019-04-16 | 746 | 747 | 736 | 742 | 1,200 | 742 |
2019-04-15 | 737 | 745 | 709 | 736 | 2,900 | 736 |
2019-04-12 | 737 | 737 | 737 | 737 | 200 | 737 |
2019-04-11 | 742 | 748 | 722 | 737 | 1,900 | 737 |
2019-04-10 | 742 | 744 | 724 | 744 | 4,000 | 744 |
2019-04-09 | 742 | 742 | 742 | 742 | 300 | 742 |
2019-04-08 | 748 | 748 | 745 | 746 | 500 | 746 |
2019-04-05 | 743 | 750 | 742 | 749 | 700 | 749 |
2019-04-04 | 731 | 744 | 731 | 744 | 200 | 744 |
2019-04-03 | 732 | 732 | 726 | 731 | 500 | 731 |
2019-04-02 | 732 | 733 | 726 | 726 | 900 | 726 |
2019-04-01 | 733 | 733 | 727 | 732 | 700 | 732 |
2019-03-29 | 735 | 748 | 735 | 748 | 500 | 748 |
2019-03-28 | 717 | 754 | 717 | 733 | 2,500 | 733 |
2019-03-27 | 732 | 734 | 731 | 732 | 1,000 | 732 |
2019-03-26 | 745 | 762 | 739 | 740 | 6,200 | 740 |
2019-03-25 | 743 | 745 | 742 | 745 | 1,800 | 745 |
2019-03-22 | 746 | 746 | 734 | 737 | 2,000 | 737 |
2019-03-20 | 732 | 745 | 732 | 745 | 1,400 | 745 |
2019-03-19 | 742 | 742 | 731 | 731 | 400 | 731 |
2019-03-18 | 728 | 769 | 728 | 731 | 6,600 | 731 |
2019-03-15 | 727 | 727 | 726 | 727 | 500 | 727 |
2019-03-14 | 735 | 735 | 735 | 735 | 600 | 735 |
2019-03-13 | 731 | 732 | 730 | 731 | 1,400 | 731 |
2019-03-12 | 721 | 731 | 721 | 731 | 300 | 731 |
2019-03-11 | 725 | 725 | 710 | 719 | 1,000 | 719 |
2019-03-08 | 720 | 725 | 701 | 719 | 5,700 | 719 |
2019-03-07 | 735 | 744 | 725 | 725 | 1,200 | 725 |
2019-03-06 | - | - | - | 740 | - | 740 |
2019-03-05 | 739 | 754 | 739 | 740 | 2,000 | 740 |
2019-03-04 | 737 | 751 | 731 | 738 | 1,300 | 738 |
2019-03-01 | 764 | 764 | 730 | 739 | 11,100 | 739 |
2019-02-28 | 759 | 764 | 759 | 764 | 600 | 764 |
2019-02-27 | 753 | 758 | 753 | 756 | 1,200 | 756 |
2019-02-26 | 759 | 759 | 748 | 753 | 3,000 | 753 |
2019-02-25 | 750 | 753 | 745 | 749 | 4,200 | 749 |
2019-02-22 | 767 | 767 | 755 | 755 | 600 | 755 |
2019-02-21 | 754 | 755 | 747 | 755 | 400 | 755 |
2019-02-20 | 760 | 761 | 756 | 756 | 2,800 | 756 |
2019-02-19 | 769 | 769 | 767 | 767 | 200 | 767 |
2019-02-18 | 767 | 767 | 757 | 761 | 1,900 | 761 |
2019-02-15 | 750 | 758 | 747 | 753 | 3,800 | 753 |
2019-02-14 | 763 | 763 | 750 | 750 | 2,500 | 750 |
2019-02-13 | 747 | 759 | 747 | 755 | 1,600 | 755 |
2019-02-12 | 769 | 769 | 762 | 762 | 400 | 762 |
2019-02-08 | 757 | 780 | 757 | 770 | 3,200 | 770 |
2019-02-07 | 753 | 767 | 753 | 756 | 1,900 | 756 |
2019-02-06 | 759 | 768 | 755 | 768 | 2,300 | 768 |
2019-02-05 | 750 | 760 | 750 | 754 | 1,300 | 754 |
2019-02-04 | 740 | 749 | 735 | 743 | 10,300 | 743 |
2019-02-01 | 735 | 749 | 734 | 737 | 2,100 | 737 |
2019-01-31 | 760 | 760 | 741 | 741 | 4,700 | 741 |
2019-01-30 | 765 | 768 | 752 | 753 | 1,300 | 753 |
2019-01-29 | 765 | 766 | 758 | 760 | 3,800 | 760 |
2019-01-28 | 765 | 771 | 765 | 765 | 1,000 | 765 |
2019-01-25 | 784 | 784 | 771 | 771 | 300 | 771 |
2019-01-24 | 788 | 788 | 756 | 769 | 600 | 769 |
2019-01-23 | 764 | 793 | 756 | 771 | 3,600 | 771 |
2019-01-22 | 751 | 762 | 749 | 749 | 300 | 749 |
2019-01-21 | 784 | 784 | 751 | 751 | 1,600 | 751 |
2019-01-18 | 786 | 786 | 755 | 774 | 1,300 | 774 |
2019-01-17 | 745 | 797 | 745 | 780 | 9,600 | 780 |
2019-01-16 | 730 | 740 | 721 | 735 | 6,000 | 735 |
2019-01-15 | 722 | 722 | 716 | 716 | 500 | 716 |
2019-01-11 | 691 | 729 | 691 | 705 | 2,100 | 705 |
2019-01-10 | 721 | 727 | 705 | 705 | 1,200 | 705 |
2019-01-09 | 717 | 726 | 714 | 726 | 10,000 | 726 |
2019-01-08 | 722 | 726 | 720 | 725 | 1,000 | 725 |
2019-01-07 | 717 | 726 | 711 | 716 | 1,600 | 716 |
2019-01-04 | 679 | 736 | 679 | 732 | 5,200 | 732 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株