1. HOME >
  2. 株価時系列 >
  3. 6016 >
  4. 2020年

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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0001,0249741,01721,700339
2020-12-291,0251,0431,0001,00034,600333.33
2020-12-281,0501,0891,0151,033127,200344.33
2020-12-259681,1099681,073490,300357.67
2020-12-241,0031,080931959290,800319.67
2020-12-231,0201,020911973559,000324.33
2020-12-2291492286087017,400290
2020-12-219109239109144,700304.67
2020-12-189349349059078,500302.33
2020-12-179059369039347,600311.33
2020-12-1694694691592011,900306.67
2020-12-151,0041,00890190159,300300.33
2020-12-141,0051,0599861,01649,600338.67
2020-12-111,0201,02096499055,600330
2020-12-109601,0989371,039235,200346.33
2020-12-098991,0208961,020161,100340
2020-12-088268708248709,300290
2020-12-0783184582482612,800275.33
2020-12-048268358198196,100273
2020-12-038208358168293,600276.33
2020-12-0281583780382011,800273.33
2020-12-018158278048138,400271
2020-11-3084084081081312,200271
2020-11-2784585382383525,100278.33
2020-11-2686386384084010,700280
2020-11-2588088084985713,600285.67
2020-11-2489890287287511,700291.67
2020-11-208859068718837,500294.33
2020-11-1988989286887613,200292
2020-11-188939068848869,800295.33
2020-11-179169168908926,100297.33
2020-11-169039149019064,500302
2020-11-139299299139132,500304.33
2020-11-1290197690192029,400306.67
2020-11-1191991989489511,600298.33
2020-11-109279479049139,900304.33
2020-11-099119449039127,800304
2020-11-0699599788790039,100300
2020-11-059181,00891498034,600326.67
2020-11-0489793389792710,500309
2020-11-028838998708964,100298.67
2020-10-309009058698807,400293.33
2020-10-298759008759003,300300
2020-10-288879048708856,600295
2020-10-278879048879004,100300
2020-10-269159278879022,700300.67
2020-10-239189188889003,700300
2020-10-229289288919145,800304.67
2020-10-219259449259321,900310.67
2020-10-209089498809232,700307.67
2020-10-198919118809057,500301.67
2020-10-1691091085887818,300292.67
2020-10-159589599179216,200307
2020-10-149629689509575,800319
2020-10-1391398789596429,400321.33
2020-10-1292992990091110,900303.67
2020-10-099509689329339,300311
2020-10-089779779599595,000319.67
2020-10-079619919489746,300324.67
2020-10-069419649419558,000318.33
2020-10-059209579209567,200318.67
2020-10-0294894891092513,000308.33
2020-09-309261,01992694225,300314
2020-09-2992794491394123,600313.67
2020-09-281,0151,01593595034,400316.67
2020-09-251,0341,03498399127,700330.33
2020-09-241,0201,0871,0111,03339,600344.33
2020-09-231,1181,1401,0021,01797,900339
2020-09-181,1051,1341,0921,12426,300374.67
2020-09-171,1271,1301,0801,09020,800363.33
2020-09-161,1501,1501,1061,14332,600381
2020-09-151,1211,1271,0951,09512,600365
2020-09-141,0611,1091,0611,09320,800364.33
2020-09-111,1221,1221,0771,08214,800360.67
2020-09-101,0831,1281,0621,11927,800373
2020-09-091,0631,0931,0371,09320,900364.33
2020-09-081,0881,1071,0591,08334,500361
2020-09-071,1611,1641,0641,06466,700354.67
2020-09-041,1341,1881,1341,177100,900392.33
2020-09-031,2101,2851,1861,220136,500406.67
2020-09-021,1711,2541,1511,250188,600416.67
2020-09-011,3421,3621,1931,238613,100412.67
2020-08-311,1621,3721,1281,372343,200457.33
2020-08-281,2491,3001,0721,072376,700357.33
2020-08-271,4321,4531,1201,309955,000436.33
2020-08-261,3721,3721,3001,372320,700457.33
2020-08-251,0721,0721,0721,07214,600357.33
2020-08-24922922852922571,400307.33
2020-08-217727727727728,500257.33
2020-08-20632672609672119,500224
2020-08-195775805725721,900190.67
2020-08-185815815735811,800193.67
2020-08-175795855615615,200187
2020-08-145685685615642,800188
2020-08-135815865625682,600189.33
2020-08-125835855715712,600190.33
2020-08-115756005735734,500191
2020-08-075805865565744,100191.33
2020-08-0658660954958130,100193.67
2020-08-055645715505666,700188.67
2020-08-045435635435632,500187.67
2020-08-035125405105294,700176.33
2020-07-315195195045124,200170.67
2020-07-305755755195268,400175.33
2020-07-295595595545551,100185
2020-07-285895895595602,900186.67
2020-07-275915915675694,800189.67
2020-07-2259661058160320,500201
2020-07-2152958352957626,400192
2020-07-205205285185284,900176
2020-07-175135245055196,100173
2020-07-165135145105102,100170
2020-07-15514514510511900170.33
2020-07-145095105055084,100169.33
2020-07-135035095035094,000169.67
2020-07-105055065025062,000168.67
2020-07-095065105035036,000167.67
2020-07-085005155005066,300168.67
2020-07-0752652649750031,000166.67
2020-07-0654554951051637,600172
2020-07-0355555753054513,500181.67
2020-07-0261161155356421,300188
2020-07-016136195856025,500200.67
2020-06-306326326116114,200203.67
2020-06-29634634612612900204
2020-06-266166286166221,700207.33
2020-06-256256256146169,700205.33
2020-06-246156206156153,600205
2020-06-236296366236233,600207.67
2020-06-226216286216279,200209
2020-06-196206246206241,200208
2020-06-186326326146197,000206.33
2020-06-176466466296323,600210.67
2020-06-166556556346474,400215.67
2020-06-156586586256257,300208.33
2020-06-126346606296606,100220
2020-06-116586916506689,100222.67
2020-06-106596646486563,100218.67
2020-06-0969069265566910,600223
2020-06-086816906756834,100227.67
2020-06-056576866566716,900223.67
2020-06-046556696476498,100216.33
2020-06-0369870064866049,800220
2020-06-0267671167669825,200232.67
2020-06-0162968562968123,400227
2020-05-296076256076253,700208.33
2020-05-2861061959960711,600202.33
2020-05-2760960959560916,200203
2020-05-2658959858959815,700199.33
2020-05-255785895735856,700195
2020-05-225665775665719,400190.33
2020-05-2157557555456614,000188.67
2020-05-205285705285656,800188.33
2020-05-195265355215281,600176
2020-05-185055155055152,700171.67
2020-05-1551351349550511,900168.33
2020-05-1453954351051030,900170
2020-05-135175275155231,600174.33
2020-05-125105205105203,100173.33
2020-05-115005105005103,200170
2020-05-084884984884972,600165.67
2020-05-074854944784821,300160.67
2020-05-014894934854851,300161.67
2020-04-304944964894896,700163
2020-04-284844874844873,000162.33
2020-04-274734884734843,300161.33
2020-04-244664724654701,800156.67
2020-04-23460462459459400153
2020-04-224584694514511,900150.33
2020-04-214754754624625,900154
2020-04-204644744594727,300157.33
2020-04-174594654564643,200154.67
2020-04-164484574424513,200150.33
2020-04-154594604474472,900149
2020-04-1443046543045214,800150.67
2020-04-134294294164164,300138.67
2020-04-104304374254263,000142
2020-04-094214404214315,700143.67
2020-04-084234264204204,900140
2020-04-074324354194199,700139.67
2020-04-064024204024189,700139.33
2020-04-034104204054063,600135.33
2020-04-024104114084101,200136.67
2020-04-014094094014061,400135.33
2020-03-314114174004072,200135.67
2020-03-304014143984045,300134.67
2020-03-2741842040542012,800140
2020-03-2643043038241017,600136.67
2020-03-2545445442242953,500143
2020-03-2441743341041611,100138.67
2020-03-2341241438140912,000136.33
2020-03-194464464034047,500134.67
2020-03-1845246141141114,000137
2020-03-174084394044388,600146
2020-03-1643043040942922,100143
2020-03-1346946940641258,800137.33
2020-03-125195375065066,400168.67
2020-03-115425605335444,200181.33
2020-03-1054358951354220,800180.67
2020-03-096006005665975,000199
2020-03-06630640620620500206.67
2020-03-05643650643645900215
2020-03-04644666644666400222
2020-03-036546646406641,600221.33
2020-03-026036616016544,500218
2020-02-2863264260260221,800200.67
2020-02-276636636426424,500214
2020-02-2669069166666829,400222.67
2020-02-256946996916994,900233
2020-02-2171173071172113,700240.33
2020-02-207057227057132,600237.67
2020-02-196927096927052,000235
2020-02-1871371369469910,300233
2020-02-1773973969571319,200237.67
2020-02-147367437367407,200246.67
2020-02-137397437367363,500245.33
2020-02-127477477367374,300245.67
2020-02-1075775773174738,100249
2020-02-0781281275575628,300252
2020-02-0681382579381230,700270.67
2020-02-05776880748813224,700271
2020-02-04734734731731200243.67
2020-02-037407497217319,800243.67
2020-01-317497567477551,800251.67
2020-01-307557557337478,500249
2020-01-297537627537625,600254
2020-01-287477477347471,600249
2020-01-277417537377474,700249
2020-01-2476476873874716,000249
2020-01-2379881277177819,400259.33
2020-01-2279382878880216,900267.33
2020-01-217807957777948,700264.67
2020-01-207707857667837,900261
2020-01-177627707627707,000256.67
2020-01-167647647547626,100254
2020-01-1573876973876412,200254.67
2020-01-147307417307413,100247
2020-01-107357367257254,400241.67
2020-01-09732732727730400243.33
2020-01-087297357247242,600241.33
2020-01-077317377317371,600245.67
2020-01-067387387297313,200243.67

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