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 |
---|---|---|---|---|---|---|
2020-12-30 | 1,000 | 1,024 | 974 | 1,017 | 21,700 | 1,017 |
2020-12-29 | 1,025 | 1,043 | 1,000 | 1,000 | 34,600 | 1,000 |
2020-12-28 | 1,050 | 1,089 | 1,015 | 1,033 | 127,200 | 1,033 |
2020-12-25 | 968 | 1,109 | 968 | 1,073 | 490,300 | 1,073 |
2020-12-24 | 1,003 | 1,080 | 931 | 959 | 290,800 | 959 |
2020-12-23 | 1,020 | 1,020 | 911 | 973 | 559,000 | 973 |
2020-12-22 | 914 | 922 | 860 | 870 | 17,400 | 870 |
2020-12-21 | 910 | 923 | 910 | 914 | 4,700 | 914 |
2020-12-18 | 934 | 934 | 905 | 907 | 8,500 | 907 |
2020-12-17 | 905 | 936 | 903 | 934 | 7,600 | 934 |
2020-12-16 | 946 | 946 | 915 | 920 | 11,900 | 920 |
2020-12-15 | 1,004 | 1,008 | 901 | 901 | 59,300 | 901 |
2020-12-14 | 1,005 | 1,059 | 986 | 1,016 | 49,600 | 1,016 |
2020-12-11 | 1,020 | 1,020 | 964 | 990 | 55,600 | 990 |
2020-12-10 | 960 | 1,098 | 937 | 1,039 | 235,200 | 1,039 |
2020-12-09 | 899 | 1,020 | 896 | 1,020 | 161,100 | 1,020 |
2020-12-08 | 826 | 870 | 824 | 870 | 9,300 | 870 |
2020-12-07 | 831 | 845 | 824 | 826 | 12,800 | 826 |
2020-12-04 | 826 | 835 | 819 | 819 | 6,100 | 819 |
2020-12-03 | 820 | 835 | 816 | 829 | 3,600 | 829 |
2020-12-02 | 815 | 837 | 803 | 820 | 11,800 | 820 |
2020-12-01 | 815 | 827 | 804 | 813 | 8,400 | 813 |
2020-11-30 | 840 | 840 | 810 | 813 | 12,200 | 813 |
2020-11-27 | 845 | 853 | 823 | 835 | 25,100 | 835 |
2020-11-26 | 863 | 863 | 840 | 840 | 10,700 | 840 |
2020-11-25 | 880 | 880 | 849 | 857 | 13,600 | 857 |
2020-11-24 | 898 | 902 | 872 | 875 | 11,700 | 875 |
2020-11-20 | 885 | 906 | 871 | 883 | 7,500 | 883 |
2020-11-19 | 889 | 892 | 868 | 876 | 13,200 | 876 |
2020-11-18 | 893 | 906 | 884 | 886 | 9,800 | 886 |
2020-11-17 | 916 | 916 | 890 | 892 | 6,100 | 892 |
2020-11-16 | 903 | 914 | 901 | 906 | 4,500 | 906 |
2020-11-13 | 929 | 929 | 913 | 913 | 2,500 | 913 |
2020-11-12 | 901 | 976 | 901 | 920 | 29,400 | 920 |
2020-11-11 | 919 | 919 | 894 | 895 | 11,600 | 895 |
2020-11-10 | 927 | 947 | 904 | 913 | 9,900 | 913 |
2020-11-09 | 911 | 944 | 903 | 912 | 7,800 | 912 |
2020-11-06 | 995 | 997 | 887 | 900 | 39,100 | 900 |
2020-11-05 | 918 | 1,008 | 914 | 980 | 34,600 | 980 |
2020-11-04 | 897 | 933 | 897 | 927 | 10,500 | 927 |
2020-11-02 | 883 | 899 | 870 | 896 | 4,100 | 896 |
2020-10-30 | 900 | 905 | 869 | 880 | 7,400 | 880 |
2020-10-29 | 875 | 900 | 875 | 900 | 3,300 | 900 |
2020-10-28 | 887 | 904 | 870 | 885 | 6,600 | 885 |
2020-10-27 | 887 | 904 | 887 | 900 | 4,100 | 900 |
2020-10-26 | 915 | 927 | 887 | 902 | 2,700 | 902 |
2020-10-23 | 918 | 918 | 888 | 900 | 3,700 | 900 |
2020-10-22 | 928 | 928 | 891 | 914 | 5,800 | 914 |
2020-10-21 | 925 | 944 | 925 | 932 | 1,900 | 932 |
2020-10-20 | 908 | 949 | 880 | 923 | 2,700 | 923 |
2020-10-19 | 891 | 911 | 880 | 905 | 7,500 | 905 |
2020-10-16 | 910 | 910 | 858 | 878 | 18,300 | 878 |
2020-10-15 | 958 | 959 | 917 | 921 | 6,200 | 921 |
2020-10-14 | 962 | 968 | 950 | 957 | 5,800 | 957 |
2020-10-13 | 913 | 987 | 895 | 964 | 29,400 | 964 |
2020-10-12 | 929 | 929 | 900 | 911 | 10,900 | 911 |
2020-10-09 | 950 | 968 | 932 | 933 | 9,300 | 933 |
2020-10-08 | 977 | 977 | 959 | 959 | 5,000 | 959 |
2020-10-07 | 961 | 991 | 948 | 974 | 6,300 | 974 |
2020-10-06 | 941 | 964 | 941 | 955 | 8,000 | 955 |
2020-10-05 | 920 | 957 | 920 | 956 | 7,200 | 956 |
2020-10-02 | 948 | 948 | 910 | 925 | 13,000 | 925 |
2020-09-30 | 926 | 1,019 | 926 | 942 | 25,300 | 942 |
2020-09-29 | 927 | 944 | 913 | 941 | 23,600 | 941 |
2020-09-28 | 1,015 | 1,015 | 935 | 950 | 34,400 | 950 |
2020-09-25 | 1,034 | 1,034 | 983 | 991 | 27,700 | 991 |
2020-09-24 | 1,020 | 1,087 | 1,011 | 1,033 | 39,600 | 1,033 |
2020-09-23 | 1,118 | 1,140 | 1,002 | 1,017 | 97,900 | 1,017 |
2020-09-18 | 1,105 | 1,134 | 1,092 | 1,124 | 26,300 | 1,124 |
2020-09-17 | 1,127 | 1,130 | 1,080 | 1,090 | 20,800 | 1,090 |
2020-09-16 | 1,150 | 1,150 | 1,106 | 1,143 | 32,600 | 1,143 |
2020-09-15 | 1,121 | 1,127 | 1,095 | 1,095 | 12,600 | 1,095 |
2020-09-14 | 1,061 | 1,109 | 1,061 | 1,093 | 20,800 | 1,093 |
2020-09-11 | 1,122 | 1,122 | 1,077 | 1,082 | 14,800 | 1,082 |
2020-09-10 | 1,083 | 1,128 | 1,062 | 1,119 | 27,800 | 1,119 |
2020-09-09 | 1,063 | 1,093 | 1,037 | 1,093 | 20,900 | 1,093 |
2020-09-08 | 1,088 | 1,107 | 1,059 | 1,083 | 34,500 | 1,083 |
2020-09-07 | 1,161 | 1,164 | 1,064 | 1,064 | 66,700 | 1,064 |
2020-09-04 | 1,134 | 1,188 | 1,134 | 1,177 | 100,900 | 1,177 |
2020-09-03 | 1,210 | 1,285 | 1,186 | 1,220 | 136,500 | 1,220 |
2020-09-02 | 1,171 | 1,254 | 1,151 | 1,250 | 188,600 | 1,250 |
2020-09-01 | 1,342 | 1,362 | 1,193 | 1,238 | 613,100 | 1,238 |
2020-08-31 | 1,162 | 1,372 | 1,128 | 1,372 | 343,200 | 1,372 |
2020-08-28 | 1,249 | 1,300 | 1,072 | 1,072 | 376,700 | 1,072 |
2020-08-27 | 1,432 | 1,453 | 1,120 | 1,309 | 955,000 | 1,309 |
2020-08-26 | 1,372 | 1,372 | 1,300 | 1,372 | 320,700 | 1,372 |
2020-08-25 | 1,072 | 1,072 | 1,072 | 1,072 | 14,600 | 1,072 |
2020-08-24 | 922 | 922 | 852 | 922 | 571,400 | 922 |
2020-08-21 | 772 | 772 | 772 | 772 | 8,500 | 772 |
2020-08-20 | 632 | 672 | 609 | 672 | 119,500 | 672 |
2020-08-19 | 577 | 580 | 572 | 572 | 1,900 | 572 |
2020-08-18 | 581 | 581 | 573 | 581 | 1,800 | 581 |
2020-08-17 | 579 | 585 | 561 | 561 | 5,200 | 561 |
2020-08-14 | 568 | 568 | 561 | 564 | 2,800 | 564 |
2020-08-13 | 581 | 586 | 562 | 568 | 2,600 | 568 |
2020-08-12 | 583 | 585 | 571 | 571 | 2,600 | 571 |
2020-08-11 | 575 | 600 | 573 | 573 | 4,500 | 573 |
2020-08-07 | 580 | 586 | 556 | 574 | 4,100 | 574 |
2020-08-06 | 586 | 609 | 549 | 581 | 30,100 | 581 |
2020-08-05 | 564 | 571 | 550 | 566 | 6,700 | 566 |
2020-08-04 | 543 | 563 | 543 | 563 | 2,500 | 563 |
2020-08-03 | 512 | 540 | 510 | 529 | 4,700 | 529 |
2020-07-31 | 519 | 519 | 504 | 512 | 4,200 | 512 |
2020-07-30 | 575 | 575 | 519 | 526 | 8,400 | 526 |
2020-07-29 | 559 | 559 | 554 | 555 | 1,100 | 555 |
2020-07-28 | 589 | 589 | 559 | 560 | 2,900 | 560 |
2020-07-27 | 591 | 591 | 567 | 569 | 4,800 | 569 |
2020-07-22 | 596 | 610 | 581 | 603 | 20,500 | 603 |
2020-07-21 | 529 | 583 | 529 | 576 | 26,400 | 576 |
2020-07-20 | 520 | 528 | 518 | 528 | 4,900 | 528 |
2020-07-17 | 513 | 524 | 505 | 519 | 6,100 | 519 |
2020-07-16 | 513 | 514 | 510 | 510 | 2,100 | 510 |
2020-07-15 | 514 | 514 | 510 | 511 | 900 | 511 |
2020-07-14 | 509 | 510 | 505 | 508 | 4,100 | 508 |
2020-07-13 | 503 | 509 | 503 | 509 | 4,000 | 509 |
2020-07-10 | 505 | 506 | 502 | 506 | 2,000 | 506 |
2020-07-09 | 506 | 510 | 503 | 503 | 6,000 | 503 |
2020-07-08 | 500 | 515 | 500 | 506 | 6,300 | 506 |
2020-07-07 | 526 | 526 | 497 | 500 | 31,000 | 500 |
2020-07-06 | 545 | 549 | 510 | 516 | 37,600 | 516 |
2020-07-03 | 555 | 557 | 530 | 545 | 13,500 | 545 |
2020-07-02 | 611 | 611 | 553 | 564 | 21,300 | 564 |
2020-07-01 | 613 | 619 | 585 | 602 | 5,500 | 602 |
2020-06-30 | 632 | 632 | 611 | 611 | 4,200 | 611 |
2020-06-29 | 634 | 634 | 612 | 612 | 900 | 612 |
2020-06-26 | 616 | 628 | 616 | 622 | 1,700 | 622 |
2020-06-25 | 625 | 625 | 614 | 616 | 9,700 | 616 |
2020-06-24 | 615 | 620 | 615 | 615 | 3,600 | 615 |
2020-06-23 | 629 | 636 | 623 | 623 | 3,600 | 623 |
2020-06-22 | 621 | 628 | 621 | 627 | 9,200 | 627 |
2020-06-19 | 620 | 624 | 620 | 624 | 1,200 | 624 |
2020-06-18 | 632 | 632 | 614 | 619 | 7,000 | 619 |
2020-06-17 | 646 | 646 | 629 | 632 | 3,600 | 632 |
2020-06-16 | 655 | 655 | 634 | 647 | 4,400 | 647 |
2020-06-15 | 658 | 658 | 625 | 625 | 7,300 | 625 |
2020-06-12 | 634 | 660 | 629 | 660 | 6,100 | 660 |
2020-06-11 | 658 | 691 | 650 | 668 | 9,100 | 668 |
2020-06-10 | 659 | 664 | 648 | 656 | 3,100 | 656 |
2020-06-09 | 690 | 692 | 655 | 669 | 10,600 | 669 |
2020-06-08 | 681 | 690 | 675 | 683 | 4,100 | 683 |
2020-06-05 | 657 | 686 | 656 | 671 | 6,900 | 671 |
2020-06-04 | 655 | 669 | 647 | 649 | 8,100 | 649 |
2020-06-03 | 698 | 700 | 648 | 660 | 49,800 | 660 |
2020-06-02 | 676 | 711 | 676 | 698 | 25,200 | 698 |
2020-06-01 | 629 | 685 | 629 | 681 | 23,400 | 681 |
2020-05-29 | 607 | 625 | 607 | 625 | 3,700 | 625 |
2020-05-28 | 610 | 619 | 599 | 607 | 11,600 | 607 |
2020-05-27 | 609 | 609 | 595 | 609 | 16,200 | 609 |
2020-05-26 | 589 | 598 | 589 | 598 | 15,700 | 598 |
2020-05-25 | 578 | 589 | 573 | 585 | 6,700 | 585 |
2020-05-22 | 566 | 577 | 566 | 571 | 9,400 | 571 |
2020-05-21 | 575 | 575 | 554 | 566 | 14,000 | 566 |
2020-05-20 | 528 | 570 | 528 | 565 | 6,800 | 565 |
2020-05-19 | 526 | 535 | 521 | 528 | 1,600 | 528 |
2020-05-18 | 505 | 515 | 505 | 515 | 2,700 | 515 |
2020-05-15 | 513 | 513 | 495 | 505 | 11,900 | 505 |
2020-05-14 | 539 | 543 | 510 | 510 | 30,900 | 510 |
2020-05-13 | 517 | 527 | 515 | 523 | 1,600 | 523 |
2020-05-12 | 510 | 520 | 510 | 520 | 3,100 | 520 |
2020-05-11 | 500 | 510 | 500 | 510 | 3,200 | 510 |
2020-05-08 | 488 | 498 | 488 | 497 | 2,600 | 497 |
2020-05-07 | 485 | 494 | 478 | 482 | 1,300 | 482 |
2020-05-01 | 489 | 493 | 485 | 485 | 1,300 | 485 |
2020-04-30 | 494 | 496 | 489 | 489 | 6,700 | 489 |
2020-04-28 | 484 | 487 | 484 | 487 | 3,000 | 487 |
2020-04-27 | 473 | 488 | 473 | 484 | 3,300 | 484 |
2020-04-24 | 466 | 472 | 465 | 470 | 1,800 | 470 |
2020-04-23 | 460 | 462 | 459 | 459 | 400 | 459 |
2020-04-22 | 458 | 469 | 451 | 451 | 1,900 | 451 |
2020-04-21 | 475 | 475 | 462 | 462 | 5,900 | 462 |
2020-04-20 | 464 | 474 | 459 | 472 | 7,300 | 472 |
2020-04-17 | 459 | 465 | 456 | 464 | 3,200 | 464 |
2020-04-16 | 448 | 457 | 442 | 451 | 3,200 | 451 |
2020-04-15 | 459 | 460 | 447 | 447 | 2,900 | 447 |
2020-04-14 | 430 | 465 | 430 | 452 | 14,800 | 452 |
2020-04-13 | 429 | 429 | 416 | 416 | 4,300 | 416 |
2020-04-10 | 430 | 437 | 425 | 426 | 3,000 | 426 |
2020-04-09 | 421 | 440 | 421 | 431 | 5,700 | 431 |
2020-04-08 | 423 | 426 | 420 | 420 | 4,900 | 420 |
2020-04-07 | 432 | 435 | 419 | 419 | 9,700 | 419 |
2020-04-06 | 402 | 420 | 402 | 418 | 9,700 | 418 |
2020-04-03 | 410 | 420 | 405 | 406 | 3,600 | 406 |
2020-04-02 | 410 | 411 | 408 | 410 | 1,200 | 410 |
2020-04-01 | 409 | 409 | 401 | 406 | 1,400 | 406 |
2020-03-31 | 411 | 417 | 400 | 407 | 2,200 | 407 |
2020-03-30 | 401 | 414 | 398 | 404 | 5,300 | 404 |
2020-03-27 | 418 | 420 | 405 | 420 | 12,800 | 420 |
2020-03-26 | 430 | 430 | 382 | 410 | 17,600 | 410 |
2020-03-25 | 454 | 454 | 422 | 429 | 53,500 | 429 |
2020-03-24 | 417 | 433 | 410 | 416 | 11,100 | 416 |
2020-03-23 | 412 | 414 | 381 | 409 | 12,000 | 409 |
2020-03-19 | 446 | 446 | 403 | 404 | 7,500 | 404 |
2020-03-18 | 452 | 461 | 411 | 411 | 14,000 | 411 |
2020-03-17 | 408 | 439 | 404 | 438 | 8,600 | 438 |
2020-03-16 | 430 | 430 | 409 | 429 | 22,100 | 429 |
2020-03-13 | 469 | 469 | 406 | 412 | 58,800 | 412 |
2020-03-12 | 519 | 537 | 506 | 506 | 6,400 | 506 |
2020-03-11 | 542 | 560 | 533 | 544 | 4,200 | 544 |
2020-03-10 | 543 | 589 | 513 | 542 | 20,800 | 542 |
2020-03-09 | 600 | 600 | 566 | 597 | 5,000 | 597 |
2020-03-06 | 630 | 640 | 620 | 620 | 500 | 620 |
2020-03-05 | 643 | 650 | 643 | 645 | 900 | 645 |
2020-03-04 | 644 | 666 | 644 | 666 | 400 | 666 |
2020-03-03 | 654 | 664 | 640 | 664 | 1,600 | 664 |
2020-03-02 | 603 | 661 | 601 | 654 | 4,500 | 654 |
2020-02-28 | 632 | 642 | 602 | 602 | 21,800 | 602 |
2020-02-27 | 663 | 663 | 642 | 642 | 4,500 | 642 |
2020-02-26 | 690 | 691 | 666 | 668 | 29,400 | 668 |
2020-02-25 | 694 | 699 | 691 | 699 | 4,900 | 699 |
2020-02-21 | 711 | 730 | 711 | 721 | 13,700 | 721 |
2020-02-20 | 705 | 722 | 705 | 713 | 2,600 | 713 |
2020-02-19 | 692 | 709 | 692 | 705 | 2,000 | 705 |
2020-02-18 | 713 | 713 | 694 | 699 | 10,300 | 699 |
2020-02-17 | 739 | 739 | 695 | 713 | 19,200 | 713 |
2020-02-14 | 736 | 743 | 736 | 740 | 7,200 | 740 |
2020-02-13 | 739 | 743 | 736 | 736 | 3,500 | 736 |
2020-02-12 | 747 | 747 | 736 | 737 | 4,300 | 737 |
2020-02-10 | 757 | 757 | 731 | 747 | 38,100 | 747 |
2020-02-07 | 812 | 812 | 755 | 756 | 28,300 | 756 |
2020-02-06 | 813 | 825 | 793 | 812 | 30,700 | 812 |
2020-02-05 | 776 | 880 | 748 | 813 | 224,700 | 813 |
2020-02-04 | 734 | 734 | 731 | 731 | 200 | 731 |
2020-02-03 | 740 | 749 | 721 | 731 | 9,800 | 731 |
2020-01-31 | 749 | 756 | 747 | 755 | 1,800 | 755 |
2020-01-30 | 755 | 755 | 733 | 747 | 8,500 | 747 |
2020-01-29 | 753 | 762 | 753 | 762 | 5,600 | 762 |
2020-01-28 | 747 | 747 | 734 | 747 | 1,600 | 747 |
2020-01-27 | 741 | 753 | 737 | 747 | 4,700 | 747 |
2020-01-24 | 764 | 768 | 738 | 747 | 16,000 | 747 |
2020-01-23 | 798 | 812 | 771 | 778 | 19,400 | 778 |
2020-01-22 | 793 | 828 | 788 | 802 | 16,900 | 802 |
2020-01-21 | 780 | 795 | 777 | 794 | 8,700 | 794 |
2020-01-20 | 770 | 785 | 766 | 783 | 7,900 | 783 |
2020-01-17 | 762 | 770 | 762 | 770 | 7,000 | 770 |
2020-01-16 | 764 | 764 | 754 | 762 | 6,100 | 762 |
2020-01-15 | 738 | 769 | 738 | 764 | 12,200 | 764 |
2020-01-14 | 730 | 741 | 730 | 741 | 3,100 | 741 |
2020-01-10 | 735 | 736 | 725 | 725 | 4,400 | 725 |
2020-01-09 | 732 | 732 | 727 | 730 | 400 | 730 |
2020-01-08 | 729 | 735 | 724 | 724 | 2,600 | 724 |
2020-01-07 | 731 | 737 | 731 | 737 | 1,600 | 737 |
2020-01-06 | 738 | 738 | 729 | 731 | 3,200 | 731 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株