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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	919	925	909	920	7,800	306.67
2021-12-29	897	937	897	926	8,300	308.67
2021-12-28	895	904	890	890	8,600	296.67
2021-12-27	920	920	888	894	28,600	298
2021-12-24	927	928	915	920	5,600	306.67
2021-12-23	916	929	900	929	8,600	309.67
2021-12-22	903	920	901	916	6,400	305.33
2021-12-21	900	905	900	902	44,200	300.67
2021-12-20	926	926	878	888	16,800	296
2021-12-17	933	941	910	938	10,400	312.67
2021-12-16	930	942	930	941	4,200	313.67
2021-12-15	923	937	916	922	21,100	307.33
2021-12-14	966	966	915	928	21,700	309.33
2021-12-13	976	977	962	966	4,200	322
2021-12-10	977	977	966	967	1,100	322.33
2021-12-09	985	985	967	970	4,700	323.33
2021-12-08	982	995	981	988	3,700	329.33
2021-12-07	975	980	965	975	3,800	325
2021-12-06	975	978	966	968	3,600	322.67
2021-12-03	952	982	952	982	4,100	327.33
2021-12-02	944	949	932	948	8,500	316
2021-12-01	926	949	925	949	7,100	316.33
2021-11-30	952	966	921	925	53,900	308.33
2021-11-29	980	996	941	941	21,300	313.67
2021-11-26	1,004	1,012	990	995	11,700	331.67
2021-11-25	1,015	1,019	979	1,004	15,100	334.67
2021-11-24	1,025	1,031	1,015	1,015	6,400	338.33
2021-11-22	1,016	1,034	1,006	1,027	15,300	342.33
2021-11-19	1,006	1,023	1,004	1,019	7,500	339.67
2021-11-18	1,031	1,031	1,005	1,005	19,600	335
2021-11-17	1,040	1,040	1,026	1,026	6,800	342
2021-11-16	1,048	1,053	1,040	1,040	5,300	346.67
2021-11-15	1,064	1,065	1,044	1,047	8,400	349
2021-11-12	1,046	1,061	1,035	1,049	3,600	349.67
2021-11-11	1,044	1,046	1,031	1,035	15,200	345
2021-11-10	1,056	1,061	1,043	1,048	10,300	349.33
2021-11-09	1,079	1,194	1,047	1,058	93,900	352.67
2021-11-08	1,075	1,090	1,059	1,079	13,500	359.67
2021-11-05	1,101	1,111	1,061	1,068	62,100	356
2021-11-04	1,138	1,193	1,135	1,160	53,000	386.67
2021-11-02	1,112	1,129	1,098	1,125	14,000	375
2021-11-01	1,102	1,120	1,095	1,110	12,700	370
2021-10-29	1,134	1,140	1,101	1,102	19,000	367.33
2021-10-28	1,105	1,124	1,081	1,119	41,000	373
2021-10-27	1,099	1,293	1,060	1,126	343,800	375.33
2021-10-26	1,010	1,080	1,002	1,039	29,800	346.33
2021-10-25	1,017	1,031	1,000	1,004	49,200	334.67
2021-10-22	1,016	1,029	1,016	1,019	4,400	339.67
2021-10-21	1,041	1,041	1,015	1,016	33,500	338.67
2021-10-20	1,060	1,066	1,049	1,066	1,300	355.33
2021-10-19	1,045	1,065	1,045	1,050	4,400	350
2021-10-18	1,060	1,077	1,045	1,048	8,100	349.33
2021-10-15	1,044	1,076	1,039	1,055	9,400	351.67
2021-10-14	1,012	1,060	1,006	1,044	10,200	348
2021-10-13	1,018	1,018	1,010	1,010	5,600	336.67
2021-10-12	1,027	1,027	1,015	1,022	900	340.67
2021-10-11	1,019	1,027	1,015	1,017	1,300	339
2021-10-08	1,024	1,024	1,005	1,019	6,100	339.67
2021-10-07	1,040	1,040	1,006	1,006	6,200	335.33
2021-10-06	1,036	1,044	1,000	1,010	11,400	336.67
2021-10-05	1,038	1,049	1,006	1,019	16,300	339.67
2021-10-04	1,067	1,067	1,028	1,029	9,000	343
2021-10-01	1,054	1,062	1,048	1,053	3,300	351
2021-09-30	1,096	1,096	1,051	1,063	9,300	354.33
2021-09-29	1,092	1,092	1,062	1,074	3,000	358
2021-09-28	1,112	1,112	1,065	1,079	5,900	359.67
2021-09-27	1,090	1,116	1,090	1,105	10,900	368.33
2021-09-24	1,080	1,110	1,062	1,095	11,300	365
2021-09-22	1,075	1,078	1,050	1,053	24,800	351
2021-09-21	1,097	1,097	1,060	1,073	33,400	357.67
2021-09-17	1,120	1,133	1,116	1,121	6,900	373.67
2021-09-16	1,135	1,153	1,114	1,116	21,800	372
2021-09-15	1,140	1,143	1,127	1,134	9,400	378
2021-09-14	1,138	1,153	1,132	1,140	10,800	380
2021-09-13	1,127	1,148	1,127	1,134	4,100	378
2021-09-10	1,120	1,145	1,119	1,141	12,400	380.33
2021-09-09	1,125	1,138	1,115	1,120	10,200	373.33
2021-09-08	1,137	1,142	1,116	1,127	13,300	375.67
2021-09-07	1,165	1,165	1,120	1,137	8,800	379
2021-09-06	1,150	1,169	1,145	1,163	5,700	387.67
2021-09-03	1,136	1,149	1,130	1,141	3,200	380.33
2021-09-02	1,123	1,144	1,122	1,138	20,500	379.33
2021-09-01	1,130	1,131	1,111	1,120	7,700	373.33
2021-08-31	1,142	1,147	1,120	1,126	8,100	375.33
2021-08-30	1,138	1,144	1,114	1,142	8,500	380.67
2021-08-27	1,094	1,135	1,089	1,135	8,400	378.33
2021-08-26	1,108	1,108	1,072	1,096	8,900	365.33
2021-08-25	1,121	1,124	1,092	1,094	11,000	364.67
2021-08-24	1,115	1,138	1,111	1,112	3,500	370.67
2021-08-23	1,093	1,118	1,093	1,110	10,400	370
2021-08-20	1,131	1,136	1,074	1,080	18,300	360
2021-08-19	1,171	1,201	1,124	1,130	26,500	376.67
2021-08-18	1,258	1,288	1,161	1,184	36,300	394.67
2021-08-17	1,217	1,342	1,160	1,232	129,300	410.67
2021-08-16	1,169	1,220	1,150	1,219	24,500	406.33
2021-08-13	1,123	1,169	1,120	1,166	22,300	388.67
2021-08-12	1,118	1,178	1,096	1,144	9,800	381.33
2021-08-11	1,109	1,118	1,080	1,104	6,800	368
2021-08-10	1,100	1,137	1,100	1,121	5,800	373.67
2021-08-06	1,131	1,132	1,097	1,097	13,200	365.67
2021-08-05	1,171	1,186	1,111	1,130	52,300	376.67
2021-08-04	1,160	1,239	1,160	1,239	40,700	413
2021-08-03	1,117	1,188	1,093	1,160	60,200	386.67
2021-08-02	1,033	1,089	1,031	1,087	11,100	362.33
2021-07-30	1,058	1,058	1,026	1,033	24,700	344.33
2021-07-29	1,046	1,055	1,043	1,051	3,300	350.33
2021-07-28	1,057	1,091	1,046	1,046	6,600	348.67
2021-07-27	1,073	1,075	1,052	1,067	4,900	355.67
2021-07-26	1,070	1,074	1,050	1,051	6,000	350.33
2021-07-21	1,065	1,066	1,041	1,059	23,100	353
2021-07-20	1,056	1,079	1,051	1,055	9,700	351.67
2021-07-19	1,100	1,100	1,060	1,075	16,200	358.33
2021-07-16	1,091	1,116	1,081	1,101	8,700	367
2021-07-15	1,126	1,126	1,098	1,098	11,400	366
2021-07-14	1,129	1,148	1,127	1,130	4,300	376.67
2021-07-13	1,138	1,146	1,120	1,142	9,800	380.67
2021-07-12	1,178	1,178	1,109	1,138	12,500	379.33
2021-07-09	1,155	1,155	1,111	1,154	13,000	384.67
2021-07-08	1,167	1,178	1,141	1,153	7,500	384.33
2021-07-07	1,218	1,224	1,158	1,166	9,700	388.67
2021-07-06	1,191	1,191	1,188	1,188	1,400	396
2021-07-05	1,194	1,200	1,191	1,191	800	397
2021-07-02	1,193	1,204	1,193	1,197	1,800	399
2021-07-01	1,211	1,215	1,185	1,193	7,900	397.67
2021-06-30	1,202	1,229	1,202	1,226	5,500	408.67
2021-06-29	1,209	1,209	1,191	1,206	1,900	402
2021-06-28	1,222	1,224	1,208	1,208	4,000	402.67
2021-06-25	1,208	1,208	1,182	1,201	4,600	400.33
2021-06-24	1,221	1,225	1,188	1,188	3,500	396
2021-06-23	1,195	1,223	1,195	1,212	5,800	404
2021-06-22	1,171	1,202	1,171	1,191	9,800	397
2021-06-21	1,200	1,200	1,136	1,160	30,500	386.67
2021-06-18	1,232	1,233	1,211	1,212	5,900	404
2021-06-17	1,219	1,232	1,219	1,232	1,200	410.67
2021-06-16	1,225	1,226	1,218	1,219	1,400	406.33
2021-06-15	1,252	1,268	1,215	1,215	14,600	405
2021-06-14	1,236	1,236	1,210	1,222	7,800	407.33
2021-06-11	1,233	1,240	1,220	1,239	6,300	413
2021-06-10	1,256	1,256	1,233	1,236	2,000	412
2021-06-09	1,232	1,241	1,232	1,234	1,900	411.33
2021-06-08	1,242	1,244	1,231	1,235	2,700	411.67
2021-06-07	1,234	1,250	1,234	1,247	4,400	415.67
2021-06-04	1,242	1,247	1,234	1,234	2,100	411.33
2021-06-03	1,262	1,263	1,240	1,242	6,800	414
2021-06-02	1,276	1,277	1,254	1,255	9,400	418.33
2021-06-01	1,281	1,303	1,280	1,285	1,600	428.33
2021-05-31	1,298	1,299	1,275	1,287	4,300	429
2021-05-28	1,280	1,297	1,273	1,288	7,600	429.33
2021-05-27	1,288	1,306	1,278	1,280	5,600	426.67
2021-05-26	1,283	1,325	1,275	1,292	10,200	430.67
2021-05-25	1,295	1,298	1,286	1,286	9,000	428.67
2021-05-24	1,313	1,313	1,292	1,302	8,800	434
2021-05-21	1,347	1,347	1,281	1,305	22,000	435
2021-05-20	1,267	1,323	1,265	1,322	30,100	440.67
2021-05-19	1,229	1,272	1,219	1,272	17,200	424
2021-05-18	1,232	1,249	1,219	1,230	13,300	410
2021-05-17	1,213	1,261	1,203	1,233	25,900	411
2021-05-14	1,208	1,220	1,192	1,198	17,100	399.33
2021-05-13	1,203	1,215	1,183	1,205	27,200	401.67
2021-05-12	1,247	1,247	1,191	1,233	34,400	411
2021-05-11	1,284	1,284	1,222	1,248	25,000	416
2021-05-10	1,219	1,274	1,219	1,274	27,800	424.67
2021-05-07	1,186	1,208	1,175	1,208	12,900	402.67
2021-05-06	1,150	1,210	1,150	1,172	29,900	390.67
2021-04-30	1,181	1,188	1,147	1,159	37,400	386.33
2021-04-28	1,329	1,375	1,172	1,172	311,500	390.67
2021-04-27	1,143	1,155	1,143	1,149	3,500	383
2021-04-26	1,134	1,159	1,131	1,153	11,600	384.33
2021-04-23	1,130	1,164	1,128	1,132	14,100	377.33
2021-04-22	1,126	1,166	1,126	1,146	16,600	382
2021-04-21	1,158	1,174	1,108	1,117	32,300	372.33
2021-04-20	1,156	1,182	1,151	1,152	20,000	384
2021-04-19	1,185	1,200	1,162	1,170	26,200	390
2021-04-16	1,182	1,209	1,155	1,155	69,000	385
2021-04-15	1,277	1,387	1,185	1,250	314,000	416.67
2021-04-14	1,103	1,109	1,094	1,097	6,100	365.67
2021-04-13	1,098	1,110	1,098	1,106	1,700	368.67
2021-04-12	1,102	1,113	1,091	1,095	6,000	365
2021-04-09	1,119	1,122	1,108	1,113	4,000	371
2021-04-08	1,119	1,120	1,101	1,117	3,900	372.33
2021-04-07	1,094	1,127	1,087	1,115	6,100	371.67
2021-04-06	1,136	1,136	1,096	1,097	7,700	365.67
2021-04-05	1,120	1,158	1,082	1,136	18,200	378.67
2021-04-02	1,123	1,131	1,109	1,117	4,700	372.33
2021-04-01	1,115	1,135	1,112	1,123	9,500	374.33
2021-03-31	1,100	1,111	1,068	1,090	5,300	363.33
2021-03-30	1,081	1,119	1,025	1,100	19,700	366.67
2021-03-29	1,150	1,150	1,083	1,107	13,100	369
2021-03-26	1,132	1,161	1,126	1,137	4,700	379
2021-03-25	1,114	1,146	1,114	1,142	5,800	380.67
2021-03-24	1,141	1,154	1,113	1,114	23,900	371.33
2021-03-23	1,193	1,193	1,163	1,170	9,800	390
2021-03-22	1,195	1,224	1,189	1,193	17,700	397.67
2021-03-19	1,190	1,214	1,180	1,206	17,100	402
2021-03-18	1,239	1,259	1,188	1,216	47,500	405.33
2021-03-17	1,201	1,290	1,201	1,235	95,400	411.67
2021-03-16	1,129	1,210	1,129	1,179	58,700	393
2021-03-15	1,135	1,137	1,121	1,129	9,200	376.33
2021-03-12	1,130	1,130	1,111	1,122	16,000	374
2021-03-11	1,109	1,145	1,101	1,111	15,800	370.33
2021-03-10	1,115	1,131	1,113	1,117	8,500	372.33
2021-03-09	1,123	1,141	1,071	1,139	29,900	379.67
2021-03-08	1,170	1,201	1,121	1,123	61,300	374.33
2021-03-05	1,125	1,148	1,077	1,142	69,400	380.67
2021-03-04	1,277	1,352	1,123	1,155	497,700	385
2021-03-03	1,049	1,127	1,048	1,127	45,600	375.67
2021-03-02	984	1,012	974	977	9,600	325.67
2021-03-01	992	1,000	965	984	18,600	328
2021-02-26	992	1,011	985	985	11,800	328.33
2021-02-25	1,045	1,045	1,014	1,021	6,700	340.33
2021-02-24	1,000	1,042	1,000	1,021	19,100	340.33
2021-02-22	1,017	1,040	985	985	26,200	328.33
2021-02-19	991	1,007	976	1,004	10,300	334.67
2021-02-18	1,025	1,037	998	998	17,300	332.67
2021-02-17	1,046	1,050	1,012	1,025	21,800	341.67
2021-02-16	1,054	1,070	1,043	1,046	8,600	348.67
2021-02-15	1,078	1,087	1,034	1,051	17,000	350.33
2021-02-12	1,076	1,091	1,066	1,076	15,400	358.67
2021-02-10	1,087	1,087	1,065	1,075	8,800	358.33
2021-02-09	1,098	1,098	1,041	1,068	23,600	356
2021-02-08	1,113	1,125	1,072	1,089	28,400	363
2021-02-05	1,040	1,117	1,035	1,083	53,900	361
2021-02-04	1,100	1,163	1,025	1,035	295,900	345
2021-02-03	1,030	1,091	1,017	1,056	77,700	352
2021-02-02	998	1,040	990	1,025	46,300	341.67
2021-02-01	976	1,010	975	997	20,600	332.33
2021-01-29	976	995	957	975	22,200	325
2021-01-28	953	975	953	975	5,400	325
2021-01-27	989	989	970	972	9,700	324
2021-01-26	983	994	953	966	11,900	322
2021-01-25	1,009	1,010	987	988	15,700	329.33
2021-01-22	979	1,004	956	999	36,600	333
2021-01-21	954	990	953	965	26,000	321.67
2021-01-20	961	963	942	959	7,600	319.67
2021-01-19	950	968	943	961	9,700	320.33
2021-01-18	935	960	930	950	8,400	316.67
2021-01-15	954	960	930	935	11,600	311.67
2021-01-14	959	961	928	954	24,400	318
2021-01-13	972	979	951	958	19,300	319.33
2021-01-12	1,001	1,001	970	975	16,300	325
2021-01-08	1,002	1,011	980	1,002	20,100	334
2021-01-07	981	1,008	975	1,001	17,200	333.67
2021-01-06	948	1,029	948	978	45,800	326
2021-01-05	955	973	938	942	18,900	314
2021-01-04	1,017	1,018	960	960	51,500	320

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 [2021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 [2021年度]