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
2021-12-309199259099207,800920
2021-12-298979378979268,300926
2021-12-288959048908908,600890
2021-12-2792092088889428,600894
2021-12-249279289159205,600920
2021-12-239169299009298,600929
2021-12-229039209019166,400916
2021-12-2190090590090244,200902
2021-12-2092692687888816,800888
2021-12-1793394191093810,400938
2021-12-169309429309414,200941
2021-12-1592393791692221,100922
2021-12-1496696691592821,700928
2021-12-139769779629664,200966
2021-12-109779779669671,100967
2021-12-099859859679704,700970
2021-12-089829959819883,700988
2021-12-079759809659753,800975
2021-12-069759789669683,600968
2021-12-039529829529824,100982
2021-12-029449499329488,500948
2021-12-019269499259497,100949
2021-11-3095296692192553,900925
2021-11-2998099694194121,300941
2021-11-261,0041,01299099511,700995
2021-11-251,0151,0199791,00415,1001,004
2021-11-241,0251,0311,0151,0156,4001,015
2021-11-221,0161,0341,0061,02715,3001,027
2021-11-191,0061,0231,0041,0197,5001,019
2021-11-181,0311,0311,0051,00519,6001,005
2021-11-171,0401,0401,0261,0266,8001,026
2021-11-161,0481,0531,0401,0405,3001,040
2021-11-151,0641,0651,0441,0478,4001,047
2021-11-121,0461,0611,0351,0493,6001,049
2021-11-111,0441,0461,0311,03515,2001,035
2021-11-101,0561,0611,0431,04810,3001,048
2021-11-091,0791,1941,0471,05893,9001,058
2021-11-081,0751,0901,0591,07913,5001,079
2021-11-051,1011,1111,0611,06862,1001,068
2021-11-041,1381,1931,1351,16053,0001,160
2021-11-021,1121,1291,0981,12514,0001,125
2021-11-011,1021,1201,0951,11012,7001,110
2021-10-291,1341,1401,1011,10219,0001,102
2021-10-281,1051,1241,0811,11941,0001,119
2021-10-271,0991,2931,0601,126343,8001,126
2021-10-261,0101,0801,0021,03929,8001,039
2021-10-251,0171,0311,0001,00449,2001,004
2021-10-221,0161,0291,0161,0194,4001,019
2021-10-211,0411,0411,0151,01633,5001,016
2021-10-201,0601,0661,0491,0661,3001,066
2021-10-191,0451,0651,0451,0504,4001,050
2021-10-181,0601,0771,0451,0488,1001,048
2021-10-151,0441,0761,0391,0559,4001,055
2021-10-141,0121,0601,0061,04410,2001,044
2021-10-131,0181,0181,0101,0105,6001,010
2021-10-121,0271,0271,0151,0229001,022
2021-10-111,0191,0271,0151,0171,3001,017
2021-10-081,0241,0241,0051,0196,1001,019
2021-10-071,0401,0401,0061,0066,2001,006
2021-10-061,0361,0441,0001,01011,4001,010
2021-10-051,0381,0491,0061,01916,3001,019
2021-10-041,0671,0671,0281,0299,0001,029
2021-10-011,0541,0621,0481,0533,3001,053
2021-09-301,0961,0961,0511,0639,3001,063
2021-09-291,0921,0921,0621,0743,0001,074
2021-09-281,1121,1121,0651,0795,9001,079
2021-09-271,0901,1161,0901,10510,9001,105
2021-09-241,0801,1101,0621,09511,3001,095
2021-09-221,0751,0781,0501,05324,8001,053
2021-09-211,0971,0971,0601,07333,4001,073
2021-09-171,1201,1331,1161,1216,9001,121
2021-09-161,1351,1531,1141,11621,8001,116
2021-09-151,1401,1431,1271,1349,4001,134
2021-09-141,1381,1531,1321,14010,8001,140
2021-09-131,1271,1481,1271,1344,1001,134
2021-09-101,1201,1451,1191,14112,4001,141
2021-09-091,1251,1381,1151,12010,2001,120
2021-09-081,1371,1421,1161,12713,3001,127
2021-09-071,1651,1651,1201,1378,8001,137
2021-09-061,1501,1691,1451,1635,7001,163
2021-09-031,1361,1491,1301,1413,2001,141
2021-09-021,1231,1441,1221,13820,5001,138
2021-09-011,1301,1311,1111,1207,7001,120
2021-08-311,1421,1471,1201,1268,1001,126
2021-08-301,1381,1441,1141,1428,5001,142
2021-08-271,0941,1351,0891,1358,4001,135
2021-08-261,1081,1081,0721,0968,9001,096
2021-08-251,1211,1241,0921,09411,0001,094
2021-08-241,1151,1381,1111,1123,5001,112
2021-08-231,0931,1181,0931,11010,4001,110
2021-08-201,1311,1361,0741,08018,3001,080
2021-08-191,1711,2011,1241,13026,5001,130
2021-08-181,2581,2881,1611,18436,3001,184
2021-08-171,2171,3421,1601,232129,3001,232
2021-08-161,1691,2201,1501,21924,5001,219
2021-08-131,1231,1691,1201,16622,3001,166
2021-08-121,1181,1781,0961,1449,8001,144
2021-08-111,1091,1181,0801,1046,8001,104
2021-08-101,1001,1371,1001,1215,8001,121
2021-08-061,1311,1321,0971,09713,2001,097
2021-08-051,1711,1861,1111,13052,3001,130
2021-08-041,1601,2391,1601,23940,7001,239
2021-08-031,1171,1881,0931,16060,2001,160
2021-08-021,0331,0891,0311,08711,1001,087
2021-07-301,0581,0581,0261,03324,7001,033
2021-07-291,0461,0551,0431,0513,3001,051
2021-07-281,0571,0911,0461,0466,6001,046
2021-07-271,0731,0751,0521,0674,9001,067
2021-07-261,0701,0741,0501,0516,0001,051
2021-07-211,0651,0661,0411,05923,1001,059
2021-07-201,0561,0791,0511,0559,7001,055
2021-07-191,1001,1001,0601,07516,2001,075
2021-07-161,0911,1161,0811,1018,7001,101
2021-07-151,1261,1261,0981,09811,4001,098
2021-07-141,1291,1481,1271,1304,3001,130
2021-07-131,1381,1461,1201,1429,8001,142
2021-07-121,1781,1781,1091,13812,5001,138
2021-07-091,1551,1551,1111,15413,0001,154
2021-07-081,1671,1781,1411,1537,5001,153
2021-07-071,2181,2241,1581,1669,7001,166
2021-07-061,1911,1911,1881,1881,4001,188
2021-07-051,1941,2001,1911,1918001,191
2021-07-021,1931,2041,1931,1971,8001,197
2021-07-011,2111,2151,1851,1937,9001,193
2021-06-301,2021,2291,2021,2265,5001,226
2021-06-291,2091,2091,1911,2061,9001,206
2021-06-281,2221,2241,2081,2084,0001,208
2021-06-251,2081,2081,1821,2014,6001,201
2021-06-241,2211,2251,1881,1883,5001,188
2021-06-231,1951,2231,1951,2125,8001,212
2021-06-221,1711,2021,1711,1919,8001,191
2021-06-211,2001,2001,1361,16030,5001,160
2021-06-181,2321,2331,2111,2125,9001,212
2021-06-171,2191,2321,2191,2321,2001,232
2021-06-161,2251,2261,2181,2191,4001,219
2021-06-151,2521,2681,2151,21514,6001,215
2021-06-141,2361,2361,2101,2227,8001,222
2021-06-111,2331,2401,2201,2396,3001,239
2021-06-101,2561,2561,2331,2362,0001,236
2021-06-091,2321,2411,2321,2341,9001,234
2021-06-081,2421,2441,2311,2352,7001,235
2021-06-071,2341,2501,2341,2474,4001,247
2021-06-041,2421,2471,2341,2342,1001,234
2021-06-031,2621,2631,2401,2426,8001,242
2021-06-021,2761,2771,2541,2559,4001,255
2021-06-011,2811,3031,2801,2851,6001,285
2021-05-311,2981,2991,2751,2874,3001,287
2021-05-281,2801,2971,2731,2887,6001,288
2021-05-271,2881,3061,2781,2805,6001,280
2021-05-261,2831,3251,2751,29210,2001,292
2021-05-251,2951,2981,2861,2869,0001,286
2021-05-241,3131,3131,2921,3028,8001,302
2021-05-211,3471,3471,2811,30522,0001,305
2021-05-201,2671,3231,2651,32230,1001,322
2021-05-191,2291,2721,2191,27217,2001,272
2021-05-181,2321,2491,2191,23013,3001,230
2021-05-171,2131,2611,2031,23325,9001,233
2021-05-141,2081,2201,1921,19817,1001,198
2021-05-131,2031,2151,1831,20527,2001,205
2021-05-121,2471,2471,1911,23334,4001,233
2021-05-111,2841,2841,2221,24825,0001,248
2021-05-101,2191,2741,2191,27427,8001,274
2021-05-071,1861,2081,1751,20812,9001,208
2021-05-061,1501,2101,1501,17229,9001,172
2021-04-301,1811,1881,1471,15937,4001,159
2021-04-281,3291,3751,1721,172311,5001,172
2021-04-271,1431,1551,1431,1493,5001,149
2021-04-261,1341,1591,1311,15311,6001,153
2021-04-231,1301,1641,1281,13214,1001,132
2021-04-221,1261,1661,1261,14616,6001,146
2021-04-211,1581,1741,1081,11732,3001,117
2021-04-201,1561,1821,1511,15220,0001,152
2021-04-191,1851,2001,1621,17026,2001,170
2021-04-161,1821,2091,1551,15569,0001,155
2021-04-151,2771,3871,1851,250314,0001,250
2021-04-141,1031,1091,0941,0976,1001,097
2021-04-131,0981,1101,0981,1061,7001,106
2021-04-121,1021,1131,0911,0956,0001,095
2021-04-091,1191,1221,1081,1134,0001,113
2021-04-081,1191,1201,1011,1173,9001,117
2021-04-071,0941,1271,0871,1156,1001,115
2021-04-061,1361,1361,0961,0977,7001,097
2021-04-051,1201,1581,0821,13618,2001,136
2021-04-021,1231,1311,1091,1174,7001,117
2021-04-011,1151,1351,1121,1239,5001,123
2021-03-311,1001,1111,0681,0905,3001,090
2021-03-301,0811,1191,0251,10019,7001,100
2021-03-291,1501,1501,0831,10713,1001,107
2021-03-261,1321,1611,1261,1374,7001,137
2021-03-251,1141,1461,1141,1425,8001,142
2021-03-241,1411,1541,1131,11423,9001,114
2021-03-231,1931,1931,1631,1709,8001,170
2021-03-221,1951,2241,1891,19317,7001,193
2021-03-191,1901,2141,1801,20617,1001,206
2021-03-181,2391,2591,1881,21647,5001,216
2021-03-171,2011,2901,2011,23595,4001,235
2021-03-161,1291,2101,1291,17958,7001,179
2021-03-151,1351,1371,1211,1299,2001,129
2021-03-121,1301,1301,1111,12216,0001,122
2021-03-111,1091,1451,1011,11115,8001,111
2021-03-101,1151,1311,1131,1178,5001,117
2021-03-091,1231,1411,0711,13929,9001,139
2021-03-081,1701,2011,1211,12361,3001,123
2021-03-051,1251,1481,0771,14269,4001,142
2021-03-041,2771,3521,1231,155497,7001,155
2021-03-031,0491,1271,0481,12745,6001,127
2021-03-029841,0129749779,600977
2021-03-019921,00096598418,600984
2021-02-269921,01198598511,800985
2021-02-251,0451,0451,0141,0216,7001,021
2021-02-241,0001,0421,0001,02119,1001,021
2021-02-221,0171,04098598526,200985
2021-02-199911,0079761,00410,3001,004
2021-02-181,0251,03799899817,300998
2021-02-171,0461,0501,0121,02521,8001,025
2021-02-161,0541,0701,0431,0468,6001,046
2021-02-151,0781,0871,0341,05117,0001,051
2021-02-121,0761,0911,0661,07615,4001,076
2021-02-101,0871,0871,0651,0758,8001,075
2021-02-091,0981,0981,0411,06823,6001,068
2021-02-081,1131,1251,0721,08928,4001,089
2021-02-051,0401,1171,0351,08353,9001,083
2021-02-041,1001,1631,0251,035295,9001,035
2021-02-031,0301,0911,0171,05677,7001,056
2021-02-029981,0409901,02546,3001,025
2021-02-019761,01097599720,600997
2021-01-2997699595797522,200975
2021-01-289539759539755,400975
2021-01-279899899709729,700972
2021-01-2698399495396611,900966
2021-01-251,0091,01098798815,700988
2021-01-229791,00495699936,600999
2021-01-2195499095396526,000965
2021-01-209619639429597,600959
2021-01-199509689439619,700961
2021-01-189359609309508,400950
2021-01-1595496093093511,600935
2021-01-1495996192895424,400954
2021-01-1397297995195819,300958
2021-01-121,0011,00197097516,300975
2021-01-081,0021,0119801,00220,1001,002
2021-01-079811,0089751,00117,2001,001
2021-01-069481,02994897845,800978
2021-01-0595597393894218,900942
2021-01-041,0171,01896096051,500960

分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株