ジャパンエンジンコーポレーション(6016)の株価時系列情報
ジャパンエンジンコーポレーション(6016)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 15,890 | 16,690 | 15,610 | 16,080 | 105,400 |
| 2024/07/25 | 15,770 | 16,280 | 15,500 | 15,500 | 82,500 |
| 2024/07/24 | 16,460 | 16,550 | 15,670 | 16,170 | 117,600 |
| 2024/07/23 | 17,500 | 18,070 | 16,760 | 16,860 | 98,700 |
| 2024/07/22 | 17,400 | 17,650 | 16,490 | 16,900 | 88,400 |
| 2024/07/19 | 17,250 | 18,000 | 17,040 | 17,800 | 106,300 |
| 2024/07/18 | 18,710 | 19,220 | 17,030 | 17,250 | 170,400 |
| 2024/07/17 | 18,550 | 20,050 | 18,380 | 19,110 | 165,100 |
| 2024/07/16 | 17,960 | 18,220 | 17,620 | 18,190 | 44,700 |
| 2024/07/12 | 18,050 | 18,300 | 17,680 | 17,720 | 70,300 |
| 2024/07/11 | 18,150 | 19,130 | 17,920 | 18,610 | 97,500 |
| 2024/07/10 | 18,260 | 18,400 | 17,850 | 18,100 | 71,200 |
| 2024/07/09 | 19,750 | 19,850 | 18,300 | 18,300 | 136,500 |
| 2024/07/08 | 19,480 | 20,190 | 18,920 | 19,280 | 208,900 |
| 2024/07/05 | 18,500 | 18,890 | 17,700 | 18,500 | 125,200 |
| 2024/07/04 | 17,670 | 19,580 | 17,210 | 18,540 | 215,400 |
| 2024/07/03 | 17,200 | 18,190 | 17,050 | 17,350 | 132,200 |
| 2024/07/02 | 15,400 | 16,970 | 15,400 | 16,970 | 160,900 |
| 2024/07/01 | 15,890 | 15,890 | 15,170 | 15,380 | 68,300 |
| 2024/06/28 | 15,630 | 16,250 | 15,410 | 15,690 | 116,700 |
| 2024/06/27 | 15,500 | 15,670 | 15,150 | 15,630 | 60,000 |
| 2024/06/26 | 16,470 | 16,680 | 15,010 | 15,500 | 183,800 |
| 2024/06/25 | 16,510 | 17,040 | 16,040 | 16,650 | 72,900 |
| 2024/06/24 | 15,820 | 16,930 | 15,710 | 16,310 | 80,500 |
| 2024/06/21 | 15,860 | 16,580 | 15,640 | 15,830 | 86,600 |
| 2024/06/20 | 16,080 | 16,410 | 15,620 | 15,810 | 76,300 |
| 2024/06/19 | 17,200 | 17,460 | 16,310 | 16,370 | 82,700 |
| 2024/06/18 | 16,860 | 16,990 | 16,010 | 16,820 | 87,400 |
| 2024/06/17 | 18,700 | 18,700 | 16,160 | 16,590 | 161,500 |
| 2024/06/14 | 15,920 | 18,030 | 15,900 | 18,030 | 154,100 |
| 2024/06/13 | 16,700 | 16,780 | 15,890 | 16,170 | 45,800 |
| 2024/06/12 | 16,320 | 16,450 | 16,000 | 16,380 | 48,800 |
| 2024/06/11 | 16,320 | 17,020 | 16,060 | 16,320 | 117,300 |
| 2024/06/10 | 15,970 | 16,780 | 15,720 | 16,300 | 129,300 |
| 2024/06/07 | 14,200 | 16,000 | 14,070 | 15,850 | 190,200 |
| 2024/06/06 | 14,580 | 15,320 | 14,140 | 14,230 | 113,900 |
| 2024/06/05 | 14,320 | 14,550 | 13,870 | 14,210 | 64,500 |
| 2024/06/04 | 16,020 | 16,120 | 14,450 | 14,550 | 170,300 |
| 2024/06/03 | 15,400 | 16,060 | 14,860 | 16,060 | 106,800 |
| 2024/05/31 | 14,650 | 15,470 | 14,440 | 15,270 | 58,400 |
| 2024/05/30 | 14,940 | 15,290 | 14,620 | 14,650 | 67,700 |
| 2024/05/29 | 15,650 | 15,790 | 15,220 | 15,340 | 46,800 |
| 2024/05/28 | 15,700 | 16,120 | 15,390 | 15,460 | 118,100 |
| 2024/05/27 | 16,200 | 17,080 | 15,800 | 15,870 | 167,000 |
| 2024/05/24 | 15,540 | 16,800 | 15,110 | 16,100 | 198,900 |
| 2024/05/23 | 14,640 | 15,720 | 14,460 | 15,660 | 127,600 |
| 2024/05/22 | 14,600 | 15,100 | 14,130 | 14,550 | 83,600 |
| 2024/05/21 | 14,770 | 14,770 | 14,370 | 14,600 | 42,300 |
| 2024/05/20 | 13,660 | 14,900 | 13,660 | 14,550 | 104,700 |
| 2024/05/17 | 13,100 | 14,200 | 12,780 | 13,830 | 129,000 |
| 2024/05/16 | 14,360 | 14,500 | 13,020 | 13,020 | 125,000 |
| 2024/05/15 | 14,200 | 15,110 | 14,170 | 14,280 | 114,700 |
| 2024/05/14 | 14,940 | 14,940 | 13,960 | 14,270 | 125,700 |
| 2024/05/13 | 14,130 | 15,410 | 13,950 | 14,790 | 391,100 |
| 2024/05/10 | 13,230 | 13,230 | 13,230 | 13,230 | 8,900 |
| 2024/05/09 | 10,280 | 10,550 | 10,060 | 10,230 | 159,800 |
| 2024/05/08 | 10,170 | 10,330 | 9,950 | 10,120 | 38,900 |
| 2024/05/07 | 9,760 | 10,260 | 9,760 | 10,170 | 45,600 |
| 2024/05/02 | 9,510 | 9,710 | 9,440 | 9,640 | 19,300 |
| 2024/05/01 | 9,910 | 9,910 | 9,530 | 9,600 | 53,800 |
| 2024/04/30 | 10,120 | 10,360 | 9,910 | 10,000 | 38,800 |
| 2024/04/26 | 9,830 | 10,130 | 9,710 | 10,110 | 30,100 |
| 2024/04/25 | 9,860 | 10,000 | 9,750 | 9,830 | 27,500 |
| 2024/04/24 | 10,000 | 10,240 | 9,890 | 9,990 | 28,000 |
| 2024/04/23 | 10,350 | 10,350 | 9,760 | 9,920 | 29,500 |
| 2024/04/22 | 9,780 | 10,230 | 9,700 | 9,940 | 60,700 |
| 2024/04/19 | 10,190 | 10,270 | 9,500 | 9,850 | 82,200 |
| 2024/04/18 | 10,010 | 10,450 | 9,920 | 10,370 | 36,800 |
| 2024/04/17 | 10,200 | 10,630 | 9,960 | 10,210 | 67,400 |
| 2024/04/16 | 10,370 | 10,450 | 10,110 | 10,260 | 47,500 |
| 2024/04/15 | 10,490 | 10,820 | 10,460 | 10,650 | 30,000 |
| 2024/04/12 | 11,280 | 11,280 | 10,560 | 10,680 | 52,900 |
| 2024/04/11 | 11,070 | 11,300 | 10,760 | 11,190 | 36,700 |
| 2024/04/10 | 10,850 | 11,350 | 10,720 | 11,230 | 52,300 |
| 2024/04/09 | 10,650 | 10,940 | 10,490 | 10,900 | 29,200 |
| 2024/04/08 | 10,800 | 10,900 | 10,470 | 10,650 | 49,700 |
| 2024/04/05 | 10,510 | 10,800 | 10,340 | 10,650 | 37,000 |
| 2024/04/04 | 11,200 | 11,200 | 10,630 | 10,920 | 51,400 |
| 2024/04/03 | 10,670 | 11,210 | 10,500 | 11,150 | 59,900 |
| 2024/04/02 | 11,930 | 12,080 | 10,970 | 10,970 | 64,000 |
| 2024/04/01 | 11,970 | 12,360 | 11,650 | 11,930 | 67,500 |
| 2024/03/29 | 11,140 | 11,900 | 11,140 | 11,820 | 77,600 |
| 2024/03/28 | 11,530 | 11,610 | 11,120 | 11,160 | 59,900 |
| 2024/03/27 | 12,250 | 12,300 | 11,550 | 11,550 | 69,000 |
| 2024/03/26 | 11,900 | 12,480 | 11,850 | 12,300 | 50,500 |
| 2024/03/25 | 12,210 | 12,410 | 11,970 | 12,030 | 46,000 |
| 2024/03/22 | 13,090 | 13,090 | 12,260 | 12,300 | 66,300 |
| 2024/03/21 | 12,900 | 13,230 | 12,590 | 12,730 | 77,600 |
| 2024/03/19 | 12,670 | 12,800 | 12,030 | 12,630 | 82,000 |
| 2024/03/18 | 12,870 | 13,410 | 12,540 | 12,710 | 90,800 |
| 2024/03/15 | 11,900 | 13,050 | 11,720 | 12,650 | 151,200 |
| 2024/03/14 | 12,340 | 12,410 | 11,630 | 11,870 | 99,000 |
| 2024/03/13 | 13,580 | 13,600 | 12,200 | 12,210 | 117,700 |
| 2024/03/12 | 12,820 | 13,280 | 12,600 | 12,980 | 103,800 |
| 2024/03/11 | 14,690 | 15,630 | 12,270 | 13,120 | 301,500 |
| 2024/03/08 | 14,340 | 15,900 | 14,220 | 15,390 | 179,300 |
| 2024/03/07 | 14,300 | 14,750 | 13,900 | 14,270 | 100,400 |
| 2024/03/06 | 14,830 | 14,830 | 13,950 | 14,400 | 116,300 |
| 2024/03/05 | 14,510 | 15,570 | 13,850 | 14,940 | 154,500 |
| 2024/03/04 | 14,570 | 15,000 | 14,260 | 14,660 | 96,400 |
| 2024/03/01 | 13,170 | 14,510 | 12,980 | 14,480 | 186,600 |
| 2024/02/29 | 11,600 | 13,180 | 11,560 | 13,050 | 148,600 |
| 2024/02/28 | 11,930 | 12,180 | 11,680 | 11,900 | 58,700 |
| 2024/02/27 | 12,400 | 12,660 | 11,660 | 11,930 | 83,400 |
| 2024/02/26 | 12,270 | 12,530 | 11,920 | 12,460 | 79,700 |
| 2024/02/22 | 11,330 | 12,100 | 11,210 | 12,100 | 91,300 |
| 2024/02/21 | 11,260 | 11,610 | 11,210 | 11,380 | 41,900 |
| 2024/02/20 | 12,130 | 12,240 | 11,400 | 11,490 | 90,500 |
| 2024/02/19 | 12,250 | 12,550 | 11,940 | 12,130 | 105,600 |
| 2024/02/16 | 11,610 | 12,180 | 11,510 | 11,810 | 113,800 |
| 2024/02/15 | 10,950 | 11,950 | 10,850 | 11,680 | 144,200 |
| 2024/02/14 | 10,650 | 11,160 | 10,450 | 10,840 | 73,500 |
| 2024/02/13 | 11,000 | 11,180 | 10,170 | 10,570 | 150,200 |
| 2024/02/09 | 11,000 | 12,140 | 10,710 | 10,910 | 380,700 |
| 2024/02/08 | 10,700 | 10,700 | 10,700 | 10,700 | 59,100 |
| 2024/02/07 | 8,800 | 9,350 | 8,700 | 9,200 | 140,600 |
| 2024/02/06 | 8,580 | 8,780 | 8,560 | 8,760 | 48,500 |
| 2024/02/05 | 8,800 | 8,950 | 8,580 | 8,580 | 57,400 |
| 2024/02/02 | 9,150 | 9,160 | 8,710 | 8,770 | 56,900 |
| 2024/02/01 | 9,190 | 9,340 | 8,950 | 8,950 | 76,700 |
| 2024/01/31 | 8,600 | 9,150 | 8,580 | 9,090 | 67,600 |
| 2024/01/30 | 8,800 | 8,810 | 8,520 | 8,650 | 47,600 |
| 2024/01/29 | 8,920 | 9,200 | 8,730 | 8,790 | 82,700 |
| 2024/01/26 | 9,000 | 9,470 | 8,630 | 8,880 | 139,500 |
| 2024/01/25 | 8,660 | 8,710 | 8,490 | 8,700 | 35,900 |
| 2024/01/24 | 8,730 | 8,920 | 8,630 | 8,690 | 45,400 |
| 2024/01/23 | 9,150 | 9,160 | 8,700 | 8,700 | 132,200 |
| 2024/01/22 | 8,190 | 8,890 | 8,190 | 8,810 | 160,500 |
| 2024/01/19 | 7,820 | 7,860 | 7,660 | 7,820 | 34,600 |
| 2024/01/18 | 7,900 | 8,030 | 7,570 | 7,770 | 67,600 |
| 2024/01/17 | 7,960 | 8,340 | 7,900 | 7,900 | 74,500 |
| 2024/01/16 | 7,690 | 8,070 | 7,600 | 7,950 | 91,400 |
| 2024/01/15 | 7,500 | 7,700 | 7,460 | 7,640 | 49,500 |
| 2024/01/12 | 7,460 | 7,550 | 7,260 | 7,520 | 45,800 |
| 2024/01/11 | 7,320 | 7,450 | 7,180 | 7,400 | 58,800 |
| 2024/01/10 | 7,570 | 7,770 | 7,080 | 7,250 | 138,200 |
| 2024/01/09 | 7,730 | 7,880 | 7,580 | 7,770 | 40,100 |
| 2024/01/05 | 7,500 | 7,730 | 7,350 | 7,660 | 54,500 |
| 2024/01/04 | 7,180 | 7,580 | 7,110 | 7,510 | 52,800 |
| 2023/12/29 | 7,530 | 7,530 | 7,100 | 7,180 | 95,900 |
| 2023/12/28 | 7,520 | 7,810 | 7,400 | 7,610 | 106,700 |
| 2023/12/27 | 8,200 | 8,200 | 7,360 | 7,510 | 152,500 |
| 2023/12/26 | 8,000 | 8,370 | 7,700 | 8,010 | 179,800 |
| 2023/12/25 | 7,050 | 7,910 | 6,900 | 7,910 | 160,400 |
| 2023/12/22 | 6,840 | 7,010 | 6,740 | 6,910 | 61,200 |
| 2023/12/21 | 6,770 | 6,910 | 6,580 | 6,770 | 37,700 |
| 2023/12/20 | 6,480 | 6,850 | 6,380 | 6,820 | 74,500 |
| 2023/12/19 | 6,140 | 6,480 | 6,140 | 6,470 | 44,900 |
| 2023/12/18 | 6,200 | 6,300 | 6,030 | 6,140 | 49,200 |
| 2023/12/15 | 6,090 | 6,300 | 6,060 | 6,240 | 31,200 |
| 2023/12/14 | 6,510 | 6,580 | 6,030 | 6,030 | 100,300 |
| 2023/12/13 | 6,530 | 6,700 | 6,410 | 6,500 | 27,900 |
| 2023/12/12 | 6,660 | 6,720 | 6,410 | 6,480 | 41,600 |
| 2023/12/11 | 6,670 | 6,750 | 6,530 | 6,560 | 29,000 |
| 2023/12/08 | 6,530 | 6,680 | 6,450 | 6,570 | 54,500 |
| 2023/12/07 | 7,070 | 7,070 | 6,700 | 6,700 | 59,600 |
| 2023/12/06 | 6,950 | 7,300 | 6,860 | 7,180 | 68,400 |
| 2023/12/05 | 7,180 | 7,350 | 6,910 | 6,970 | 94,300 |
| 2023/12/04 | 6,490 | 7,050 | 6,460 | 6,960 | 94,000 |
| 2023/12/01 | 6,490 | 6,490 | 6,340 | 6,470 | 20,300 |
| 2023/11/30 | 6,290 | 6,490 | 6,250 | 6,450 | 23,000 |
| 2023/11/29 | 6,330 | 6,450 | 6,240 | 6,380 | 31,100 |
| 2023/11/28 | 6,500 | 6,670 | 6,320 | 6,390 | 45,500 |
| 2023/11/27 | 6,450 | 6,740 | 6,450 | 6,540 | 55,700 |
| 2023/11/24 | 6,260 | 6,550 | 6,260 | 6,460 | 58,200 |
| 2023/11/22 | 6,240 | 6,340 | 6,150 | 6,220 | 47,900 |
| 2023/11/21 | 6,550 | 6,740 | 6,100 | 6,260 | 128,500 |
| 2023/11/20 | 6,500 | 6,670 | 6,370 | 6,450 | 111,700 |
| 2023/11/17 | 6,940 | 6,940 | 6,560 | 6,560 | 114,500 |
| 2023/11/16 | 7,090 | 7,090 | 6,650 | 6,940 | 105,000 |
| 2023/11/15 | 6,830 | 7,190 | 6,830 | 7,100 | 123,800 |
| 2023/11/14 | 6,010 | 7,100 | 5,870 | 6,980 | 475,700 |
| 2023/11/13 | 6,110 | 6,110 | 6,110 | 6,110 | 28,700 |
| 2023/11/10 | 5,110 | 5,110 | 5,110 | 5,110 | 9,100 |
| 2023/11/09 | 4,365 | 4,480 | 4,305 | 4,410 | 80,700 |
| 2023/11/08 | 4,465 | 4,540 | 4,345 | 4,435 | 42,200 |
| 2023/11/07 | 4,730 | 4,730 | 4,370 | 4,420 | 194,000 |
| 2023/11/06 | 4,850 | 4,895 | 4,730 | 4,895 | 27,400 |
| 2023/11/02 | 4,790 | 4,855 | 4,730 | 4,735 | 31,500 |
| 2023/11/01 | 4,790 | 4,790 | 4,665 | 4,730 | 15,500 |
| 2023/10/31 | 4,595 | 4,680 | 4,510 | 4,660 | 25,600 |
| 2023/10/30 | 4,450 | 4,655 | 4,440 | 4,585 | 35,700 |
| 2023/10/27 | 4,445 | 4,525 | 4,345 | 4,520 | 14,400 |
| 2023/10/26 | 4,390 | 4,520 | 4,360 | 4,375 | 28,800 |
| 2023/10/25 | 4,515 | 4,750 | 4,490 | 4,500 | 40,500 |
| 2023/10/24 | 4,290 | 4,545 | 4,100 | 4,490 | 52,900 |
| 2023/10/23 | 4,460 | 4,460 | 4,180 | 4,220 | 66,700 |
| 2023/10/20 | 4,500 | 4,600 | 4,395 | 4,510 | 50,100 |
| 2023/10/19 | 4,915 | 4,915 | 4,500 | 4,550 | 114,600 |
| 2023/10/18 | 4,910 | 5,020 | 4,830 | 4,915 | 15,600 |
| 2023/10/17 | 4,915 | 5,120 | 4,855 | 4,895 | 31,900 |
| 2023/10/16 | 4,855 | 4,945 | 4,790 | 4,860 | 28,600 |
| 2023/10/13 | 5,010 | 5,010 | 4,840 | 4,950 | 19,700 |
| 2023/10/12 | 5,110 | 5,120 | 4,925 | 5,040 | 22,600 |
| 2023/10/11 | 5,050 | 5,230 | 4,980 | 5,030 | 41,600 |
| 2023/10/10 | 4,750 | 5,010 | 4,720 | 4,980 | 31,700 |
| 2023/10/06 | 4,815 | 4,820 | 4,650 | 4,700 | 24,400 |
| 2023/10/05 | 4,790 | 4,895 | 4,670 | 4,780 | 43,000 |
| 2023/10/04 | 4,805 | 4,895 | 4,600 | 4,675 | 70,200 |
| 2023/10/03 | 5,050 | 5,180 | 4,905 | 4,905 | 49,000 |