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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/10/02 | 5,050 | 5,180 | 4,915 | 5,060 | 27,100 |
| 2023/09/29 | 5,110 | 5,200 | 4,955 | 4,975 | 25,000 |
| 2023/09/28 | 4,845 | 5,160 | 4,845 | 5,110 | 49,600 |
| 2023/09/27 | 4,840 | 4,910 | 4,760 | 4,790 | 18,900 |
| 2023/09/26 | 4,965 | 4,965 | 4,760 | 4,900 | 31,300 |
| 2023/09/25 | 4,930 | 5,040 | 4,915 | 4,965 | 17,800 |
| 2023/09/22 | 4,705 | 5,050 | 4,685 | 5,030 | 59,100 |
| 2023/09/21 | 4,900 | 4,990 | 4,725 | 4,775 | 48,300 |
| 2023/09/20 | 5,280 | 5,280 | 4,900 | 4,900 | 48,400 |
| 2023/09/19 | 5,160 | 5,300 | 5,050 | 5,240 | 25,400 |
| 2023/09/15 | 5,380 | 5,490 | 5,160 | 5,210 | 42,400 |
| 2023/09/14 | 5,110 | 5,440 | 5,110 | 5,370 | 50,200 |
| 2023/09/13 | 5,140 | 5,280 | 5,010 | 5,120 | 36,700 |
| 2023/09/12 | 5,480 | 5,630 | 5,130 | 5,140 | 93,800 |
| 2023/09/11 | 5,300 | 5,580 | 5,270 | 5,570 | 77,900 |
| 2023/09/08 | 5,140 | 5,360 | 5,140 | 5,310 | 57,400 |
| 2023/09/07 | 5,120 | 5,280 | 5,020 | 5,240 | 68,300 |
| 2023/09/06 | 4,825 | 5,250 | 4,710 | 5,160 | 147,100 |
| 2023/09/05 | 4,985 | 5,040 | 4,830 | 4,840 | 39,500 |
| 2023/09/04 | 5,060 | 5,080 | 4,900 | 4,930 | 55,800 |
| 2023/09/01 | 4,780 | 5,110 | 4,640 | 5,070 | 88,000 |
| 2023/08/31 | 4,800 | 4,930 | 4,725 | 4,785 | 53,300 |
| 2023/08/30 | 4,800 | 4,885 | 4,680 | 4,815 | 74,600 |
| 2023/08/29 | 4,525 | 4,750 | 4,415 | 4,750 | 88,200 |
| 2023/08/28 | 4,330 | 4,425 | 4,240 | 4,385 | 58,600 |
| 2023/08/25 | 4,430 | 4,480 | 4,285 | 4,300 | 97,000 |
| 2023/08/24 | 4,740 | 4,805 | 4,530 | 4,560 | 88,900 |
| 2023/08/23 | 4,635 | 4,740 | 4,530 | 4,720 | 51,800 |
| 2023/08/22 | 4,770 | 4,880 | 4,470 | 4,610 | 109,600 |
| 2023/08/21 | 4,705 | 4,930 | 4,630 | 4,760 | 88,000 |
| 2023/08/18 | 5,260 | 5,260 | 4,690 | 4,750 | 183,800 |
| 2023/08/17 | 5,180 | 5,360 | 5,010 | 5,360 | 61,900 |
| 2023/08/16 | 5,300 | 5,420 | 5,150 | 5,180 | 48,400 |
| 2023/08/15 | 5,330 | 5,530 | 5,320 | 5,400 | 45,700 |
| 2023/08/14 | 5,620 | 5,740 | 5,300 | 5,400 | 91,500 |
| 2023/08/10 | 5,090 | 5,500 | 5,000 | 5,480 | 153,300 |
| 2023/08/09 | 5,340 | 5,740 | 5,110 | 5,190 | 239,000 |
| 2023/08/08 | 5,390 | 5,490 | 5,020 | 5,140 | 236,500 |
| 2023/08/07 | 4,860 | 5,390 | 4,760 | 5,390 | 393,000 |
| 2023/08/04 | 4,575 | 4,690 | 4,560 | 4,690 | 69,800 |
| 2023/08/03 | 3,890 | 4,045 | 3,830 | 3,990 | 92,200 |
| 2023/08/02 | 3,815 | 3,985 | 3,735 | 3,960 | 97,700 |
| 2023/08/01 | 3,520 | 3,705 | 3,520 | 3,675 | 48,300 |
| 2023/07/31 | 3,500 | 3,580 | 3,470 | 3,520 | 31,700 |
| 2023/07/28 | 3,495 | 3,565 | 3,435 | 3,495 | 43,000 |
| 2023/07/27 | 3,610 | 3,650 | 3,510 | 3,565 | 51,900 |
| 2023/07/26 | 3,680 | 3,745 | 3,675 | 3,680 | 15,700 |
| 2023/07/25 | 3,750 | 3,765 | 3,625 | 3,745 | 43,500 |
| 2023/07/24 | 3,785 | 3,870 | 3,725 | 3,765 | 31,700 |
| 2023/07/21 | 3,730 | 3,850 | 3,685 | 3,785 | 40,500 |
| 2023/07/20 | 3,830 | 3,860 | 3,615 | 3,800 | 110,800 |
| 2023/07/19 | 3,465 | 3,800 | 3,400 | 3,760 | 169,100 |
| 2023/07/18 | 3,735 | 3,750 | 3,360 | 3,395 | 212,700 |
| 2023/07/14 | 3,895 | 3,950 | 3,720 | 3,805 | 71,400 |
| 2023/07/13 | 3,940 | 4,035 | 3,600 | 3,955 | 132,700 |
| 2023/07/12 | 4,270 | 4,360 | 4,020 | 4,060 | 87,300 |
| 2023/07/11 | 4,020 | 4,220 | 3,990 | 4,210 | 62,900 |
| 2023/07/10 | 4,025 | 4,110 | 3,930 | 4,010 | 48,300 |
| 2023/07/07 | 4,010 | 4,115 | 3,965 | 4,015 | 56,900 |
| 2023/07/06 | 4,145 | 4,260 | 4,105 | 4,150 | 46,600 |
| 2023/07/05 | 4,365 | 4,450 | 4,210 | 4,255 | 63,300 |
| 2023/07/04 | 4,155 | 4,365 | 4,105 | 4,270 | 69,200 |
| 2023/07/03 | 4,455 | 4,480 | 4,100 | 4,225 | 124,100 |
| 2023/06/30 | 4,255 | 4,405 | 4,200 | 4,400 | 95,100 |
| 2023/06/29 | 3,985 | 4,280 | 3,950 | 4,185 | 87,000 |
| 2023/06/28 | 3,745 | 3,965 | 3,680 | 3,930 | 80,300 |