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 |
|---|---|---|---|---|---|
| 1985/12/27 | 369 | 369 | 369 | 369 | 12,036 |
| 1985/12/26 | 389 | 399 | 389 | 399 | 20,060 |
| 1985/12/24 | 384 | 390 | 384 | 390 | 5,015 |
| 1985/12/23 | 359 | 389 | 359 | 389 | 18,054 |
| 1985/12/19 | 386 | 414 | 381 | 414 | 29,087 |
| 1985/12/17 | 406 | 418 | 404 | 409 | 29,087 |
| 1985/12/16 | 395 | 409 | 395 | 409 | 28,084 |
| 1985/12/11 | 458 | 458 | 458 | 458 | 3,009 |
| 1985/12/10 | 425 | 458 | 425 | 458 | 54,162 |
| 1985/12/09 | 437 | 437 | 425 | 431 | 28,084 |
| 1985/12/07 | 446 | 448 | 442 | 442 | 9,027 |
| 1985/12/06 | 422 | 449 | 422 | 449 | 20,060 |
| 1985/12/04 | 498 | 498 | 479 | 498 | 32,096 |
| 1985/12/03 | 498 | 504 | 478 | 500 | 85,255 |
| 1985/12/02 | 503 | 518 | 503 | 503 | 23,069 |
| 1985/11/30 | 523 | 533 | 518 | 518 | 19,057 |
| 1985/11/29 | 503 | 503 | 503 | 503 | 22,066 |
| 1985/11/28 | 548 | 556 | 533 | 556 | 107,321 |
| 1985/11/27 | 538 | 558 | 506 | 558 | 178,534 |
| 1985/11/26 | 503 | 543 | 498 | 543 | 188,564 |
| 1985/11/25 | 538 | 538 | 464 | 464 | 83,249 |
| 1985/11/22 | 562 | 596 | 558 | 563 | 307,921 |
| 1985/11/21 | 535 | 563 | 515 | 558 | 320,960 |
| 1985/11/20 | 496 | 545 | 489 | 528 | 322,966 |
| 1985/11/19 | 479 | 486 | 455 | 486 | 169,507 |
| 1985/11/18 | 454 | 464 | 444 | 464 | 168,504 |
| 1985/11/16 | 436 | 454 | 424 | 454 | 138,414 |
| 1985/11/15 | 420 | 447 | 420 | 439 | 325,975 |
| 1985/11/14 | 404 | 424 | 398 | 419 | 226,678 |
| 1985/11/13 | 389 | 404 | 386 | 404 | 203,609 |
| 1985/11/12 | 397 | 407 | 394 | 401 | 187,561 |
| 1985/11/11 | 374 | 416 | 373 | 399 | 512,533 |
| 1985/11/08 | 364 | 379 | 351 | 379 | 490,467 |
| 1985/11/07 | 359 | 369 | 349 | 369 | 497,488 |
| 1985/11/06 | 349 | 359 | 338 | 359 | 197,591 |
| 1985/11/05 | 329 | 350 | 329 | 349 | 308,924 |
| 1985/11/02 | 343 | 343 | 329 | 329 | 93,279 |
| 1985/11/01 | 339 | 341 | 329 | 339 | 564,690 |
| 1985/10/31 | 314 | 329 | 299 | 324 | 409,224 |
| 1985/10/30 | 282 | 308 | 282 | 308 | 143,429 |
| 1985/10/29 | 299 | 309 | 269 | 306 | 260,780 |
| 1985/10/28 | 302 | 321 | 302 | 312 | 65,195 |
| 1985/10/26 | 289 | 327 | 289 | 316 | 76,228 |
| 1985/10/25 | 308 | 309 | 294 | 298 | 61,183 |
| 1985/10/24 | 306 | 339 | 294 | 304 | 396,185 |
| 1985/10/23 | 269 | 309 | 269 | 303 | 314,942 |
| 1985/10/22 | 314 | 316 | 264 | 264 | 128,384 |
| 1985/10/21 | 324 | 324 | 303 | 311 | 301,903 |
| 1985/10/19 | 297 | 339 | 296 | 338 | 285,855 |
| 1985/10/18 | 309 | 324 | 296 | 303 | 548,642 |
| 1985/10/17 | 269 | 301 | 262 | 301 | 576,726 |
| 1985/10/16 | 246 | 272 | 246 | 272 | 158,474 |
| 1985/10/15 | 244 | 245 | 241 | 241 | 32,096 |
| 1985/10/14 | 240 | 249 | 240 | 240 | 46,138 |
| 1985/10/11 | 247 | 247 | 239 | 246 | 104,312 |
| 1985/10/09 | 269 | 269 | 238 | 247 | 174,522 |
| 1985/10/08 | 250 | 277 | 244 | 275 | 461,380 |
| 1985/10/07 | 219 | 247 | 219 | 245 | 93,279 |
| 1985/10/05 | 239 | 239 | 229 | 230 | 48,144 |
| 1985/10/04 | 243 | 249 | 237 | 237 | 162,486 |
| 1985/10/03 | 214 | 239 | 214 | 238 | 62,186 |
| 1985/10/02 | 209 | 214 | 209 | 209 | 15,045 |
| 1985/10/01 | 204 | 209 | 203 | 209 | 16,048 |
| 1985/09/30 | 209 | 214 | 205 | 209 | 15,045 |
| 1985/09/28 | 209 | 211 | 209 | 209 | 9,027 |
| 1985/09/27 | 209 | 214 | 209 | 214 | 9,027 |
| 1985/09/26 | 211 | 214 | 209 | 209 | 12,036 |
| 1985/09/25 | 210 | 214 | 210 | 211 | 7,021 |
| 1985/09/24 | 205 | 209 | 205 | 209 | 12,036 |
| 1985/09/21 | 204 | 204 | 204 | 204 | 10,030 |
| 1985/09/20 | 206 | 207 | 203 | 204 | 38,114 |
| 1985/09/19 | 202 | 208 | 200 | 207 | 71,213 |
| 1985/09/18 | 199 | 203 | 199 | 199 | 7,021 |
| 1985/09/17 | 194 | 199 | 194 | 199 | 14,042 |
| 1985/09/13 | 195 | 199 | 194 | 194 | 20,060 |
| 1985/09/12 | 188 | 197 | 188 | 197 | 13,039 |
| 1985/09/11 | 195 | 195 | 184 | 188 | 21,063 |
| 1985/09/10 | 199 | 208 | 195 | 195 | 33,099 |
| 1985/09/09 | 191 | 197 | 191 | 197 | 34,102 |
| 1985/09/07 | 189 | 189 | 189 | 189 | 6,018 |
| 1985/09/06 | 189 | 189 | 189 | 189 | 19,057 |
| 1985/09/05 | 190 | 190 | 189 | 189 | 9,027 |
| 1985/09/04 | 186 | 189 | 184 | 189 | 24,072 |
| 1985/09/03 | 184 | 187 | 184 | 187 | 24,072 |
| 1985/09/02 | 185 | 187 | 184 | 187 | 24,072 |
| 1985/08/31 | 181 | 188 | 181 | 188 | 10,030 |
| 1985/08/30 | 179 | 182 | 178 | 182 | 24,072 |
| 1985/08/29 | 175 | 179 | 173 | 173 | 15,045 |
| 1985/08/28 | 172 | 175 | 169 | 169 | 27,081 |
| 1985/08/27 | 172 | 174 | 171 | 171 | 11,033 |
| 1985/08/26 | 165 | 172 | 165 | 172 | 15,045 |
| 1985/08/24 | 169 | 169 | 161 | 161 | 9,027 |
| 1985/08/23 | 169 | 169 | 169 | 169 | 12,036 |
| 1985/08/22 | 161 | 169 | 161 | 169 | 7,021 |
| 1985/08/21 | 160 | 160 | 160 | 160 | 1,003 |
| 1985/08/14 | 160 | 165 | 158 | 158 | 16,048 |
| 1985/08/13 | 160 | 160 | 160 | 160 | 5,015 |
| 1985/08/12 | 160 | 160 | 160 | 160 | 16,048 |
| 1985/08/09 | 165 | 165 | 165 | 165 | 2,006 |
| 1985/08/08 | 167 | 167 | 165 | 165 | 6,018 |
| 1985/08/07 | 167 | 167 | 167 | 167 | 3,009 |
| 1985/08/06 | 167 | 167 | 167 | 167 | 8,024 |
| 1985/08/05 | 167 | 167 | 167 | 167 | 1,003 |
| 1985/08/03 | 167 | 167 | 167 | 167 | 1,003 |
| 1985/08/01 | 168 | 169 | 168 | 168 | 13,039 |
| 1985/07/31 | 169 | 169 | 167 | 167 | 5,015 |
| 1985/07/30 | 167 | 167 | 167 | 167 | 17,051 |
| 1985/07/29 | 167 | 169 | 167 | 169 | 4,012 |
| 1985/07/26 | 163 | 165 | 163 | 165 | 7,021 |
| 1985/07/25 | 162 | 163 | 161 | 163 | 8,024 |
| 1985/07/24 | 160 | 160 | 160 | 160 | 12,036 |
| 1985/07/23 | 162 | 162 | 160 | 160 | 31,093 |
| 1985/07/22 | 168 | 168 | 160 | 160 | 3,009 |
| 1985/07/20 | 167 | 167 | 167 | 167 | 1,003 |
| 1985/07/19 | 167 | 167 | 167 | 167 | 1,003 |
| 1985/07/18 | 160 | 160 | 158 | 160 | 6,018 |
| 1985/07/17 | 167 | 167 | 165 | 165 | 4,012 |
| 1985/07/16 | 167 | 167 | 167 | 167 | 4,012 |
| 1985/07/15 | 167 | 168 | 167 | 167 | 12,036 |
| 1985/07/12 | 165 | 165 | 165 | 165 | 7,021 |
| 1985/07/11 | 165 | 165 | 165 | 165 | 1,003 |
| 1985/07/10 | 169 | 169 | 165 | 169 | 12,036 |
| 1985/07/09 | 172 | 172 | 169 | 171 | 13,039 |
| 1985/07/08 | 169 | 169 | 169 | 169 | 12,036 |
| 1985/07/05 | 169 | 169 | 165 | 169 | 10,030 |
| 1985/07/04 | 167 | 167 | 165 | 165 | 7,021 |
| 1985/07/03 | 169 | 169 | 165 | 167 | 11,033 |
| 1985/07/02 | 170 | 170 | 169 | 169 | 3,009 |
| 1985/07/01 | 169 | 169 | 169 | 169 | 5,015 |
| 1985/06/27 | 165 | 165 | 165 | 165 | 1,003 |
| 1985/06/26 | 172 | 172 | 172 | 172 | 2,006 |
| 1985/06/25 | 169 | 169 | 165 | 169 | 5,015 |
| 1985/06/24 | 174 | 175 | 174 | 175 | 3,009 |
| 1985/06/20 | 170 | 172 | 170 | 172 | 7,021 |
| 1985/06/19 | 169 | 170 | 167 | 167 | 11,033 |
| 1985/06/18 | 171 | 171 | 169 | 169 | 4,012 |
| 1985/06/17 | 172 | 172 | 171 | 171 | 6,018 |
| 1985/06/15 | 175 | 177 | 172 | 172 | 12,036 |
| 1985/06/14 | 169 | 171 | 169 | 171 | 5,015 |
| 1985/06/13 | 164 | 165 | 164 | 165 | 5,015 |
| 1985/06/12 | 163 | 165 | 162 | 162 | 19,057 |
| 1985/06/11 | 162 | 162 | 161 | 161 | 12,036 |
| 1985/06/10 | 161 | 163 | 160 | 160 | 22,066 |
| 1985/06/07 | 160 | 160 | 158 | 160 | 20,060 |
| 1985/06/06 | 165 | 165 | 159 | 159 | 18,054 |
| 1985/06/05 | 163 | 163 | 163 | 163 | 1,003 |
| 1985/06/04 | 165 | 165 | 161 | 161 | 7,021 |
| 1985/06/03 | 165 | 167 | 165 | 167 | 4,012 |
| 1985/06/01 | 165 | 168 | 165 | 168 | 5,015 |
| 1985/05/31 | 167 | 167 | 165 | 165 | 9,027 |
| 1985/05/29 | 171 | 171 | 167 | 167 | 17,051 |
| 1985/05/28 | 171 | 171 | 170 | 170 | 4,012 |
| 1985/05/27 | 170 | 170 | 170 | 170 | 3,009 |
| 1985/05/25 | 171 | 171 | 171 | 171 | 8,024 |
| 1985/05/24 | 167 | 171 | 167 | 171 | 17,051 |
| 1985/05/23 | 169 | 169 | 169 | 169 | 1,003 |
| 1985/05/21 | 165 | 165 | 165 | 165 | 8,024 |
| 1985/05/20 | 165 | 165 | 165 | 165 | 18,054 |
| 1985/05/17 | 165 | 177 | 165 | 177 | 2,006 |
| 1985/05/15 | 160 | 160 | 160 | 160 | 7,021 |
| 1985/05/14 | 177 | 177 | 177 | 177 | 8,024 |
| 1985/05/13 | 167 | 167 | 157 | 157 | 23,069 |
| 1985/05/10 | 167 | 168 | 167 | 168 | 3,009 |
| 1985/05/09 | 167 | 167 | 167 | 167 | 1,003 |
| 1985/05/07 | 167 | 167 | 163 | 163 | 7,021 |
| 1985/05/04 | 167 | 167 | 167 | 167 | 1,003 |
| 1985/05/02 | 167 | 167 | 167 | 167 | 3,009 |
| 1985/05/01 | 172 | 172 | 169 | 169 | 4,012 |
| 1985/04/30 | 172 | 172 | 172 | 172 | 1,003 |
| 1985/04/27 | 177 | 178 | 177 | 178 | 5,015 |
| 1985/04/26 | 177 | 177 | 172 | 172 | 3,009 |
| 1985/04/25 | 158 | 165 | 158 | 165 | 4,012 |
| 1985/04/24 | 164 | 164 | 158 | 158 | 14,042 |
| 1985/04/23 | 161 | 161 | 160 | 160 | 3,009 |
| 1985/04/22 | 162 | 165 | 161 | 161 | 14,042 |
| 1985/04/20 | 164 | 165 | 164 | 165 | 8,024 |
| 1985/04/19 | 163 | 163 | 163 | 163 | 1,003 |
| 1985/04/18 | 165 | 165 | 165 | 165 | 2,006 |
| 1985/04/17 | 164 | 165 | 163 | 163 | 21,063 |
| 1985/04/16 | 165 | 165 | 165 | 165 | 10,030 |
| 1985/04/15 | 165 | 165 | 165 | 165 | 3,009 |
| 1985/04/12 | 174 | 174 | 170 | 170 | 4,012 |
| 1985/04/11 | 165 | 183 | 165 | 183 | 7,021 |
| 1985/04/10 | 165 | 165 | 165 | 165 | 1,003 |
| 1985/04/09 | 172 | 172 | 172 | 172 | 5,015 |
| 1985/04/08 | 184 | 184 | 184 | 184 | 4,012 |
| 1985/04/06 | 172 | 174 | 172 | 174 | 4,012 |
| 1985/04/05 | 165 | 174 | 165 | 174 | 24,072 |
| 1985/04/04 | 169 | 169 | 169 | 169 | 6,018 |
| 1985/04/02 | 165 | 169 | 165 | 169 | 10,030 |
| 1985/04/01 | 165 | 165 | 165 | 165 | 2,006 |
| 1985/03/30 | 165 | 165 | 165 | 165 | 4,012 |
| 1985/03/29 | 169 | 169 | 169 | 169 | 1,003 |
| 1985/03/28 | 165 | 165 | 165 | 165 | 8,024 |
| 1985/03/26 | 165 | 165 | 165 | 165 | 8,024 |
| 1985/03/25 | 165 | 165 | 165 | 165 | 3,009 |
| 1985/03/23 | 165 | 165 | 165 | 165 | 14,042 |
| 1985/03/22 | 169 | 174 | 169 | 174 | 12,036 |
| 1985/03/20 | 165 | 165 | 160 | 160 | 18,054 |
| 1985/03/19 | 169 | 169 | 169 | 169 | 1,003 |
| 1985/03/18 | 165 | 165 | 165 | 165 | 2,006 |
| 1985/03/14 | 160 | 174 | 160 | 174 | 14,042 |
| 1985/03/12 | 167 | 167 | 167 | 167 | 5,015 |
| 1985/03/11 | 161 | 167 | 160 | 160 | 6,018 |
| 1985/03/08 | 174 | 174 | 158 | 158 | 10,030 |
| 1985/03/07 | 174 | 174 | 174 | 174 | 10,030 |
| 1985/03/06 | 179 | 179 | 174 | 174 | 5,015 |
| 1985/03/05 | 174 | 179 | 174 | 179 | 3,009 |
| 1985/03/04 | 179 | 179 | 174 | 174 | 5,015 |
| 1985/03/02 | 179 | 185 | 179 | 185 | 7,021 |
| 1985/03/01 | 184 | 184 | 179 | 179 | 8,024 |
| 1985/02/28 | 189 | 189 | 184 | 184 | 18,054 |
| 1985/02/27 | 190 | 190 | 189 | 189 | 5,015 |
| 1985/02/26 | 189 | 189 | 189 | 189 | 23,069 |
| 1985/02/25 | 194 | 195 | 184 | 187 | 26,078 |
| 1985/02/23 | 193 | 195 | 193 | 195 | 16,048 |
| 1985/02/22 | 198 | 198 | 193 | 194 | 14,042 |
| 1985/02/21 | 211 | 211 | 194 | 204 | 19,057 |
| 1985/02/20 | 215 | 234 | 211 | 211 | 70,210 |
| 1985/02/19 | 202 | 217 | 202 | 215 | 32,096 |
| 1985/02/18 | 189 | 199 | 189 | 199 | 30,090 |
| 1985/02/16 | 192 | 192 | 192 | 192 | 2,006 |
| 1985/02/15 | 192 | 192 | 190 | 190 | 13,039 |
| 1985/02/14 | 189 | 193 | 189 | 190 | 6,018 |
| 1985/02/13 | 189 | 193 | 189 | 189 | 11,033 |
| 1985/02/12 | 193 | 193 | 189 | 189 | 17,051 |
| 1985/02/08 | 205 | 205 | 193 | 193 | 14,042 |
| 1985/02/07 | 197 | 204 | 197 | 204 | 22,066 |
| 1985/02/06 | 199 | 204 | 185 | 193 | 45,135 |
| 1985/02/05 | 215 | 217 | 195 | 199 | 44,132 |
| 1985/02/04 | 232 | 232 | 223 | 223 | 41,123 |
| 1985/02/02 | 234 | 239 | 226 | 232 | 91,273 |
| 1985/02/01 | 195 | 202 | 195 | 199 | 91,273 |
| 1985/01/31 | 274 | 279 | 255 | 257 | 91,273 |
| 1985/01/30 | 267 | 279 | 251 | 278 | 174,522 |
| 1985/01/29 | 279 | 289 | 275 | 279 | 246,738 |
| 1985/01/28 | 269 | 279 | 264 | 273 | 366,095 |
| 1985/01/26 | 244 | 254 | 244 | 254 | 349,044 |
| 1985/01/25 | 233 | 239 | 226 | 239 | 247,741 |
| 1985/01/24 | 238 | 239 | 220 | 235 | 133,399 |
| 1985/01/23 | 229 | 245 | 222 | 238 | 309,927 |
| 1985/01/22 | 229 | 239 | 223 | 229 | 271,813 |
| 1985/01/21 | 219 | 221 | 210 | 221 | 218,654 |
| 1985/01/19 | 204 | 212 | 196 | 212 | 208,624 |
| 1985/01/18 | 169 | 214 | 169 | 207 | 186,558 |
| 1985/01/17 | 162 | 165 | 162 | 165 | 16,048 |
| 1985/01/16 | 165 | 165 | 160 | 165 | 8,024 |
| 1985/01/14 | 156 | 169 | 156 | 165 | 18,054 |
| 1985/01/11 | 155 | 156 | 155 | 156 | 6,018 |
| 1985/01/10 | 151 | 151 | 151 | 151 | 1,003 |