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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,555 | 1,625 | 1,535 | 1,575 | 67,201 |
| 1989/12/28 | 1,396 | 1,476 | 1,376 | 1,476 | 31,093 |
| 1989/12/27 | 1,396 | 1,406 | 1,386 | 1,406 | 29,087 |
| 1989/12/26 | 1,356 | 1,386 | 1,346 | 1,386 | 9,027 |
| 1989/12/25 | 1,376 | 1,376 | 1,336 | 1,346 | 9,027 |
| 1989/12/22 | 1,346 | 1,376 | 1,346 | 1,376 | 11,033 |
| 1989/12/21 | 1,296 | 1,346 | 1,296 | 1,346 | 51,153 |
| 1989/12/20 | 1,326 | 1,326 | 1,326 | 1,326 | 7,021 |
| 1989/12/19 | 1,346 | 1,346 | 1,346 | 1,346 | 6,018 |
| 1989/12/18 | 1,356 | 1,356 | 1,346 | 1,346 | 10,030 |
| 1989/12/15 | 1,316 | 1,316 | 1,316 | 1,316 | 5,015 |
| 1989/12/14 | 1,306 | 1,306 | 1,296 | 1,296 | 3,009 |
| 1989/12/13 | 1,326 | 1,326 | 1,306 | 1,326 | 6,018 |
| 1989/12/12 | 1,346 | 1,346 | 1,346 | 1,346 | 5,015 |
| 1989/12/11 | 1,346 | 1,346 | 1,346 | 1,346 | 9,027 |
| 1989/12/08 | 1,346 | 1,346 | 1,346 | 1,346 | 1,003 |
| 1989/12/07 | 1,296 | 1,346 | 1,296 | 1,346 | 9,027 |
| 1989/12/06 | 1,326 | 1,326 | 1,296 | 1,296 | 3,009 |
| 1989/12/05 | 1,356 | 1,356 | 1,346 | 1,346 | 6,018 |
| 1989/12/04 | 1,356 | 1,356 | 1,356 | 1,356 | 6,018 |
| 1989/12/01 | 1,326 | 1,356 | 1,326 | 1,356 | 9,027 |
| 1989/11/30 | 1,346 | 1,346 | 1,346 | 1,346 | 5,015 |
| 1989/11/29 | 1,366 | 1,366 | 1,356 | 1,356 | 8,024 |
| 1989/11/28 | 1,366 | 1,366 | 1,366 | 1,366 | 2,006 |
| 1989/11/27 | 1,366 | 1,366 | 1,366 | 1,366 | 4,012 |
| 1989/11/24 | 1,366 | 1,366 | 1,366 | 1,366 | 1,003 |
| 1989/11/22 | 1,386 | 1,386 | 1,386 | 1,386 | 1,003 |
| 1989/11/21 | 1,356 | 1,356 | 1,356 | 1,356 | 5,015 |
| 1989/11/20 | 1,386 | 1,386 | 1,356 | 1,356 | 2,006 |
| 1989/11/17 | 1,386 | 1,386 | 1,356 | 1,386 | 9,027 |
| 1989/11/16 | 1,396 | 1,396 | 1,386 | 1,386 | 14,042 |
| 1989/11/15 | 1,386 | 1,396 | 1,366 | 1,396 | 49,147 |
| 1989/11/14 | 1,326 | 1,386 | 1,326 | 1,376 | 22,066 |
| 1989/11/13 | 1,346 | 1,346 | 1,346 | 1,346 | 2,006 |
| 1989/11/10 | 1,316 | 1,346 | 1,296 | 1,346 | 51,153 |
| 1989/11/09 | 1,306 | 1,326 | 1,306 | 1,316 | 13,039 |
| 1989/11/08 | 1,336 | 1,336 | 1,326 | 1,326 | 7,021 |
| 1989/11/07 | 1,336 | 1,376 | 1,336 | 1,376 | 4,012 |
| 1989/11/06 | 1,346 | 1,376 | 1,346 | 1,356 | 137,411 |
| 1989/11/02 | 1,326 | 1,346 | 1,326 | 1,346 | 3,009 |
| 1989/11/01 | 1,296 | 1,316 | 1,276 | 1,316 | 7,021 |
| 1989/10/31 | 1,296 | 1,366 | 1,296 | 1,366 | 16,048 |
| 1989/10/30 | 1,306 | 1,306 | 1,296 | 1,296 | 6,018 |
| 1989/10/27 | 1,366 | 1,366 | 1,306 | 1,306 | 5,015 |
| 1989/10/26 | 1,396 | 1,396 | 1,346 | 1,346 | 11,033 |
| 1989/10/25 | 1,376 | 1,376 | 1,356 | 1,376 | 12,036 |
| 1989/10/24 | 1,376 | 1,386 | 1,376 | 1,376 | 4,012 |
| 1989/10/23 | 1,396 | 1,396 | 1,396 | 1,396 | 10,030 |
| 1989/10/20 | 1,336 | 1,396 | 1,336 | 1,376 | 14,042 |
| 1989/10/19 | 1,346 | 1,366 | 1,316 | 1,346 | 11,033 |
| 1989/10/18 | 1,346 | 1,346 | 1,346 | 1,346 | 3,009 |
| 1989/10/17 | 1,296 | 1,346 | 1,276 | 1,346 | 19,057 |
| 1989/10/16 | 1,296 | 1,296 | 1,276 | 1,276 | 4,012 |
| 1989/10/13 | 1,366 | 1,366 | 1,346 | 1,356 | 18,054 |
| 1989/10/12 | 1,356 | 1,376 | 1,356 | 1,366 | 15,045 |
| 1989/10/11 | 1,396 | 1,396 | 1,376 | 1,376 | 2,006 |
| 1989/10/09 | 1,416 | 1,416 | 1,376 | 1,376 | 15,045 |
| 1989/10/06 | 1,396 | 1,396 | 1,316 | 1,366 | 46,138 |
| 1989/10/05 | 1,296 | 1,426 | 1,296 | 1,386 | 111,333 |
| 1989/10/04 | 1,226 | 1,296 | 1,226 | 1,296 | 81,243 |
| 1989/10/02 | 1,226 | 1,226 | 1,206 | 1,206 | 19,057 |
| 1989/09/29 | 1,196 | 1,236 | 1,196 | 1,226 | 20,060 |
| 1989/09/28 | 1,176 | 1,196 | 1,176 | 1,196 | 13,039 |
| 1989/09/27 | 1,147 | 1,147 | 1,127 | 1,147 | 9,027 |
| 1989/09/26 | 1,147 | 1,196 | 1,147 | 1,196 | 7,021 |
| 1989/09/25 | 1,137 | 1,147 | 1,137 | 1,147 | 7,021 |
| 1989/09/22 | 1,127 | 1,127 | 1,127 | 1,127 | 5,015 |
| 1989/09/21 | 1,127 | 1,127 | 1,127 | 1,127 | 3,009 |
| 1989/09/20 | 1,117 | 1,127 | 1,097 | 1,127 | 48,144 |
| 1989/09/19 | 1,127 | 1,127 | 1,117 | 1,127 | 6,018 |
| 1989/09/14 | 1,137 | 1,137 | 1,127 | 1,127 | 7,021 |
| 1989/09/13 | 1,147 | 1,147 | 1,147 | 1,147 | 9,027 |
| 1989/09/12 | 1,147 | 1,147 | 1,147 | 1,147 | 3,009 |
| 1989/09/11 | 1,147 | 1,157 | 1,147 | 1,157 | 8,024 |
| 1989/09/08 | 1,147 | 1,147 | 1,147 | 1,147 | 3,009 |
| 1989/09/07 | 1,166 | 1,166 | 1,127 | 1,137 | 4,012 |
| 1989/09/06 | 1,166 | 1,166 | 1,166 | 1,166 | 3,009 |
| 1989/09/04 | 1,166 | 1,166 | 1,166 | 1,166 | 1,003 |
| 1989/09/01 | 1,196 | 1,196 | 1,166 | 1,166 | 13,039 |
| 1989/08/31 | 1,166 | 1,166 | 1,166 | 1,166 | 11,033 |
| 1989/08/30 | 1,166 | 1,176 | 1,157 | 1,176 | 12,036 |
| 1989/08/29 | 1,226 | 1,226 | 1,166 | 1,166 | 12,036 |
| 1989/08/28 | 1,196 | 1,226 | 1,196 | 1,226 | 4,012 |
| 1989/08/25 | 1,166 | 1,196 | 1,166 | 1,186 | 15,045 |
| 1989/08/24 | 1,166 | 1,166 | 1,137 | 1,137 | 14,042 |
| 1989/08/23 | 1,137 | 1,166 | 1,137 | 1,166 | 5,015 |
| 1989/08/22 | 1,127 | 1,137 | 1,127 | 1,137 | 4,012 |
| 1989/08/21 | 1,127 | 1,127 | 1,127 | 1,127 | 3,009 |
| 1989/08/18 | 1,127 | 1,127 | 1,117 | 1,117 | 6,018 |
| 1989/08/17 | 1,117 | 1,127 | 1,097 | 1,127 | 19,057 |
| 1989/08/16 | 1,157 | 1,157 | 1,147 | 1,147 | 15,045 |
| 1989/08/15 | 1,176 | 1,176 | 1,147 | 1,147 | 2,006 |
| 1989/08/14 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 |
| 1989/08/11 | 1,196 | 1,196 | 1,196 | 1,196 | 7,021 |
| 1989/08/10 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 |
| 1989/08/09 | 1,196 | 1,196 | 1,196 | 1,196 | 2,006 |
| 1989/08/08 | 1,246 | 1,246 | 1,246 | 1,246 | 6,018 |
| 1989/08/07 | 1,266 | 1,266 | 1,266 | 1,266 | 1,003 |
| 1989/08/04 | 1,276 | 1,276 | 1,266 | 1,276 | 4,012 |
| 1989/08/03 | 1,286 | 1,296 | 1,276 | 1,296 | 6,018 |
| 1989/08/02 | 1,246 | 1,296 | 1,246 | 1,296 | 5,015 |
| 1989/08/01 | 1,296 | 1,296 | 1,246 | 1,246 | 7,021 |
| 1989/07/31 | 1,296 | 1,296 | 1,256 | 1,286 | 9,027 |
| 1989/07/28 | 1,266 | 1,276 | 1,226 | 1,276 | 18,054 |
| 1989/07/27 | 1,266 | 1,266 | 1,266 | 1,266 | 15,045 |
| 1989/07/26 | 1,226 | 1,276 | 1,226 | 1,246 | 8,024 |
| 1989/07/25 | 1,276 | 1,276 | 1,206 | 1,226 | 14,042 |
| 1989/07/24 | 1,306 | 1,316 | 1,276 | 1,276 | 39,117 |
| 1989/07/21 | 1,276 | 1,296 | 1,266 | 1,266 | 11,033 |
| 1989/07/20 | 1,176 | 1,296 | 1,176 | 1,276 | 32,096 |
| 1989/07/19 | 1,246 | 1,246 | 1,176 | 1,176 | 32,096 |
| 1989/07/18 | 1,266 | 1,276 | 1,216 | 1,246 | 68,204 |
| 1989/07/17 | 1,236 | 1,266 | 1,216 | 1,266 | 60,180 |
| 1989/07/14 | 1,236 | 1,356 | 1,236 | 1,276 | 382,143 |
| 1989/07/13 | 1,127 | 1,256 | 1,077 | 1,216 | 538,612 |
| 1989/07/12 | 1,047 | 1,127 | 1,047 | 1,127 | 516,545 |
| 1989/07/11 | 962 | 997 | 962 | 997 | 22,066 |
| 1989/07/10 | 976 | 976 | 976 | 976 | 1,003 |
| 1989/07/07 | 976 | 976 | 968 | 976 | 7,021 |
| 1989/07/06 | 982 | 982 | 967 | 967 | 21,063 |
| 1989/07/05 | 926 | 992 | 926 | 977 | 62,186 |
| 1989/07/04 | 922 | 927 | 922 | 923 | 8,024 |
| 1989/07/03 | 925 | 925 | 922 | 922 | 9,027 |
| 1989/06/30 | 912 | 917 | 899 | 912 | 26,078 |
| 1989/06/29 | 906 | 912 | 906 | 912 | 15,045 |
| 1989/06/28 | 898 | 907 | 897 | 907 | 38,114 |
| 1989/06/27 | 897 | 907 | 897 | 907 | 5,015 |
| 1989/06/26 | 907 | 907 | 897 | 907 | 12,036 |
| 1989/06/23 | 919 | 919 | 898 | 907 | 28,084 |
| 1989/06/22 | 927 | 927 | 927 | 927 | 2,006 |
| 1989/06/21 | 912 | 912 | 903 | 912 | 10,030 |
| 1989/06/20 | 912 | 912 | 912 | 912 | 6,018 |
| 1989/06/19 | 927 | 927 | 927 | 927 | 13,039 |
| 1989/06/16 | 937 | 937 | 917 | 922 | 5,015 |
| 1989/06/15 | 912 | 937 | 907 | 937 | 17,051 |
| 1989/06/14 | 917 | 927 | 917 | 917 | 10,030 |
| 1989/06/12 | 927 | 931 | 927 | 927 | 17,051 |
| 1989/06/09 | 932 | 936 | 926 | 927 | 35,105 |
| 1989/06/08 | 946 | 946 | 937 | 937 | 8,024 |
| 1989/06/07 | 917 | 937 | 912 | 937 | 21,063 |
| 1989/06/06 | 917 | 922 | 917 | 922 | 8,024 |
| 1989/06/05 | 937 | 937 | 927 | 927 | 9,027 |
| 1989/06/02 | 947 | 947 | 942 | 942 | 3,009 |
| 1989/06/01 | 966 | 966 | 947 | 957 | 15,045 |
| 1989/05/31 | 937 | 977 | 937 | 967 | 57,171 |
| 1989/05/30 | 902 | 932 | 897 | 932 | 417,248 |
| 1989/05/29 | 912 | 912 | 897 | 897 | 65,195 |
| 1989/05/26 | 903 | 912 | 892 | 912 | 92,276 |
| 1989/05/25 | 917 | 917 | 901 | 901 | 28,084 |
| 1989/05/24 | 917 | 917 | 901 | 901 | 15,045 |
| 1989/05/23 | 926 | 926 | 907 | 907 | 8,024 |
| 1989/05/22 | 927 | 927 | 897 | 907 | 61,183 |
| 1989/05/19 | 917 | 927 | 917 | 927 | 7,021 |
| 1989/05/18 | 933 | 937 | 927 | 937 | 15,045 |
| 1989/05/17 | 947 | 947 | 937 | 942 | 5,015 |
| 1989/05/16 | 957 | 957 | 952 | 957 | 4,012 |
| 1989/05/15 | 957 | 962 | 957 | 962 | 3,009 |
| 1989/05/12 | 967 | 967 | 947 | 967 | 7,021 |
| 1989/05/11 | 947 | 972 | 947 | 967 | 30,090 |
| 1989/05/10 | 956 | 956 | 937 | 937 | 9,027 |
| 1989/05/09 | 945 | 947 | 945 | 947 | 11,033 |
| 1989/05/08 | 937 | 937 | 937 | 937 | 3,009 |
| 1989/05/02 | 912 | 912 | 912 | 912 | 5,015 |
| 1989/05/01 | 912 | 912 | 912 | 912 | 1,003 |
| 1989/04/28 | 912 | 917 | 912 | 917 | 4,012 |
| 1989/04/27 | 929 | 929 | 907 | 907 | 17,051 |
| 1989/04/26 | 912 | 929 | 912 | 929 | 3,009 |
| 1989/04/25 | 917 | 927 | 917 | 917 | 15,045 |
| 1989/04/24 | 981 | 981 | 927 | 927 | 8,024 |
| 1989/04/21 | 985 | 985 | 972 | 977 | 237,711 |
| 1989/04/20 | 912 | 963 | 912 | 963 | 56,168 |
| 1989/04/19 | 903 | 909 | 903 | 907 | 8,024 |
| 1989/04/18 | 917 | 917 | 897 | 912 | 17,051 |
| 1989/04/17 | 917 | 917 | 917 | 917 | 1,003 |
| 1989/04/14 | 922 | 922 | 897 | 912 | 98,294 |
| 1989/04/13 | 912 | 912 | 907 | 912 | 9,027 |
| 1989/04/12 | 922 | 922 | 907 | 907 | 10,030 |
| 1989/04/11 | 857 | 922 | 857 | 917 | 40,120 |
| 1989/04/10 | 868 | 877 | 867 | 867 | 12,036 |
| 1989/04/07 | 897 | 897 | 877 | 877 | 30,090 |
| 1989/04/06 | 927 | 927 | 898 | 898 | 52,156 |
| 1989/04/05 | 922 | 932 | 922 | 927 | 23,069 |
| 1989/04/04 | 927 | 932 | 907 | 927 | 62,186 |
| 1989/04/03 | 947 | 947 | 928 | 928 | 29,087 |
| 1989/03/31 | 937 | 947 | 930 | 947 | 22,066 |
| 1989/03/30 | 927 | 947 | 927 | 947 | 14,042 |
| 1989/03/29 | 947 | 947 | 927 | 947 | 70,210 |
| 1989/03/28 | 977 | 977 | 947 | 947 | 27,081 |
| 1989/03/27 | 977 | 987 | 977 | 977 | 48,144 |
| 1989/03/24 | 967 | 997 | 957 | 962 | 44,132 |
| 1989/03/23 | 937 | 1,007 | 937 | 977 | 430,287 |
| 1989/03/22 | 899 | 951 | 898 | 946 | 226,678 |
| 1989/03/20 | 868 | 912 | 867 | 897 | 102,306 |
| 1989/03/17 | 932 | 932 | 893 | 897 | 164,492 |
| 1989/03/16 | 925 | 950 | 897 | 922 | 467,398 |
| 1989/03/15 | 842 | 917 | 808 | 917 | 557,669 |
| 1989/03/14 | 847 | 855 | 828 | 842 | 197,591 |
| 1989/03/13 | 783 | 867 | 778 | 842 | 552,654 |
| 1989/03/10 | 783 | 837 | 778 | 793 | 1,127,373 |
| 1989/03/09 | 758 | 758 | 758 | 758 | 289,867 |
| 1989/03/08 | 658 | 658 | 658 | 658 | 180,540 |
| 1989/03/07 | 518 | 558 | 518 | 558 | 69,207 |
| 1989/03/06 | 513 | 513 | 513 | 513 | 5,015 |
| 1989/03/03 | 508 | 508 | 508 | 508 | 9,027 |
| 1989/03/02 | 513 | 513 | 508 | 508 | 27,081 |
| 1989/03/01 | 518 | 518 | 513 | 513 | 8,024 |
| 1989/02/28 | 524 | 524 | 519 | 519 | 9,027 |
| 1989/02/27 | 528 | 538 | 524 | 524 | 16,048 |
| 1989/02/23 | 524 | 529 | 524 | 528 | 17,051 |
| 1989/02/22 | 528 | 528 | 524 | 528 | 21,063 |
| 1989/02/21 | 533 | 533 | 518 | 528 | 28,084 |
| 1989/02/20 | 533 | 543 | 528 | 536 | 19,057 |
| 1989/02/17 | 518 | 523 | 508 | 518 | 11,033 |
| 1989/02/16 | 508 | 508 | 500 | 503 | 15,045 |
| 1989/02/15 | 503 | 508 | 503 | 508 | 9,027 |
| 1989/02/14 | 498 | 503 | 498 | 498 | 9,027 |
| 1989/02/13 | 518 | 518 | 498 | 498 | 4,012 |
| 1989/02/10 | 528 | 528 | 528 | 528 | 8,024 |
| 1989/02/09 | 538 | 538 | 528 | 528 | 12,036 |
| 1989/02/08 | 547 | 547 | 538 | 538 | 8,024 |
| 1989/02/07 | 538 | 548 | 538 | 543 | 12,036 |
| 1989/02/06 | 528 | 538 | 528 | 538 | 26,078 |
| 1989/02/03 | 531 | 531 | 508 | 523 | 13,039 |
| 1989/02/02 | 543 | 543 | 528 | 528 | 7,021 |
| 1989/02/01 | 548 | 548 | 543 | 543 | 7,021 |
| 1989/01/31 | 558 | 558 | 543 | 548 | 23,069 |
| 1989/01/30 | 557 | 558 | 543 | 543 | 99,297 |
| 1989/01/28 | 530 | 548 | 530 | 543 | 58,174 |
| 1989/01/27 | 518 | 538 | 513 | 528 | 79,237 |
| 1989/01/26 | 498 | 508 | 498 | 508 | 16,048 |
| 1989/01/25 | 498 | 498 | 498 | 498 | 10,030 |
| 1989/01/24 | 503 | 503 | 498 | 498 | 12,036 |
| 1989/01/20 | 489 | 489 | 456 | 456 | 7,021 |
| 1989/01/19 | 498 | 498 | 494 | 494 | 8,024 |
| 1989/01/18 | 498 | 500 | 498 | 498 | 15,045 |
| 1989/01/17 | 491 | 491 | 491 | 491 | 14,042 |
| 1989/01/13 | 484 | 484 | 484 | 484 | 3,009 |
| 1989/01/12 | 479 | 484 | 479 | 484 | 2,006 |
| 1989/01/11 | 503 | 503 | 479 | 479 | 8,024 |
| 1989/01/10 | 469 | 498 | 469 | 498 | 6,018 |
| 1989/01/09 | 464 | 464 | 464 | 464 | 2,006 |
| 1989/01/06 | 460 | 470 | 460 | 470 | 2,006 |
| 1989/01/05 | 460 | 460 | 460 | 460 | 1,003 |