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 |
|---|---|---|---|---|---|
| 1990/12/28 | 730 | 730 | 730 | 730 | 8,000 |
| 1990/12/27 | 725 | 740 | 725 | 740 | 7,000 |
| 1990/12/26 | 730 | 730 | 730 | 730 | 3,000 |
| 1990/12/25 | 750 | 750 | 750 | 750 | 1,000 |
| 1990/12/21 | 750 | 750 | 750 | 750 | 3,000 |
| 1990/12/20 | 765 | 765 | 761 | 761 | 7,000 |
| 1990/12/19 | 770 | 770 | 750 | 750 | 3,000 |
| 1990/12/18 | 750 | 750 | 740 | 745 | 13,000 |
| 1990/12/17 | 800 | 800 | 758 | 762 | 26,000 |
| 1990/12/14 | 780 | 800 | 775 | 800 | 31,000 |
| 1990/12/13 | 820 | 820 | 800 | 800 | 2,000 |
| 1990/12/07 | 780 | 810 | 780 | 810 | 5,000 |
| 1990/12/03 | 889 | 889 | 889 | 889 | 10,000 |
| 1990/11/29 | 945 | 945 | 945 | 945 | 17,000 |
| 1990/11/27 | 950 | 950 | 950 | 950 | 1,000 |
| 1990/11/26 | 940 | 940 | 925 | 935 | 7,000 |
| 1990/11/19 | 989 | 989 | 989 | 989 | 12,000 |
| 1990/11/13 | 985 | 995 | 985 | 995 | 2,000 |
| 1990/11/09 | 1,000 | 1,000 | 990 | 990 | 14,000 |
| 1990/11/05 | 990 | 990 | 990 | 990 | 1,000 |
| 1990/10/31 | 998 | 1,050 | 998 | 1,050 | 24,000 |
| 1990/10/30 | 970 | 980 | 950 | 970 | 9,000 |
| 1990/10/26 | 931 | 931 | 931 | 931 | 1,000 |
| 1990/10/26 | 1 -> 1.13 分割 | ||||
| 1990/10/25 | 997 | 997 | 972 | 997 | 21,063 |
| 1990/10/24 | 1,017 | 1,017 | 1,007 | 1,007 | 2,006 |
| 1990/10/23 | 1,027 | 1,027 | 1,017 | 1,017 | 6,018 |
| 1990/10/22 | 1,027 | 1,027 | 1,017 | 1,027 | 5,015 |
| 1990/10/19 | 1,047 | 1,047 | 1,027 | 1,027 | 5,015 |
| 1990/10/18 | 1,027 | 1,027 | 1,027 | 1,027 | 1,003 |
| 1990/10/16 | 987 | 1,027 | 987 | 1,027 | 8,024 |
| 1990/10/15 | 992 | 992 | 992 | 992 | 1,003 |
| 1990/10/12 | 987 | 987 | 987 | 987 | 1,003 |
| 1990/10/11 | 982 | 987 | 982 | 987 | 15,045 |
| 1990/10/09 | 987 | 997 | 982 | 992 | 32,096 |
| 1990/10/08 | 987 | 997 | 987 | 997 | 13,039 |
| 1990/10/05 | 877 | 977 | 877 | 977 | 20,060 |
| 1990/10/03 | 897 | 927 | 882 | 927 | 9,027 |
| 1990/10/02 | 902 | 902 | 902 | 902 | 14,042 |
| 1990/09/25 | 1,097 | 1,097 | 1,097 | 1,097 | 3,009 |
| 1990/09/20 | 1,067 | 1,067 | 1,067 | 1,067 | 2,006 |
| 1990/09/11 | 1,097 | 1,196 | 1,097 | 1,196 | 2,006 |
| 1990/09/05 | 1,147 | 1,147 | 1,147 | 1,147 | 2,006 |
| 1990/08/31 | 1,176 | 1,246 | 1,147 | 1,246 | 12,036 |
| 1990/08/30 | 1,216 | 1,216 | 1,176 | 1,176 | 5,015 |
| 1990/08/28 | 1,246 | 1,246 | 1,246 | 1,246 | 5,015 |
| 1990/08/27 | 1,226 | 1,226 | 1,226 | 1,226 | 5,015 |
| 1990/08/16 | 1,196 | 1,246 | 1,196 | 1,246 | 3,009 |
| 1990/08/09 | 1,166 | 1,166 | 1,166 | 1,166 | 1,003 |
| 1990/08/01 | 1,196 | 1,196 | 1,196 | 1,196 | 4,012 |
| 1990/07/31 | 1,206 | 1,206 | 1,206 | 1,206 | 3,009 |
| 1990/07/27 | 1,206 | 1,206 | 1,206 | 1,206 | 1,003 |
| 1990/07/26 | 1,296 | 1,296 | 1,296 | 1,296 | 1,003 |
| 1990/07/25 | 1,236 | 1,236 | 1,236 | 1,236 | 1,003 |
| 1990/07/24 | 1,276 | 1,276 | 1,276 | 1,276 | 8,024 |
| 1990/07/20 | 1,276 | 1,276 | 1,276 | 1,276 | 2,006 |
| 1990/07/18 | 1,316 | 1,316 | 1,316 | 1,316 | 4,012 |
| 1990/07/17 | 1,296 | 1,296 | 1,296 | 1,296 | 7,021 |
| 1990/07/16 | 1,326 | 1,326 | 1,326 | 1,326 | 1,003 |
| 1990/07/13 | 1,316 | 1,326 | 1,316 | 1,326 | 6,018 |
| 1990/07/12 | 1,316 | 1,316 | 1,316 | 1,316 | 2,006 |
| 1990/07/10 | 1,346 | 1,346 | 1,316 | 1,316 | 9,027 |
| 1990/07/09 | 1,296 | 1,346 | 1,296 | 1,346 | 8,024 |
| 1990/07/06 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 |
| 1990/07/04 | 1,306 | 1,306 | 1,306 | 1,306 | 5,015 |
| 1990/07/02 | 1,316 | 1,336 | 1,316 | 1,326 | 11,033 |
| 1990/06/29 | 1,286 | 1,346 | 1,286 | 1,346 | 11,033 |
| 1990/06/21 | 1,326 | 1,326 | 1,326 | 1,326 | 2,006 |
| 1990/06/13 | 1,306 | 1,306 | 1,306 | 1,306 | 2,006 |
| 1990/06/12 | 1,326 | 1,326 | 1,326 | 1,326 | 1,003 |
| 1990/06/11 | 1,356 | 1,356 | 1,326 | 1,326 | 2,006 |
| 1990/06/08 | 1,326 | 1,336 | 1,326 | 1,336 | 2,006 |
| 1990/06/07 | 1,336 | 1,336 | 1,336 | 1,336 | 1,003 |
| 1990/06/06 | 1,336 | 1,336 | 1,336 | 1,336 | 3,009 |
| 1990/06/05 | 1,356 | 1,356 | 1,356 | 1,356 | 3,009 |
| 1990/06/04 | 1,366 | 1,366 | 1,326 | 1,356 | 5,015 |
| 1990/06/01 | 1,366 | 1,366 | 1,366 | 1,366 | 2,006 |
| 1990/05/31 | 1,366 | 1,376 | 1,366 | 1,376 | 3,009 |
| 1990/05/30 | 1,366 | 1,366 | 1,366 | 1,366 | 3,009 |
| 1990/05/29 | 1,366 | 1,366 | 1,366 | 1,366 | 3,009 |
| 1990/05/28 | 1,396 | 1,396 | 1,396 | 1,396 | 2,006 |
| 1990/05/25 | 1,346 | 1,366 | 1,346 | 1,366 | 24,072 |
| 1990/05/24 | 1,346 | 1,346 | 1,346 | 1,346 | 4,012 |
| 1990/05/23 | 1,336 | 1,346 | 1,336 | 1,346 | 4,012 |
| 1990/05/22 | 1,386 | 1,396 | 1,336 | 1,336 | 5,015 |
| 1990/05/18 | 1,366 | 1,366 | 1,356 | 1,356 | 12,036 |
| 1990/05/17 | 1,356 | 1,356 | 1,356 | 1,356 | 4,012 |
| 1990/05/16 | 1,346 | 1,366 | 1,316 | 1,346 | 60,180 |
| 1990/05/15 | 1,366 | 1,366 | 1,306 | 1,366 | 43,129 |
| 1990/05/14 | 1,336 | 1,366 | 1,326 | 1,366 | 41,123 |
| 1990/05/11 | 1,336 | 1,336 | 1,326 | 1,336 | 20,060 |
| 1990/05/09 | 1,356 | 1,356 | 1,346 | 1,346 | 10,030 |
| 1990/05/08 | 1,356 | 1,356 | 1,336 | 1,356 | 21,063 |
| 1990/05/07 | 1,286 | 1,376 | 1,286 | 1,376 | 34,102 |
| 1990/05/02 | 1,346 | 1,346 | 1,346 | 1,346 | 4,012 |
| 1990/05/01 | 1,296 | 1,336 | 1,296 | 1,336 | 8,024 |
| 1990/04/27 | 1,306 | 1,306 | 1,306 | 1,306 | 3,009 |
| 1990/04/26 | 1,276 | 1,326 | 1,276 | 1,326 | 4,012 |
| 1990/04/25 | 1,326 | 1,326 | 1,326 | 1,326 | 2,006 |
| 1990/04/24 | 1,296 | 1,296 | 1,296 | 1,296 | 4,012 |
| 1990/04/23 | 1,306 | 1,306 | 1,306 | 1,306 | 3,009 |
| 1990/04/19 | 1,216 | 1,296 | 1,216 | 1,296 | 5,015 |
| 1990/04/18 | 1,147 | 1,216 | 1,147 | 1,216 | 9,027 |
| 1990/04/13 | 1,176 | 1,176 | 1,176 | 1,176 | 6,018 |
| 1990/04/12 | 1,176 | 1,176 | 1,176 | 1,176 | 2,006 |
| 1990/04/09 | 1,147 | 1,196 | 1,147 | 1,196 | 3,009 |
| 1990/04/06 | 1,107 | 1,107 | 1,067 | 1,087 | 17,051 |
| 1990/04/05 | 1,077 | 1,077 | 1,077 | 1,077 | 7,021 |
| 1990/04/04 | 1,186 | 1,186 | 1,176 | 1,176 | 4,012 |
| 1990/04/03 | 1,206 | 1,216 | 1,206 | 1,216 | 3,009 |
| 1990/04/02 | 1,266 | 1,266 | 1,266 | 1,266 | 2,006 |
| 1990/03/30 | 1,406 | 1,406 | 1,336 | 1,386 | 13,039 |
| 1990/03/29 | 1,396 | 1,396 | 1,396 | 1,396 | 4,012 |
| 1990/03/28 | 1,396 | 1,396 | 1,386 | 1,386 | 3,009 |
| 1990/03/27 | 1,366 | 1,396 | 1,366 | 1,396 | 2,006 |
| 1990/03/26 | 1,356 | 1,366 | 1,356 | 1,366 | 2,006 |
| 1990/03/23 | 1,326 | 1,346 | 1,326 | 1,346 | 5,015 |
| 1990/03/22 | 1,326 | 1,326 | 1,326 | 1,326 | 4,012 |
| 1990/03/20 | 1,376 | 1,376 | 1,346 | 1,346 | 2,006 |
| 1990/03/16 | 1,396 | 1,396 | 1,396 | 1,396 | 2,006 |
| 1990/03/15 | 1,406 | 1,406 | 1,406 | 1,406 | 2,006 |
| 1990/03/14 | 1,436 | 1,436 | 1,436 | 1,436 | 8,024 |
| 1990/03/13 | 1,436 | 1,436 | 1,436 | 1,436 | 33,099 |
| 1990/03/12 | 1,446 | 1,446 | 1,436 | 1,446 | 4,012 |
| 1990/03/09 | 1,396 | 1,406 | 1,396 | 1,406 | 5,015 |
| 1990/03/08 | 1,396 | 1,396 | 1,396 | 1,396 | 2,006 |
| 1990/03/06 | 1,406 | 1,406 | 1,406 | 1,406 | 1,003 |
| 1990/03/02 | 1,406 | 1,406 | 1,386 | 1,406 | 11,033 |
| 1990/03/01 | 1,376 | 1,406 | 1,376 | 1,406 | 5,015 |
| 1990/02/28 | 1,376 | 1,406 | 1,376 | 1,406 | 8,024 |
| 1990/02/27 | 1,386 | 1,386 | 1,376 | 1,376 | 5,015 |
| 1990/02/26 | 1,396 | 1,396 | 1,386 | 1,386 | 5,015 |
| 1990/02/22 | 1,505 | 1,505 | 1,496 | 1,505 | 3,009 |
| 1990/02/21 | 1,505 | 1,505 | 1,505 | 1,505 | 6,018 |
| 1990/02/20 | 1,505 | 1,505 | 1,505 | 1,505 | 6,018 |
| 1990/02/19 | 1,456 | 1,456 | 1,456 | 1,456 | 1,003 |
| 1990/02/16 | 1,456 | 1,496 | 1,456 | 1,456 | 4,012 |
| 1990/02/15 | 1,565 | 1,565 | 1,476 | 1,476 | 5,015 |
| 1990/02/14 | 1,545 | 1,575 | 1,535 | 1,575 | 36,108 |
| 1990/02/13 | 1,436 | 1,436 | 1,436 | 1,436 | 1,003 |
| 1990/02/09 | 1,436 | 1,436 | 1,416 | 1,436 | 7,021 |
| 1990/02/08 | 1,436 | 1,436 | 1,436 | 1,436 | 1,003 |
| 1990/02/07 | 1,426 | 1,436 | 1,396 | 1,436 | 5,015 |
| 1990/02/06 | 1,446 | 1,446 | 1,426 | 1,426 | 6,018 |
| 1990/02/05 | 1,426 | 1,426 | 1,426 | 1,426 | 2,006 |
| 1990/02/02 | 1,416 | 1,426 | 1,416 | 1,426 | 2,006 |
| 1990/02/01 | 1,386 | 1,386 | 1,376 | 1,386 | 6,018 |
| 1990/01/30 | 1,386 | 1,386 | 1,386 | 1,386 | 3,009 |
| 1990/01/26 | 1,386 | 1,386 | 1,386 | 1,386 | 3,009 |
| 1990/01/25 | 1,386 | 1,386 | 1,386 | 1,386 | 3,009 |
| 1990/01/24 | 1,426 | 1,426 | 1,406 | 1,406 | 4,012 |
| 1990/01/23 | 1,456 | 1,456 | 1,416 | 1,416 | 3,009 |
| 1990/01/22 | 1,456 | 1,456 | 1,456 | 1,456 | 3,009 |
| 1990/01/19 | 1,456 | 1,456 | 1,456 | 1,456 | 1,003 |
| 1990/01/18 | 1,476 | 1,476 | 1,476 | 1,476 | 1,003 |
| 1990/01/17 | 1,476 | 1,496 | 1,456 | 1,496 | 9,027 |
| 1990/01/16 | 1,496 | 1,496 | 1,496 | 1,496 | 1,003 |
| 1990/01/12 | 1,525 | 1,535 | 1,525 | 1,535 | 4,012 |
| 1990/01/11 | 1,476 | 1,525 | 1,476 | 1,525 | 4,012 |
| 1990/01/10 | 1,535 | 1,535 | 1,496 | 1,496 | 2,006 |
| 1990/01/09 | 1,595 | 1,595 | 1,545 | 1,545 | 8,024 |
| 1990/01/08 | 1,535 | 1,595 | 1,476 | 1,595 | 17,051 |
| 1990/01/05 | 1,525 | 1,535 | 1,525 | 1,535 | 11,033 |
| 1990/01/04 | 1,615 | 1,615 | 1,575 | 1,585 | 10,030 |