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 |
|---|---|---|---|---|---|
| 1996/12/30 | 282 | 285 | 282 | 285 | 12,000 |
| 1996/12/27 | 285 | 285 | 285 | 285 | 2,000 |
| 1996/12/26 | 292 | 292 | 285 | 285 | 8,000 |
| 1996/12/25 | 290 | 290 | 287 | 290 | 7,000 |
| 1996/12/24 | 290 | 291 | 286 | 286 | 15,000 |
| 1996/12/20 | 295 | 295 | 286 | 286 | 7,000 |
| 1996/12/19 | 295 | 300 | 295 | 296 | 11,000 |
| 1996/12/18 | 308 | 308 | 300 | 300 | 32,000 |
| 1996/12/17 | 308 | 308 | 308 | 308 | 4,000 |
| 1996/12/16 | 301 | 308 | 301 | 305 | 7,000 |
| 1996/12/13 | 307 | 310 | 307 | 308 | 9,000 |
| 1996/12/12 | 314 | 314 | 308 | 308 | 7,000 |
| 1996/12/10 | 320 | 320 | 308 | 308 | 5,000 |
| 1996/12/09 | 320 | 320 | 320 | 320 | 4,000 |
| 1996/12/06 | 320 | 320 | 319 | 319 | 3,000 |
| 1996/12/04 | 318 | 318 | 318 | 318 | 1,000 |
| 1996/11/29 | 338 | 338 | 338 | 338 | 3,000 |
| 1996/11/28 | 338 | 343 | 338 | 338 | 3,000 |
| 1996/11/27 | 347 | 348 | 342 | 342 | 8,000 |
| 1996/11/26 | 339 | 343 | 339 | 343 | 13,000 |
| 1996/11/25 | 341 | 341 | 340 | 341 | 12,000 |
| 1996/11/22 | 337 | 339 | 336 | 338 | 10,000 |
| 1996/11/21 | 339 | 339 | 326 | 336 | 38,000 |
| 1996/11/19 | 355 | 355 | 349 | 349 | 4,000 |
| 1996/11/18 | 341 | 341 | 341 | 341 | 3,000 |
| 1996/11/15 | 352 | 355 | 351 | 351 | 9,000 |
| 1996/11/13 | 353 | 353 | 352 | 352 | 7,000 |
| 1996/11/12 | 351 | 351 | 351 | 351 | 3,000 |
| 1996/11/11 | 369 | 369 | 360 | 365 | 7,000 |
| 1996/11/08 | 358 | 372 | 358 | 360 | 29,000 |
| 1996/11/07 | 343 | 343 | 338 | 338 | 7,000 |
| 1996/11/06 | 343 | 343 | 343 | 343 | 2,000 |
| 1996/11/05 | 348 | 348 | 348 | 348 | 2,000 |
| 1996/11/01 | 353 | 353 | 348 | 348 | 6,000 |
| 1996/10/31 | 358 | 361 | 358 | 359 | 17,000 |
| 1996/10/30 | 347 | 360 | 342 | 359 | 22,000 |
| 1996/10/29 | 334 | 347 | 333 | 347 | 3,000 |
| 1996/10/25 | 314 | 314 | 314 | 314 | 6,000 |
| 1996/10/24 | 314 | 319 | 311 | 319 | 8,000 |
| 1996/10/23 | 318 | 318 | 311 | 314 | 22,000 |
| 1996/10/22 | 317 | 317 | 316 | 317 | 10,000 |
| 1996/10/21 | 321 | 321 | 315 | 317 | 12,000 |
| 1996/10/18 | 313 | 322 | 313 | 320 | 13,000 |
| 1996/10/17 | 310 | 313 | 310 | 313 | 16,000 |
| 1996/10/16 | 310 | 312 | 308 | 310 | 5,000 |
| 1996/10/15 | 310 | 310 | 310 | 310 | 4,000 |
| 1996/10/14 | 313 | 313 | 310 | 310 | 5,000 |
| 1996/10/11 | 331 | 331 | 308 | 308 | 5,000 |
| 1996/10/09 | 333 | 333 | 321 | 321 | 5,000 |
| 1996/10/08 | 333 | 333 | 333 | 333 | 3,000 |
| 1996/10/07 | 333 | 333 | 333 | 333 | 5,000 |
| 1996/10/04 | 338 | 338 | 330 | 330 | 15,000 |
| 1996/10/03 | 338 | 338 | 338 | 338 | 4,000 |
| 1996/10/01 | 336 | 336 | 336 | 336 | 3,000 |
| 1996/09/30 | 339 | 339 | 335 | 335 | 9,000 |
| 1996/09/26 | 335 | 335 | 335 | 335 | 2,000 |
| 1996/09/24 | 333 | 333 | 333 | 333 | 2,000 |
| 1996/09/20 | 336 | 336 | 335 | 335 | 4,000 |
| 1996/09/18 | 332 | 333 | 332 | 333 | 5,000 |
| 1996/09/17 | 335 | 335 | 335 | 335 | 1,000 |
| 1996/09/13 | 335 | 335 | 335 | 335 | 1,000 |
| 1996/09/10 | 331 | 331 | 331 | 331 | 3,000 |
| 1996/09/09 | 331 | 331 | 331 | 331 | 2,000 |
| 1996/09/05 | 330 | 330 | 330 | 330 | 3,000 |
| 1996/09/03 | 336 | 336 | 331 | 335 | 6,000 |
| 1996/08/29 | 342 | 342 | 342 | 342 | 2,000 |
| 1996/08/26 | 347 | 347 | 347 | 347 | 2,000 |
| 1996/08/23 | 337 | 337 | 328 | 335 | 5,000 |
| 1996/08/22 | 339 | 339 | 335 | 335 | 4,000 |
| 1996/08/21 | 348 | 348 | 341 | 341 | 9,000 |
| 1996/08/20 | 341 | 350 | 341 | 348 | 9,000 |
| 1996/08/19 | 340 | 340 | 340 | 340 | 4,000 |
| 1996/08/16 | 327 | 339 | 327 | 330 | 8,000 |
| 1996/08/15 | 327 | 327 | 327 | 327 | 1,000 |
| 1996/08/14 | 314 | 314 | 312 | 312 | 3,000 |
| 1996/08/13 | 310 | 310 | 305 | 307 | 12,000 |
| 1996/08/12 | 310 | 310 | 303 | 305 | 8,000 |
| 1996/08/09 | 321 | 328 | 321 | 328 | 10,000 |
| 1996/08/08 | 324 | 330 | 321 | 330 | 9,000 |
| 1996/08/07 | 331 | 331 | 331 | 331 | 4,000 |
| 1996/08/06 | 355 | 355 | 341 | 341 | 5,000 |
| 1996/08/05 | 356 | 356 | 355 | 355 | 2,000 |
| 1996/08/01 | 352 | 355 | 351 | 355 | 6,000 |
| 1996/07/31 | 354 | 354 | 353 | 353 | 3,000 |
| 1996/07/30 | 375 | 375 | 351 | 351 | 9,000 |
| 1996/07/29 | 375 | 375 | 375 | 375 | 8,000 |
| 1996/07/26 | 375 | 380 | 375 | 375 | 15,000 |
| 1996/07/25 | 375 | 375 | 375 | 375 | 2,000 |
| 1996/07/24 | 379 | 379 | 375 | 375 | 7,000 |
| 1996/07/22 | 380 | 380 | 379 | 379 | 2,000 |
| 1996/07/18 | 377 | 378 | 377 | 378 | 3,000 |
| 1996/07/17 | 380 | 380 | 375 | 375 | 11,000 |
| 1996/07/16 | 395 | 395 | 388 | 388 | 10,000 |
| 1996/07/15 | 395 | 395 | 395 | 395 | 10,000 |
| 1996/07/12 | 401 | 401 | 392 | 395 | 9,000 |
| 1996/07/11 | 395 | 400 | 392 | 400 | 18,000 |
| 1996/07/10 | 400 | 414 | 400 | 404 | 11,000 |
| 1996/07/09 | 392 | 400 | 392 | 400 | 6,000 |
| 1996/07/08 | 413 | 413 | 392 | 392 | 32,000 |
| 1996/07/05 | 420 | 422 | 410 | 413 | 22,000 |
| 1996/07/04 | 411 | 421 | 407 | 420 | 62,000 |
| 1996/07/03 | 390 | 430 | 390 | 422 | 142,000 |
| 1996/07/02 | 381 | 384 | 376 | 382 | 84,000 |
| 1996/07/01 | 380 | 380 | 378 | 380 | 19,000 |
| 1996/06/28 | 390 | 390 | 376 | 376 | 11,000 |
| 1996/06/27 | 385 | 385 | 375 | 375 | 10,000 |
| 1996/06/26 | 394 | 395 | 385 | 385 | 22,000 |
| 1996/06/25 | 392 | 394 | 390 | 390 | 10,000 |
| 1996/06/24 | 389 | 395 | 388 | 390 | 12,000 |
| 1996/06/21 | 390 | 391 | 386 | 386 | 23,000 |
| 1996/06/20 | 376 | 389 | 376 | 386 | 30,000 |
| 1996/06/12 | 345 | 345 | 345 | 345 | 1,000 |
| 1996/06/10 | 345 | 345 | 345 | 345 | 4,000 |
| 1996/06/07 | 346 | 347 | 346 | 347 | 5,000 |
| 1996/06/06 | 348 | 348 | 348 | 348 | 7,000 |
| 1996/06/05 | 345 | 355 | 345 | 347 | 5,000 |
| 1996/06/04 | 355 | 355 | 355 | 355 | 5,000 |
| 1996/06/03 | 368 | 368 | 365 | 365 | 6,000 |
| 1996/05/31 | 366 | 366 | 366 | 366 | 1,000 |
| 1996/05/30 | 370 | 380 | 370 | 375 | 7,000 |
| 1996/05/29 | 380 | 385 | 380 | 385 | 14,000 |
| 1996/05/28 | 390 | 390 | 376 | 376 | 15,000 |
| 1996/05/27 | 395 | 401 | 391 | 395 | 43,000 |
| 1996/05/24 | 361 | 390 | 361 | 390 | 30,000 |
| 1996/05/23 | 361 | 361 | 361 | 361 | 3,000 |
| 1996/05/22 | 360 | 361 | 360 | 361 | 2,000 |
| 1996/05/21 | 360 | 360 | 360 | 360 | 2,000 |
| 1996/05/17 | 359 | 359 | 356 | 356 | 8,000 |
| 1996/05/16 | 360 | 361 | 354 | 354 | 18,000 |
| 1996/05/15 | 360 | 360 | 356 | 356 | 7,000 |
| 1996/05/14 | 371 | 371 | 361 | 361 | 14,000 |
| 1996/05/13 | 369 | 372 | 369 | 370 | 9,000 |
| 1996/05/10 | 372 | 372 | 372 | 372 | 4,000 |
| 1996/05/09 | 374 | 374 | 372 | 372 | 3,000 |
| 1996/05/08 | 375 | 375 | 374 | 374 | 8,000 |
| 1996/05/07 | 370 | 371 | 365 | 371 | 15,000 |
| 1996/05/02 | 366 | 375 | 365 | 375 | 17,000 |
| 1996/05/01 | 371 | 372 | 370 | 370 | 8,000 |
| 1996/04/30 | 382 | 382 | 365 | 370 | 3,000 |
| 1996/04/26 | 380 | 385 | 375 | 384 | 25,000 |
| 1996/04/25 | 364 | 376 | 364 | 364 | 53,000 |
| 1996/04/24 | 365 | 369 | 365 | 369 | 20,000 |
| 1996/04/23 | 345 | 345 | 341 | 345 | 17,000 |
| 1996/04/22 | 341 | 345 | 341 | 345 | 3,000 |
| 1996/04/19 | 341 | 341 | 340 | 340 | 6,000 |
| 1996/04/18 | 351 | 353 | 345 | 345 | 26,000 |
| 1996/04/17 | 361 | 361 | 354 | 354 | 9,000 |
| 1996/04/16 | 370 | 370 | 357 | 359 | 38,000 |
| 1996/04/15 | 347 | 368 | 346 | 356 | 56,000 |
| 1996/04/12 | 330 | 336 | 330 | 336 | 42,000 |
| 1996/04/11 | 328 | 330 | 328 | 330 | 20,000 |
| 1996/04/10 | 331 | 331 | 326 | 326 | 26,000 |
| 1996/04/09 | 325 | 328 | 325 | 328 | 8,000 |
| 1996/04/08 | 331 | 331 | 328 | 328 | 4,000 |
| 1996/04/05 | 320 | 325 | 320 | 325 | 3,000 |
| 1996/04/04 | 313 | 320 | 313 | 320 | 5,000 |
| 1996/04/03 | 305 | 312 | 305 | 312 | 3,000 |
| 1996/04/02 | 302 | 312 | 302 | 312 | 9,000 |
| 1996/03/29 | 305 | 305 | 300 | 300 | 6,000 |
| 1996/03/28 | 305 | 305 | 305 | 305 | 2,000 |
| 1996/03/27 | 300 | 300 | 300 | 300 | 3,000 |
| 1996/03/26 | 305 | 305 | 305 | 305 | 1,000 |
| 1996/03/22 | 300 | 309 | 300 | 309 | 5,000 |
| 1996/03/21 | 294 | 294 | 294 | 294 | 5,000 |
| 1996/03/19 | 294 | 294 | 294 | 294 | 2,000 |
| 1996/03/18 | 294 | 294 | 294 | 294 | 1,000 |
| 1996/03/15 | 290 | 290 | 290 | 290 | 2,000 |
| 1996/03/13 | 290 | 294 | 290 | 294 | 11,000 |
| 1996/03/12 | 273 | 273 | 270 | 270 | 4,000 |
| 1996/03/11 | 273 | 273 | 273 | 273 | 1,000 |
| 1996/03/08 | 273 | 273 | 273 | 273 | 9,000 |
| 1996/03/07 | 278 | 278 | 275 | 275 | 8,000 |
| 1996/03/05 | 278 | 278 | 278 | 278 | 3,000 |
| 1996/03/04 | 289 | 289 | 289 | 289 | 1,000 |
| 1996/03/01 | 281 | 281 | 280 | 280 | 7,000 |
| 1996/02/26 | 285 | 285 | 285 | 285 | 4,000 |
| 1996/02/23 | 285 | 285 | 285 | 285 | 5,000 |
| 1996/02/19 | 305 | 305 | 305 | 305 | 1,000 |
| 1996/02/16 | 324 | 324 | 324 | 324 | 2,000 |
| 1996/02/15 | 321 | 321 | 321 | 321 | 1,000 |
| 1996/02/13 | 336 | 336 | 336 | 336 | 1,000 |
| 1996/02/09 | 334 | 341 | 334 | 341 | 6,000 |
| 1996/02/08 | 340 | 340 | 334 | 334 | 8,000 |
| 1996/02/07 | 330 | 350 | 330 | 341 | 34,000 |
| 1996/02/06 | 312 | 320 | 312 | 320 | 13,000 |
| 1996/02/05 | 311 | 311 | 310 | 311 | 11,000 |
| 1996/02/02 | 306 | 310 | 306 | 310 | 3,000 |
| 1996/01/31 | 305 | 305 | 305 | 305 | 2,000 |
| 1996/01/30 | 308 | 308 | 305 | 305 | 2,000 |
| 1996/01/29 | 305 | 305 | 305 | 305 | 2,000 |
| 1996/01/26 | 305 | 309 | 305 | 309 | 3,000 |
| 1996/01/25 | 305 | 305 | 302 | 305 | 6,000 |
| 1996/01/23 | 300 | 300 | 299 | 299 | 6,000 |
| 1996/01/22 | 296 | 300 | 296 | 300 | 8,000 |
| 1996/01/19 | 295 | 299 | 295 | 299 | 10,000 |
| 1996/01/18 | 307 | 320 | 305 | 305 | 12,000 |
| 1996/01/17 | 297 | 303 | 297 | 303 | 11,000 |
| 1996/01/16 | 297 | 297 | 294 | 297 | 7,000 |
| 1996/01/12 | 282 | 282 | 282 | 282 | 1,000 |
| 1996/01/11 | 280 | 282 | 280 | 280 | 7,000 |
| 1996/01/10 | 287 | 287 | 280 | 280 | 12,000 |
| 1996/01/09 | 282 | 284 | 282 | 284 | 2,000 |
| 1996/01/08 | 281 | 287 | 281 | 283 | 9,000 |
| 1996/01/04 | 287 | 287 | 287 | 287 | 1,000 |