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 |
---|---|---|---|---|---|
2000/12/28 | 86 | 86 | 86 | 86 | 3,000 |
2000/12/26 | 85 | 85 | 85 | 85 | 1,000 |
2000/12/25 | 82 | 82 | 82 | 82 | 1,000 |
2000/12/21 | 80 | 82 | 80 | 82 | 9,000 |
2000/12/20 | 83 | 83 | 80 | 82 | 8,000 |
2000/12/19 | 81 | 83 | 81 | 83 | 5,000 |
2000/12/18 | 86 | 86 | 86 | 86 | 2,000 |
2000/12/14 | 86 | 86 | 86 | 86 | 1,000 |
2000/12/13 | 86 | 86 | 86 | 86 | 3,000 |
2000/12/12 | 87 | 87 | 87 | 87 | 6,000 |
2000/12/11 | 87 | 87 | 87 | 87 | 6,000 |
2000/12/08 | 85 | 85 | 85 | 85 | 10,000 |
2000/12/07 | 90 | 90 | 88 | 88 | 7,000 |
2000/12/06 | 93 | 93 | 87 | 87 | 14,000 |
2000/12/04 | 108 | 108 | 108 | 108 | 1,000 |
2000/12/01 | 92 | 92 | 92 | 92 | 1,000 |
2000/11/30 | 92 | 92 | 92 | 92 | 1,000 |
2000/11/28 | 89 | 89 | 89 | 89 | 2,000 |
2000/11/27 | 91 | 91 | 86 | 91 | 12,000 |
2000/11/22 | 116 | 116 | 116 | 116 | 3,000 |
2000/11/16 | 88 | 90 | 88 | 90 | 13,000 |
2000/11/15 | 104 | 110 | 98 | 98 | 6,000 |
2000/11/10 | 96 | 96 | 96 | 96 | 3,000 |
2000/11/09 | 105 | 110 | 105 | 105 | 5,000 |
2000/11/08 | 115 | 115 | 115 | 115 | 10,000 |
2000/11/07 | 85 | 85 | 85 | 85 | 3,000 |
2000/11/06 | 97 | 97 | 97 | 97 | 2,000 |
2000/10/20 | 100 | 100 | 100 | 100 | 6,000 |
2000/10/17 | 89 | 90 | 85 | 90 | 7,000 |
2000/10/13 | 88 | 88 | 88 | 88 | 2,000 |
2000/10/11 | 85 | 85 | 85 | 85 | 3,000 |
2000/09/29 | 100 | 100 | 100 | 100 | 18,000 |
2000/09/28 | 100 | 102 | 100 | 100 | 5,000 |
2000/09/20 | 100 | 100 | 100 | 100 | 6,000 |
2000/09/14 | 102 | 105 | 98 | 105 | 11,000 |
2000/09/13 | 101 | 101 | 100 | 100 | 4,000 |
2000/09/12 | 100 | 100 | 100 | 100 | 2,000 |
2000/09/08 | 101 | 101 | 101 | 101 | 1,000 |
2000/09/07 | 101 | 101 | 101 | 101 | 1,000 |
2000/09/06 | 118 | 118 | 116 | 116 | 3,000 |
2000/09/04 | 100 | 100 | 100 | 100 | 5,000 |
2000/09/01 | 109 | 109 | 109 | 109 | 5,000 |
2000/08/25 | 109 | 110 | 109 | 110 | 2,000 |
2000/08/23 | 106 | 110 | 106 | 110 | 9,000 |
2000/08/22 | 107 | 107 | 92 | 92 | 6,000 |
2000/08/17 | 110 | 110 | 106 | 106 | 4,000 |
2000/08/16 | 119 | 119 | 119 | 119 | 4,000 |
2000/08/07 | 121 | 121 | 121 | 121 | 2,000 |
2000/08/04 | 121 | 121 | 121 | 121 | 14,000 |
2000/08/01 | 120 | 120 | 120 | 120 | 1,000 |
2000/07/27 | 120 | 120 | 120 | 120 | 3,000 |
2000/07/25 | 120 | 120 | 120 | 120 | 2,000 |
2000/07/21 | 120 | 120 | 120 | 120 | 7,000 |
2000/07/18 | 120 | 120 | 120 | 120 | 3,000 |
2000/07/14 | 125 | 125 | 125 | 125 | 1,000 |
2000/07/12 | 125 | 125 | 122 | 122 | 5,000 |
2000/07/11 | 130 | 130 | 125 | 125 | 4,000 |
2000/07/06 | 130 | 130 | 130 | 130 | 1,000 |
2000/07/05 | 130 | 130 | 130 | 130 | 1,000 |
2000/07/04 | 130 | 130 | 130 | 130 | 6,000 |
2000/07/03 | 130 | 130 | 130 | 130 | 6,000 |
2000/06/29 | 120 | 120 | 120 | 120 | 1,000 |
2000/06/23 | 120 | 120 | 120 | 120 | 2,000 |
2000/06/21 | 130 | 130 | 128 | 128 | 5,000 |
2000/06/16 | 134 | 134 | 131 | 134 | 8,000 |
2000/06/14 | 130 | 130 | 130 | 130 | 1,000 |
2000/06/13 | 120 | 130 | 120 | 130 | 4,000 |
2000/06/09 | 128 | 128 | 128 | 128 | 4,000 |
2000/06/08 | 120 | 130 | 120 | 130 | 2,000 |
2000/06/07 | 100 | 100 | 100 | 100 | 1,000 |
2000/06/06 | 115 | 123 | 115 | 123 | 5,000 |
2000/06/05 | 114 | 118 | 114 | 118 | 5,000 |
2000/06/02 | 109 | 115 | 109 | 115 | 5,000 |
2000/06/01 | 105 | 105 | 105 | 105 | 2,000 |
2000/05/31 | 104 | 104 | 104 | 104 | 2,000 |
2000/05/30 | 100 | 100 | 100 | 100 | 2,000 |
2000/05/29 | 100 | 100 | 100 | 100 | 1,000 |
2000/05/25 | 100 | 101 | 100 | 101 | 3,000 |
2000/05/24 | 105 | 105 | 103 | 103 | 3,000 |
2000/05/23 | 101 | 101 | 101 | 101 | 1,000 |
2000/05/22 | 105 | 105 | 105 | 105 | 3,000 |
2000/05/17 | 105 | 105 | 105 | 105 | 1,000 |
2000/05/16 | 105 | 105 | 105 | 105 | 6,000 |
2000/05/15 | 105 | 105 | 105 | 105 | 7,000 |
2000/05/12 | 102 | 105 | 102 | 105 | 4,000 |
2000/05/11 | 100 | 100 | 100 | 100 | 2,000 |
2000/04/28 | 105 | 105 | 105 | 105 | 1,000 |
2000/04/26 | 105 | 107 | 105 | 107 | 17,000 |
2000/04/25 | 105 | 105 | 105 | 105 | 1,000 |
2000/04/18 | 105 | 105 | 105 | 105 | 1,000 |
2000/04/17 | 107 | 107 | 107 | 107 | 2,000 |
2000/04/14 | 111 | 111 | 107 | 108 | 5,000 |
2000/04/07 | 114 | 116 | 114 | 114 | 9,000 |
2000/04/05 | 115 | 115 | 115 | 115 | 1,000 |
2000/04/04 | 120 | 120 | 120 | 120 | 6,000 |
2000/03/31 | 117 | 117 | 115 | 115 | 4,000 |
2000/03/30 | 113 | 113 | 113 | 113 | 4,000 |
2000/03/29 | 120 | 120 | 120 | 120 | 1,000 |
2000/03/28 | 117 | 117 | 117 | 117 | 1,000 |
2000/03/23 | 115 | 115 | 112 | 112 | 2,000 |
2000/03/21 | 115 | 115 | 111 | 111 | 3,000 |
2000/03/17 | 120 | 120 | 120 | 120 | 2,000 |
2000/03/16 | 115 | 118 | 115 | 118 | 3,000 |
2000/03/14 | 112 | 120 | 112 | 120 | 7,000 |
2000/03/13 | 113 | 113 | 112 | 112 | 4,000 |
2000/03/10 | 112 | 112 | 112 | 112 | 1,000 |
2000/03/09 | 120 | 120 | 120 | 120 | 1,000 |
2000/03/06 | 111 | 111 | 111 | 111 | 1,000 |
2000/03/03 | 112 | 112 | 109 | 110 | 21,000 |
2000/03/02 | 110 | 110 | 110 | 110 | 4,000 |
2000/02/29 | 107 | 107 | 106 | 106 | 2,000 |
2000/02/28 | 108 | 108 | 106 | 106 | 3,000 |
2000/02/25 | 108 | 108 | 108 | 108 | 1,000 |
2000/02/24 | 108 | 108 | 105 | 108 | 8,000 |
2000/02/23 | 108 | 108 | 108 | 108 | 8,000 |
2000/02/22 | 111 | 111 | 108 | 109 | 8,000 |
2000/02/21 | 110 | 110 | 110 | 110 | 5,000 |
2000/02/18 | 110 | 110 | 110 | 110 | 3,000 |
2000/02/17 | 110 | 110 | 110 | 110 | 2,000 |
2000/02/16 | 115 | 115 | 115 | 115 | 4,000 |
2000/02/15 | 115 | 115 | 115 | 115 | 1,000 |
2000/02/14 | 108 | 108 | 108 | 108 | 3,000 |
2000/02/09 | 122 | 122 | 120 | 122 | 17,000 |
2000/02/08 | 122 | 122 | 122 | 122 | 1,000 |
2000/02/07 | 121 | 125 | 120 | 121 | 29,000 |
2000/02/04 | 125 | 125 | 125 | 125 | 1,000 |
2000/02/02 | 125 | 125 | 124 | 125 | 7,000 |
2000/01/28 | 125 | 125 | 124 | 124 | 6,000 |
2000/01/27 | 124 | 124 | 124 | 124 | 5,000 |
2000/01/26 | 121 | 121 | 120 | 120 | 27,000 |
2000/01/24 | 120 | 120 | 120 | 120 | 2,000 |
2000/01/21 | 120 | 120 | 120 | 120 | 4,000 |
2000/01/19 | 125 | 125 | 125 | 125 | 1,000 |
2000/01/17 | 122 | 122 | 120 | 120 | 10,000 |
2000/01/14 | 120 | 120 | 120 | 120 | 2,000 |
2000/01/13 | 118 | 118 | 118 | 118 | 8,000 |
2000/01/12 | 117 | 117 | 117 | 117 | 1,000 |
2000/01/11 | 121 | 130 | 115 | 130 | 10,000 |
2000/01/06 | 120 | 120 | 120 | 120 | 2,000 |
2000/01/05 | 128 | 130 | 128 | 130 | 11,000 |
2000/01/04 | 129 | 129 | 129 | 129 | 2,000 |