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 |
---|---|---|---|---|---|
2003/12/30 | 149 | 155 | 149 | 150 | 30,000 |
2003/12/29 | 148 | 148 | 148 | 148 | 2,000 |
2003/12/26 | 149 | 149 | 149 | 149 | 1,000 |
2003/12/25 | 149 | 149 | 148 | 148 | 10,000 |
2003/12/24 | 150 | 150 | 150 | 150 | 1,000 |
2003/12/22 | 149 | 149 | 149 | 149 | 2,000 |
2003/12/19 | 147 | 149 | 147 | 149 | 2,000 |
2003/12/18 | 149 | 149 | 149 | 149 | 1,000 |
2003/12/17 | 145 | 145 | 145 | 145 | 1,000 |
2003/12/16 | 145 | 145 | 136 | 136 | 3,000 |
2003/12/15 | 145 | 145 | 145 | 145 | 2,000 |
2003/12/12 | 155 | 155 | 148 | 148 | 22,000 |
2003/12/10 | 145 | 145 | 145 | 145 | 1,000 |
2003/12/09 | 129 | 149 | 129 | 145 | 8,000 |
2003/12/08 | 141 | 150 | 141 | 150 | 15,000 |
2003/12/05 | 138 | 142 | 138 | 142 | 14,000 |
2003/12/04 | 130 | 138 | 129 | 138 | 19,000 |
2003/12/03 | 130 | 130 | 130 | 130 | 1,000 |
2003/12/02 | 130 | 130 | 130 | 130 | 1,000 |
2003/12/01 | 130 | 138 | 129 | 138 | 11,000 |
2003/11/28 | 122 | 122 | 122 | 122 | 1,000 |
2003/11/27 | 120 | 122 | 120 | 122 | 4,000 |
2003/11/26 | 122 | 122 | 120 | 120 | 2,000 |
2003/11/25 | 120 | 123 | 115 | 123 | 4,000 |
2003/11/21 | 129 | 129 | 129 | 129 | 1,000 |
2003/11/20 | 125 | 125 | 125 | 125 | 2,000 |
2003/11/18 | 126 | 126 | 126 | 126 | 26,000 |
2003/11/17 | 130 | 130 | 127 | 127 | 3,000 |
2003/11/14 | 129 | 129 | 129 | 129 | 1,000 |
2003/11/13 | 120 | 131 | 120 | 131 | 17,000 |
2003/11/12 | 125 | 125 | 115 | 120 | 19,000 |
2003/11/11 | 135 | 140 | 125 | 125 | 39,000 |
2003/11/10 | 140 | 140 | 140 | 140 | 16,000 |
2003/11/07 | 140 | 142 | 140 | 142 | 24,000 |
2003/11/06 | 140 | 143 | 135 | 143 | 43,000 |
2003/11/05 | 138 | 143 | 138 | 140 | 22,000 |
2003/11/04 | 132 | 142 | 132 | 142 | 9,000 |
2003/10/31 | 126 | 128 | 125 | 128 | 17,000 |
2003/10/29 | 125 | 128 | 123 | 128 | 18,000 |
2003/10/28 | 128 | 128 | 128 | 128 | 1,000 |
2003/10/27 | 121 | 128 | 121 | 128 | 23,000 |
2003/10/24 | 124 | 125 | 124 | 125 | 19,000 |
2003/10/23 | 120 | 120 | 118 | 120 | 26,000 |
2003/10/22 | 120 | 120 | 118 | 119 | 23,000 |
2003/10/21 | 118 | 121 | 118 | 120 | 23,000 |
2003/10/20 | 122 | 122 | 116 | 116 | 15,000 |
2003/10/16 | 120 | 123 | 120 | 123 | 3,000 |
2003/10/15 | 119 | 120 | 115 | 118 | 18,000 |
2003/10/14 | 120 | 120 | 120 | 120 | 4,000 |
2003/10/10 | 120 | 120 | 120 | 120 | 2,000 |
2003/10/09 | 112 | 124 | 112 | 124 | 9,000 |
2003/10/08 | 123 | 125 | 123 | 125 | 6,000 |
2003/10/07 | 123 | 128 | 123 | 128 | 14,000 |
2003/10/06 | 128 | 128 | 125 | 125 | 16,000 |
2003/10/03 | 122 | 126 | 121 | 126 | 34,000 |
2003/10/02 | 122 | 122 | 120 | 122 | 29,000 |
2003/10/01 | 119 | 122 | 118 | 122 | 19,000 |
2003/09/30 | 114 | 118 | 113 | 118 | 3,000 |
2003/09/29 | 115 | 115 | 115 | 115 | 4,000 |
2003/09/26 | 110 | 118 | 110 | 118 | 17,000 |
2003/09/25 | 115 | 117 | 113 | 117 | 36,000 |
2003/09/24 | 111 | 117 | 110 | 115 | 36,000 |
2003/09/22 | 115 | 118 | 111 | 112 | 19,000 |
2003/09/19 | 119 | 119 | 115 | 115 | 67,000 |
2003/09/18 | 109 | 115 | 107 | 115 | 29,000 |
2003/09/17 | 108 | 109 | 108 | 109 | 8,000 |
2003/09/16 | 108 | 108 | 107 | 107 | 6,000 |
2003/09/12 | 107 | 107 | 106 | 107 | 7,000 |
2003/09/11 | 106 | 106 | 105 | 105 | 10,000 |
2003/09/10 | 107 | 107 | 106 | 106 | 14,000 |
2003/09/09 | 107 | 107 | 107 | 107 | 1,000 |
2003/09/08 | 107 | 107 | 106 | 107 | 14,000 |
2003/09/05 | 106 | 106 | 105 | 105 | 5,000 |
2003/09/04 | 107 | 107 | 107 | 107 | 3,000 |
2003/09/03 | 108 | 108 | 105 | 105 | 8,000 |
2003/09/02 | 108 | 109 | 108 | 109 | 5,000 |
2003/09/01 | 109 | 109 | 109 | 109 | 2,000 |
2003/08/29 | 107 | 107 | 105 | 107 | 6,000 |
2003/08/28 | 112 | 112 | 105 | 105 | 12,000 |
2003/08/27 | 105 | 112 | 105 | 112 | 73,000 |
2003/08/26 | 109 | 109 | 103 | 104 | 11,000 |
2003/08/25 | 102 | 109 | 102 | 109 | 5,000 |
2003/08/22 | 107 | 107 | 104 | 104 | 4,000 |
2003/08/21 | 102 | 108 | 102 | 108 | 7,000 |
2003/08/20 | 100 | 106 | 100 | 106 | 14,000 |
2003/08/19 | 100 | 105 | 100 | 105 | 16,000 |
2003/08/18 | 98 | 99 | 98 | 98 | 7,000 |
2003/08/15 | 100 | 100 | 100 | 100 | 1,000 |
2003/08/14 | 97 | 100 | 97 | 100 | 3,000 |
2003/08/13 | 100 | 100 | 98 | 98 | 3,000 |
2003/08/12 | 99 | 99 | 99 | 99 | 3,000 |
2003/08/11 | 98 | 98 | 95 | 98 | 9,000 |
2003/08/08 | 98 | 98 | 98 | 98 | 4,000 |
2003/08/07 | 99 | 99 | 98 | 98 | 4,000 |
2003/08/06 | 100 | 102 | 98 | 99 | 8,000 |
2003/08/05 | 102 | 102 | 102 | 102 | 5,000 |
2003/08/04 | 102 | 103 | 102 | 103 | 2,000 |
2003/08/01 | 100 | 104 | 100 | 104 | 13,000 |
2003/07/31 | 100 | 103 | 100 | 103 | 10,000 |
2003/07/30 | 102 | 102 | 100 | 100 | 9,000 |
2003/07/29 | 101 | 102 | 101 | 101 | 8,000 |
2003/07/28 | 105 | 105 | 100 | 100 | 16,000 |
2003/07/25 | 100 | 100 | 100 | 100 | 11,000 |
2003/07/24 | 103 | 103 | 103 | 103 | 8,000 |
2003/07/23 | 98 | 103 | 98 | 102 | 21,000 |
2003/07/22 | 96 | 99 | 96 | 99 | 6,000 |
2003/07/18 | 101 | 101 | 101 | 101 | 13,000 |
2003/07/17 | 107 | 107 | 100 | 100 | 35,000 |
2003/07/16 | 117 | 117 | 106 | 106 | 68,000 |
2003/07/15 | 124 | 124 | 110 | 113 | 144,000 |
2003/07/14 | 110 | 125 | 105 | 125 | 388,000 |
2003/07/11 | 95 | 95 | 95 | 95 | 8,000 |
2003/07/10 | 91 | 95 | 91 | 95 | 28,000 |
2003/07/09 | 97 | 97 | 96 | 97 | 9,000 |
2003/07/08 | 100 | 100 | 95 | 98 | 14,000 |
2003/07/07 | 98 | 100 | 98 | 99 | 15,000 |
2003/07/04 | 97 | 97 | 96 | 97 | 15,000 |
2003/07/03 | 103 | 103 | 97 | 97 | 15,000 |
2003/07/02 | 100 | 105 | 99 | 105 | 33,000 |
2003/07/01 | 98 | 99 | 98 | 99 | 16,000 |
2003/06/30 | 96 | 99 | 96 | 99 | 30,000 |
2003/06/27 | 96 | 96 | 96 | 96 | 17,000 |
2003/06/26 | 95 | 95 | 94 | 95 | 11,000 |
2003/06/25 | 93 | 95 | 93 | 95 | 12,000 |
2003/06/24 | 94 | 94 | 93 | 94 | 17,000 |
2003/06/23 | 93 | 94 | 93 | 94 | 17,000 |
2003/06/20 | 93 | 93 | 91 | 91 | 14,000 |
2003/06/19 | 93 | 93 | 92 | 93 | 13,000 |
2003/06/18 | 93 | 94 | 93 | 93 | 6,000 |
2003/06/17 | 93 | 94 | 93 | 94 | 3,000 |
2003/06/16 | 92 | 94 | 91 | 93 | 24,000 |
2003/06/13 | 90 | 92 | 90 | 92 | 7,000 |
2003/06/12 | 91 | 92 | 90 | 92 | 16,000 |
2003/06/11 | 92 | 94 | 92 | 94 | 25,000 |
2003/06/10 | 90 | 90 | 89 | 90 | 23,000 |
2003/06/09 | 90 | 93 | 90 | 91 | 27,000 |
2003/06/06 | 89 | 90 | 87 | 88 | 14,000 |
2003/06/05 | 89 | 89 | 88 | 89 | 5,000 |
2003/06/04 | 86 | 87 | 84 | 87 | 10,000 |
2003/06/02 | 87 | 87 | 85 | 86 | 29,000 |
2003/05/30 | 85 | 87 | 85 | 87 | 20,000 |
2003/05/29 | 85 | 85 | 84 | 84 | 5,000 |
2003/05/28 | 85 | 85 | 83 | 84 | 16,000 |
2003/05/27 | 85 | 85 | 84 | 84 | 15,000 |
2003/05/26 | 82 | 84 | 82 | 84 | 9,000 |
2003/05/23 | 97 | 97 | 86 | 91 | 41,000 |
2003/05/22 | 98 | 98 | 98 | 98 | 1,000 |
2003/05/21 | 99 | 99 | 99 | 99 | 2,000 |
2003/05/20 | 92 | 92 | 92 | 92 | 9,000 |
2003/05/16 | 95 | 96 | 94 | 96 | 3,000 |
2003/05/15 | 95 | 95 | 95 | 95 | 4,000 |
2003/05/13 | 97 | 97 | 92 | 97 | 25,000 |
2003/05/12 | 95 | 97 | 95 | 97 | 10,000 |
2003/05/09 | 92 | 100 | 92 | 100 | 17,000 |
2003/05/07 | 91 | 92 | 91 | 92 | 7,000 |
2003/05/06 | 89 | 93 | 89 | 93 | 5,000 |
2003/05/02 | 83 | 90 | 83 | 90 | 4,000 |
2003/05/01 | 90 | 90 | 89 | 89 | 13,000 |
2003/04/30 | 81 | 91 | 81 | 91 | 18,000 |
2003/04/28 | 89 | 93 | 88 | 91 | 12,000 |
2003/04/25 | 90 | 91 | 88 | 89 | 20,000 |
2003/04/24 | 88 | 92 | 88 | 92 | 11,000 |
2003/04/23 | 89 | 90 | 88 | 89 | 10,000 |
2003/04/22 | 90 | 90 | 86 | 86 | 3,000 |
2003/04/21 | 89 | 90 | 89 | 90 | 7,000 |
2003/04/15 | 89 | 91 | 89 | 91 | 7,000 |
2003/04/11 | 91 | 91 | 91 | 91 | 1,000 |
2003/04/08 | 90 | 90 | 90 | 90 | 1,000 |
2003/04/03 | 83 | 89 | 83 | 89 | 13,000 |
2003/04/01 | 81 | 86 | 80 | 86 | 11,000 |
2003/03/31 | 87 | 87 | 84 | 84 | 7,000 |
2003/03/28 | 85 | 85 | 85 | 85 | 1,000 |
2003/03/27 | 90 | 90 | 88 | 88 | 5,000 |
2003/03/20 | 94 | 94 | 94 | 94 | 2,000 |
2003/03/19 | 90 | 90 | 90 | 90 | 3,000 |
2003/03/18 | 90 | 90 | 90 | 90 | 4,000 |
2003/03/17 | 94 | 95 | 94 | 95 | 3,000 |
2003/03/14 | 89 | 89 | 85 | 85 | 3,000 |
2003/03/12 | 86 | 89 | 80 | 89 | 10,000 |
2003/03/06 | 89 | 90 | 89 | 90 | 9,000 |
2003/03/05 | 90 | 90 | 89 | 89 | 7,000 |
2003/03/04 | 88 | 91 | 88 | 91 | 12,000 |
2003/03/03 | 88 | 88 | 88 | 88 | 11,000 |
2003/02/28 | 90 | 90 | 90 | 90 | 3,000 |
2003/02/27 | 88 | 88 | 88 | 88 | 2,000 |
2003/02/25 | 92 | 92 | 90 | 90 | 6,000 |
2003/02/24 | 90 | 90 | 90 | 90 | 7,000 |
2003/02/21 | 90 | 90 | 90 | 90 | 7,000 |
2003/02/19 | 95 | 95 | 95 | 95 | 37,000 |
2003/02/18 | 98 | 98 | 96 | 96 | 6,000 |
2003/02/17 | 93 | 99 | 93 | 99 | 6,000 |
2003/02/14 | 95 | 95 | 95 | 95 | 7,000 |
2003/02/13 | 94 | 97 | 94 | 97 | 27,000 |
2003/02/12 | 90 | 91 | 90 | 90 | 10,000 |
2003/02/07 | 86 | 87 | 86 | 87 | 3,000 |
2003/02/06 | 88 | 88 | 84 | 84 | 12,000 |
2003/02/05 | 88 | 88 | 88 | 88 | 6,000 |
2003/02/04 | 90 | 90 | 88 | 88 | 12,000 |
2003/02/03 | 85 | 90 | 85 | 90 | 7,000 |
2003/01/31 | 86 | 88 | 86 | 88 | 6,000 |
2003/01/30 | 85 | 86 | 85 | 86 | 12,000 |
2003/01/29 | 86 | 86 | 85 | 85 | 4,000 |
2003/01/28 | 87 | 87 | 85 | 85 | 7,000 |
2003/01/24 | 88 | 88 | 88 | 88 | 1,000 |
2003/01/23 | 91 | 91 | 90 | 91 | 8,000 |
2003/01/22 | 92 | 92 | 92 | 92 | 4,000 |
2003/01/21 | 90 | 90 | 90 | 90 | 15,000 |
2003/01/20 | 95 | 95 | 95 | 95 | 13,000 |
2003/01/17 | 90 | 95 | 90 | 92 | 24,000 |
2003/01/16 | 83 | 92 | 83 | 92 | 40,000 |
2003/01/15 | 88 | 88 | 83 | 83 | 30,000 |
2003/01/10 | 84 | 85 | 84 | 84 | 12,000 |
2003/01/08 | 83 | 83 | 82 | 82 | 4,000 |
2003/01/07 | 83 | 83 | 83 | 83 | 3,000 |