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 |
---|---|---|---|---|---|
2004/12/30 | 146 | 148 | 146 | 147 | 6,000 |
2004/12/29 | 153 | 153 | 146 | 146 | 10,000 |
2004/12/28 | 147 | 148 | 145 | 148 | 13,000 |
2004/12/27 | 149 | 149 | 145 | 145 | 21,000 |
2004/12/24 | 149 | 150 | 148 | 148 | 15,000 |
2004/12/22 | 147 | 151 | 147 | 148 | 14,000 |
2004/12/21 | 152 | 152 | 151 | 151 | 3,000 |
2004/12/20 | 151 | 152 | 151 | 152 | 7,000 |
2004/12/17 | 149 | 153 | 149 | 153 | 5,000 |
2004/12/16 | 154 | 154 | 146 | 148 | 36,000 |
2004/12/15 | 157 | 159 | 155 | 155 | 35,000 |
2004/12/14 | 159 | 160 | 155 | 155 | 47,000 |
2004/12/13 | 160 | 160 | 158 | 159 | 12,000 |
2004/12/10 | 159 | 168 | 159 | 164 | 33,000 |
2004/12/09 | 174 | 174 | 164 | 165 | 46,000 |
2004/12/08 | 169 | 175 | 163 | 168 | 202,000 |
2004/12/07 | 159 | 173 | 158 | 173 | 135,000 |
2004/12/06 | 149 | 157 | 148 | 157 | 48,000 |
2004/12/03 | 148 | 149 | 148 | 149 | 19,000 |
2004/12/02 | 147 | 150 | 146 | 148 | 22,000 |
2004/12/01 | 146 | 146 | 145 | 145 | 12,000 |
2004/11/30 | 146 | 146 | 145 | 146 | 12,000 |
2004/11/29 | 146 | 146 | 146 | 146 | 1,000 |
2004/11/26 | 145 | 146 | 145 | 145 | 4,000 |
2004/11/24 | 149 | 149 | 149 | 149 | 1,000 |
2004/11/22 | 143 | 144 | 143 | 144 | 15,000 |
2004/11/19 | 150 | 150 | 149 | 149 | 2,000 |
2004/11/18 | 153 | 153 | 150 | 150 | 6,000 |
2004/11/17 | 153 | 153 | 153 | 153 | 4,000 |
2004/11/16 | 152 | 152 | 152 | 152 | 1,000 |
2004/11/15 | 147 | 147 | 147 | 147 | 3,000 |
2004/11/12 | 149 | 149 | 145 | 145 | 8,000 |
2004/11/11 | 152 | 152 | 148 | 149 | 18,000 |
2004/11/10 | 152 | 152 | 152 | 152 | 6,000 |
2004/11/08 | 148 | 150 | 148 | 150 | 2,000 |
2004/11/05 | 152 | 152 | 152 | 152 | 1,000 |
2004/11/04 | 148 | 153 | 148 | 153 | 17,000 |
2004/11/02 | 150 | 150 | 150 | 150 | 2,000 |
2004/11/01 | 155 | 155 | 145 | 145 | 3,000 |
2004/10/29 | 157 | 157 | 151 | 155 | 9,000 |
2004/10/28 | 149 | 153 | 149 | 153 | 11,000 |
2004/10/27 | 149 | 149 | 149 | 149 | 2,000 |
2004/10/25 | 148 | 149 | 147 | 149 | 12,000 |
2004/10/22 | 151 | 151 | 151 | 151 | 1,000 |
2004/10/19 | 153 | 153 | 153 | 153 | 1,000 |
2004/10/18 | 150 | 150 | 150 | 150 | 10,000 |
2004/10/15 | 150 | 150 | 150 | 150 | 2,000 |
2004/10/14 | 153 | 153 | 153 | 153 | 3,000 |
2004/10/13 | 156 | 156 | 152 | 153 | 19,000 |
2004/10/12 | 147 | 155 | 147 | 155 | 11,000 |
2004/10/08 | 153 | 153 | 153 | 153 | 2,000 |
2004/10/07 | 160 | 160 | 151 | 155 | 12,000 |
2004/10/06 | 156 | 161 | 153 | 161 | 38,000 |
2004/10/05 | 150 | 152 | 150 | 152 | 17,000 |
2004/10/04 | 146 | 149 | 145 | 149 | 12,000 |
2004/10/01 | 144 | 149 | 143 | 144 | 19,000 |
2004/09/29 | 153 | 153 | 146 | 152 | 9,000 |
2004/09/28 | 153 | 153 | 153 | 153 | 3,000 |
2004/09/27 | 150 | 154 | 150 | 154 | 4,000 |
2004/09/24 | 152 | 152 | 146 | 146 | 15,000 |
2004/09/22 | 150 | 153 | 148 | 153 | 16,000 |
2004/09/17 | 151 | 151 | 148 | 148 | 5,000 |
2004/09/16 | 148 | 151 | 146 | 151 | 47,000 |
2004/09/15 | 149 | 152 | 149 | 150 | 17,000 |
2004/09/14 | 150 | 150 | 146 | 146 | 42,000 |
2004/09/13 | 152 | 152 | 151 | 152 | 39,000 |
2004/09/10 | 156 | 156 | 150 | 150 | 22,000 |
2004/09/09 | 153 | 156 | 153 | 156 | 16,000 |
2004/09/08 | 155 | 155 | 153 | 153 | 12,000 |
2004/09/07 | 155 | 156 | 155 | 155 | 14,000 |
2004/09/06 | 154 | 156 | 154 | 156 | 23,000 |
2004/09/03 | 154 | 154 | 152 | 154 | 33,000 |
2004/09/02 | 152 | 154 | 152 | 153 | 17,000 |
2004/09/01 | 150 | 152 | 150 | 152 | 8,000 |
2004/08/30 | 148 | 148 | 148 | 148 | 1,000 |
2004/08/27 | 147 | 147 | 147 | 147 | 34,000 |
2004/08/26 | 156 | 156 | 151 | 151 | 8,000 |
2004/08/25 | 149 | 153 | 148 | 153 | 10,000 |
2004/08/24 | 150 | 150 | 150 | 150 | 3,000 |
2004/08/23 | 150 | 150 | 150 | 150 | 1,000 |
2004/08/20 | 147 | 147 | 147 | 147 | 2,000 |
2004/08/18 | 154 | 154 | 154 | 154 | 1,000 |
2004/08/17 | 155 | 155 | 155 | 155 | 1,000 |
2004/08/16 | 158 | 158 | 150 | 150 | 2,000 |
2004/08/13 | 150 | 150 | 150 | 150 | 1,000 |
2004/08/12 | 150 | 150 | 149 | 150 | 3,000 |
2004/08/11 | 145 | 146 | 145 | 146 | 2,000 |
2004/08/10 | 143 | 145 | 143 | 145 | 5,000 |
2004/08/05 | 148 | 148 | 145 | 145 | 2,000 |
2004/08/04 | 143 | 143 | 143 | 143 | 12,000 |
2004/08/03 | 143 | 145 | 143 | 145 | 11,000 |
2004/08/02 | 148 | 148 | 140 | 140 | 38,000 |
2004/07/30 | 151 | 151 | 148 | 148 | 25,000 |
2004/07/28 | 150 | 164 | 150 | 164 | 13,000 |
2004/07/27 | 150 | 155 | 150 | 155 | 13,000 |
2004/07/26 | 155 | 155 | 155 | 155 | 1,000 |
2004/07/23 | 155 | 160 | 155 | 160 | 9,000 |
2004/07/22 | 156 | 156 | 155 | 155 | 28,000 |
2004/07/21 | 161 | 161 | 161 | 161 | 2,000 |
2004/07/20 | 162 | 162 | 160 | 161 | 4,000 |
2004/07/15 | 164 | 164 | 162 | 162 | 5,000 |
2004/07/14 | 165 | 170 | 164 | 164 | 28,000 |
2004/07/13 | 164 | 164 | 164 | 164 | 5,000 |
2004/07/12 | 160 | 165 | 160 | 164 | 13,000 |
2004/07/09 | 157 | 157 | 155 | 155 | 15,000 |
2004/07/08 | 154 | 156 | 154 | 155 | 7,000 |
2004/07/07 | 157 | 157 | 150 | 154 | 14,000 |
2004/07/06 | 158 | 159 | 157 | 157 | 6,000 |
2004/07/05 | 160 | 160 | 159 | 160 | 3,000 |
2004/07/01 | 161 | 161 | 161 | 161 | 1,000 |
2004/06/30 | 160 | 160 | 159 | 159 | 6,000 |
2004/06/29 | 158 | 158 | 158 | 158 | 2,000 |
2004/06/28 | 157 | 159 | 157 | 159 | 4,000 |
2004/06/25 | 160 | 160 | 156 | 156 | 4,000 |
2004/06/24 | 158 | 158 | 158 | 158 | 4,000 |
2004/06/23 | 156 | 156 | 156 | 156 | 1,000 |
2004/06/22 | 156 | 156 | 156 | 156 | 5,000 |
2004/06/21 | 155 | 155 | 155 | 155 | 2,000 |
2004/06/18 | 160 | 160 | 156 | 156 | 2,000 |
2004/06/16 | 155 | 158 | 155 | 158 | 6,000 |
2004/06/15 | 155 | 155 | 155 | 155 | 1,000 |
2004/06/11 | 157 | 157 | 157 | 157 | 3,000 |
2004/06/10 | 155 | 156 | 155 | 156 | 22,000 |
2004/06/09 | 154 | 156 | 154 | 155 | 8,000 |
2004/06/08 | 150 | 154 | 148 | 154 | 7,000 |
2004/06/07 | 155 | 155 | 150 | 150 | 4,000 |
2004/06/04 | 155 | 155 | 155 | 155 | 5,000 |
2004/06/02 | 155 | 155 | 155 | 155 | 5,000 |
2004/06/01 | 157 | 157 | 155 | 155 | 2,000 |
2004/05/31 | 155 | 155 | 155 | 155 | 5,000 |
2004/05/28 | 157 | 161 | 157 | 161 | 2,000 |
2004/05/27 | 159 | 159 | 159 | 159 | 2,000 |
2004/05/26 | 154 | 156 | 154 | 156 | 5,000 |
2004/05/25 | 150 | 159 | 150 | 152 | 8,000 |
2004/05/24 | 148 | 160 | 148 | 160 | 23,000 |
2004/05/21 | 161 | 161 | 147 | 159 | 39,000 |
2004/05/20 | 160 | 160 | 160 | 160 | 3,000 |
2004/05/19 | 150 | 154 | 150 | 154 | 5,000 |
2004/05/18 | 143 | 143 | 143 | 143 | 7,000 |
2004/05/17 | 153 | 153 | 148 | 148 | 4,000 |
2004/05/13 | 165 | 165 | 165 | 165 | 4,000 |
2004/05/12 | 164 | 170 | 163 | 165 | 13,000 |
2004/05/11 | 148 | 161 | 148 | 161 | 15,000 |
2004/05/10 | 184 | 184 | 168 | 168 | 14,000 |
2004/05/07 | 194 | 194 | 186 | 186 | 3,000 |
2004/05/06 | 191 | 191 | 180 | 191 | 24,000 |
2004/04/30 | 195 | 195 | 191 | 191 | 27,000 |
2004/04/28 | 196 | 196 | 195 | 196 | 16,000 |
2004/04/27 | 201 | 201 | 196 | 196 | 11,000 |
2004/04/26 | 203 | 203 | 201 | 201 | 7,000 |
2004/04/23 | 208 | 208 | 199 | 202 | 37,000 |
2004/04/22 | 211 | 211 | 206 | 206 | 21,000 |
2004/04/21 | 210 | 210 | 210 | 210 | 3,000 |
2004/04/20 | 211 | 211 | 201 | 211 | 33,000 |
2004/04/19 | 212 | 212 | 200 | 210 | 27,000 |
2004/04/15 | 220 | 222 | 220 | 222 | 9,000 |
2004/04/14 | 204 | 230 | 203 | 229 | 21,000 |
2004/04/13 | 214 | 215 | 203 | 204 | 12,000 |
2004/04/12 | 215 | 215 | 210 | 215 | 23,000 |
2004/04/09 | 208 | 208 | 200 | 200 | 23,000 |
2004/04/08 | 200 | 207 | 200 | 203 | 17,000 |
2004/04/07 | 198 | 205 | 198 | 203 | 22,000 |
2004/04/06 | 212 | 212 | 196 | 197 | 61,000 |
2004/04/05 | 219 | 219 | 210 | 217 | 25,000 |
2004/04/02 | 225 | 225 | 211 | 224 | 18,000 |
2004/04/01 | 238 | 238 | 222 | 223 | 7,000 |
2004/03/31 | 240 | 240 | 235 | 235 | 2,000 |
2004/03/30 | 241 | 241 | 230 | 230 | 24,000 |
2004/03/29 | 235 | 240 | 230 | 240 | 26,000 |
2004/03/26 | 227 | 237 | 220 | 235 | 49,000 |
2004/03/25 | 228 | 228 | 220 | 227 | 9,000 |
2004/03/24 | 220 | 227 | 220 | 227 | 4,000 |
2004/03/23 | 230 | 230 | 213 | 216 | 35,000 |
2004/03/22 | 220 | 235 | 215 | 234 | 42,000 |
2004/03/19 | 240 | 240 | 230 | 230 | 27,000 |
2004/03/18 | 252 | 252 | 230 | 245 | 77,000 |
2004/03/17 | 243 | 250 | 239 | 249 | 106,000 |
2004/03/16 | 210 | 249 | 210 | 243 | 101,000 |
2004/03/15 | 205 | 210 | 200 | 210 | 84,000 |
2004/03/12 | 199 | 199 | 191 | 191 | 44,000 |
2004/03/11 | 190 | 195 | 188 | 195 | 90,000 |
2004/03/10 | 188 | 192 | 185 | 190 | 70,000 |
2004/03/09 | 170 | 185 | 169 | 185 | 112,000 |
2004/03/08 | 156 | 170 | 156 | 170 | 54,000 |
2004/03/05 | 165 | 169 | 156 | 156 | 65,000 |
2004/03/04 | 150 | 165 | 150 | 165 | 92,000 |
2004/03/03 | 150 | 150 | 147 | 150 | 51,000 |
2004/03/02 | 150 | 155 | 150 | 151 | 40,000 |
2004/03/01 | 150 | 158 | 150 | 150 | 33,000 |
2004/02/27 | 150 | 150 | 150 | 150 | 13,000 |
2004/02/26 | 143 | 144 | 143 | 144 | 6,000 |
2004/02/25 | 150 | 152 | 150 | 150 | 6,000 |
2004/02/24 | 150 | 155 | 150 | 155 | 3,000 |
2004/02/23 | 157 | 160 | 157 | 159 | 6,000 |
2004/02/20 | 162 | 162 | 162 | 162 | 3,000 |
2004/02/19 | 160 | 160 | 160 | 160 | 2,000 |
2004/02/16 | 155 | 160 | 155 | 160 | 5,000 |
2004/02/13 | 155 | 155 | 155 | 155 | 3,000 |
2004/02/10 | 160 | 164 | 150 | 164 | 4,000 |
2004/02/06 | 165 | 165 | 165 | 165 | 1,000 |
2004/02/05 | 165 | 165 | 165 | 165 | 1,000 |
2004/02/04 | 165 | 165 | 165 | 165 | 1,000 |
2004/02/03 | 160 | 161 | 155 | 161 | 8,000 |
2004/02/02 | 167 | 167 | 162 | 162 | 2,000 |
2004/01/30 | 167 | 167 | 167 | 167 | 1,000 |
2004/01/29 | 169 | 169 | 169 | 169 | 1,000 |
2004/01/28 | 169 | 169 | 169 | 169 | 5,000 |
2004/01/27 | 170 | 170 | 161 | 168 | 6,000 |
2004/01/26 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/23 | 170 | 170 | 169 | 169 | 8,000 |
2004/01/22 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/21 | 169 | 169 | 164 | 164 | 4,000 |
2004/01/20 | 166 | 169 | 166 | 169 | 3,000 |
2004/01/19 | 166 | 166 | 166 | 166 | 4,000 |
2004/01/16 | 167 | 167 | 161 | 166 | 6,000 |
2004/01/15 | 166 | 169 | 157 | 169 | 11,000 |
2004/01/14 | 166 | 167 | 164 | 167 | 14,000 |
2004/01/13 | 167 | 167 | 161 | 161 | 6,000 |
2004/01/09 | 178 | 178 | 162 | 168 | 16,000 |
2004/01/08 | 163 | 170 | 163 | 169 | 20,000 |
2004/01/07 | 160 | 164 | 159 | 164 | 20,000 |
2004/01/06 | 159 | 159 | 159 | 159 | 3,000 |
2004/01/05 | 152 | 158 | 152 | 155 | 6,000 |