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 |
|---|---|---|---|---|---|
| 2006/12/28 | 193 | 193 | 193 | 193 | 2,000 |
| 2006/12/27 | 190 | 192 | 190 | 192 | 11,000 |
| 2006/12/26 | 195 | 195 | 190 | 190 | 14,000 |
| 2006/12/25 | 193 | 193 | 193 | 193 | 7,000 |
| 2006/12/22 | 192 | 198 | 190 | 198 | 12,000 |
| 2006/12/21 | 194 | 194 | 191 | 191 | 9,000 |
| 2006/12/20 | 198 | 198 | 193 | 195 | 22,000 |
| 2006/12/19 | 195 | 198 | 195 | 198 | 21,000 |
| 2006/12/18 | 199 | 199 | 197 | 198 | 7,000 |
| 2006/12/15 | 199 | 199 | 199 | 199 | 2,000 |
| 2006/12/14 | 199 | 203 | 199 | 203 | 12,000 |
| 2006/12/13 | 197 | 198 | 197 | 198 | 12,000 |
| 2006/12/07 | 204 | 204 | 204 | 204 | 3,000 |
| 2006/12/06 | 204 | 204 | 204 | 204 | 1,000 |
| 2006/12/05 | 197 | 204 | 197 | 204 | 6,000 |
| 2006/12/04 | 195 | 201 | 195 | 201 | 2,000 |
| 2006/12/01 | 199 | 200 | 195 | 200 | 3,000 |
| 2006/11/30 | 196 | 196 | 196 | 196 | 2,000 |
| 2006/11/22 | 192 | 200 | 188 | 200 | 4,000 |
| 2006/11/21 | 190 | 198 | 188 | 191 | 14,000 |
| 2006/11/20 | 198 | 198 | 195 | 195 | 10,000 |
| 2006/11/17 | 198 | 198 | 198 | 198 | 2,000 |
| 2006/11/16 | 200 | 200 | 200 | 200 | 19,000 |
| 2006/11/14 | 203 | 203 | 203 | 203 | 1,000 |
| 2006/11/13 | 200 | 202 | 200 | 200 | 15,000 |
| 2006/11/10 | 200 | 208 | 200 | 208 | 29,000 |
| 2006/11/09 | 210 | 210 | 210 | 210 | 5,000 |
| 2006/11/08 | 201 | 202 | 201 | 202 | 3,000 |
| 2006/11/07 | 208 | 208 | 206 | 206 | 11,000 |
| 2006/11/01 | 206 | 206 | 206 | 206 | 1,000 |
| 2006/10/27 | 210 | 210 | 206 | 206 | 4,000 |
| 2006/10/26 | 205 | 206 | 205 | 206 | 4,000 |
| 2006/10/20 | 201 | 203 | 201 | 203 | 3,000 |
| 2006/10/19 | 199 | 206 | 197 | 206 | 7,000 |
| 2006/10/18 | 203 | 203 | 203 | 203 | 1,000 |
| 2006/10/16 | 200 | 207 | 200 | 207 | 3,000 |
| 2006/10/13 | 198 | 209 | 198 | 209 | 4,000 |
| 2006/10/12 | 197 | 197 | 197 | 197 | 1,000 |
| 2006/10/11 | 198 | 198 | 198 | 198 | 1,000 |
| 2006/10/06 | 195 | 205 | 195 | 205 | 8,000 |
| 2006/10/04 | 200 | 200 | 199 | 199 | 9,000 |
| 2006/09/29 | 202 | 208 | 202 | 207 | 7,000 |
| 2006/09/28 | 202 | 202 | 202 | 202 | 1,000 |
| 2006/09/27 | 194 | 206 | 194 | 206 | 6,000 |
| 2006/09/26 | 193 | 193 | 193 | 193 | 2,000 |
| 2006/09/22 | 200 | 200 | 195 | 195 | 11,000 |
| 2006/09/20 | 198 | 198 | 198 | 198 | 1,000 |
| 2006/09/19 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/09/15 | 198 | 203 | 198 | 203 | 2,000 |
| 2006/09/14 | 199 | 199 | 199 | 199 | 1,000 |
| 2006/09/11 | 201 | 201 | 200 | 200 | 20,000 |
| 2006/09/08 | 200 | 200 | 200 | 200 | 3,000 |
| 2006/09/07 | 210 | 210 | 210 | 210 | 5,000 |
| 2006/09/06 | 209 | 209 | 209 | 209 | 1,000 |
| 2006/09/05 | 209 | 209 | 209 | 209 | 2,000 |
| 2006/09/04 | 200 | 205 | 200 | 205 | 4,000 |
| 2006/08/30 | 209 | 209 | 209 | 209 | 1,000 |
| 2006/08/29 | 201 | 206 | 201 | 206 | 2,000 |
| 2006/08/28 | 200 | 203 | 200 | 203 | 31,000 |
| 2006/08/24 | 201 | 201 | 197 | 200 | 5,000 |
| 2006/08/23 | 206 | 206 | 206 | 206 | 1,000 |
| 2006/08/22 | 201 | 206 | 201 | 206 | 5,000 |
| 2006/08/21 | 198 | 199 | 198 | 199 | 9,000 |
| 2006/08/18 | 205 | 205 | 200 | 200 | 9,000 |
| 2006/08/17 | 205 | 212 | 202 | 207 | 33,000 |
| 2006/08/16 | 203 | 205 | 203 | 205 | 3,000 |
| 2006/08/15 | 195 | 200 | 195 | 200 | 2,000 |
| 2006/08/08 | 205 | 205 | 205 | 205 | 1,000 |
| 2006/08/07 | 202 | 202 | 202 | 202 | 1,000 |
| 2006/08/03 | 202 | 202 | 202 | 202 | 1,000 |
| 2006/08/01 | 204 | 210 | 204 | 210 | 10,000 |
| 2006/07/31 | 204 | 204 | 204 | 204 | 1,000 |
| 2006/07/27 | 194 | 194 | 194 | 194 | 1,000 |
| 2006/07/26 | 199 | 199 | 191 | 192 | 12,000 |
| 2006/07/20 | 200 | 206 | 195 | 206 | 16,000 |
| 2006/07/19 | 200 | 200 | 200 | 200 | 3,000 |
| 2006/07/14 | 209 | 209 | 209 | 209 | 2,000 |
| 2006/07/13 | 203 | 203 | 203 | 203 | 2,000 |
| 2006/07/12 | 203 | 203 | 197 | 197 | 12,000 |
| 2006/07/10 | 210 | 210 | 202 | 210 | 20,000 |
| 2006/07/07 | 210 | 210 | 210 | 210 | 5,000 |
| 2006/07/06 | 219 | 219 | 219 | 219 | 1,000 |
| 2006/07/04 | 215 | 225 | 215 | 225 | 9,000 |
| 2006/07/03 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/06/30 | 205 | 205 | 205 | 205 | 2,000 |
| 2006/06/29 | 205 | 205 | 205 | 205 | 1,000 |
| 2006/06/23 | 210 | 215 | 210 | 215 | 2,000 |
| 2006/06/21 | 211 | 211 | 211 | 211 | 2,000 |
| 2006/06/20 | 211 | 211 | 211 | 211 | 3,000 |
| 2006/06/19 | 211 | 211 | 211 | 211 | 1,000 |
| 2006/06/16 | 215 | 215 | 215 | 215 | 4,000 |
| 2006/06/15 | 205 | 208 | 205 | 208 | 3,000 |
| 2006/06/13 | 199 | 199 | 199 | 199 | 1,000 |
| 2006/06/12 | 195 | 199 | 195 | 199 | 7,000 |
| 2006/06/09 | 193 | 218 | 193 | 195 | 8,000 |
| 2006/06/08 | 202 | 205 | 193 | 193 | 22,000 |
| 2006/06/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/06/06 | 214 | 214 | 214 | 214 | 2,000 |
| 2006/06/05 | 214 | 220 | 214 | 220 | 2,000 |
| 2006/06/02 | 227 | 227 | 214 | 214 | 4,000 |
| 2006/06/01 | 215 | 220 | 215 | 220 | 5,000 |
| 2006/05/31 | 215 | 216 | 215 | 216 | 6,000 |
| 2006/05/30 | 217 | 217 | 216 | 216 | 11,000 |
| 2006/05/29 | 229 | 229 | 216 | 216 | 8,000 |
| 2006/05/26 | 220 | 231 | 220 | 231 | 17,000 |
| 2006/05/25 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/05/24 | 220 | 220 | 215 | 217 | 8,000 |
| 2006/05/23 | 225 | 225 | 220 | 221 | 20,000 |
| 2006/05/22 | 229 | 229 | 224 | 226 | 37,000 |
| 2006/05/19 | 248 | 251 | 223 | 231 | 78,000 |
| 2006/05/18 | 258 | 258 | 258 | 258 | 6,000 |
| 2006/05/17 | 253 | 258 | 253 | 258 | 24,000 |
| 2006/05/16 | 252 | 252 | 246 | 248 | 27,000 |
| 2006/05/15 | 259 | 259 | 259 | 259 | 1,000 |
| 2006/05/12 | 253 | 261 | 250 | 259 | 38,000 |
| 2006/05/11 | 267 | 267 | 267 | 267 | 7,000 |
| 2006/05/10 | 253 | 268 | 253 | 268 | 17,000 |
| 2006/05/09 | 255 | 261 | 255 | 261 | 5,000 |
| 2006/05/08 | 259 | 264 | 258 | 264 | 10,000 |
| 2006/05/02 | 253 | 258 | 253 | 258 | 10,000 |
| 2006/05/01 | 261 | 263 | 251 | 263 | 5,000 |
| 2006/04/28 | 250 | 250 | 250 | 250 | 7,000 |
| 2006/04/27 | 250 | 250 | 250 | 250 | 7,000 |
| 2006/04/26 | 250 | 250 | 246 | 250 | 12,000 |
| 2006/04/25 | 241 | 250 | 241 | 250 | 4,000 |
| 2006/04/21 | 251 | 268 | 250 | 250 | 50,000 |
| 2006/04/20 | 249 | 251 | 244 | 245 | 29,000 |
| 2006/04/19 | 243 | 248 | 243 | 248 | 10,000 |
| 2006/04/18 | 258 | 260 | 258 | 258 | 20,000 |
| 2006/04/17 | 264 | 266 | 257 | 266 | 41,000 |
| 2006/04/14 | 245 | 264 | 243 | 264 | 118,000 |
| 2006/04/13 | 240 | 240 | 235 | 235 | 9,000 |
| 2006/04/12 | 235 | 239 | 235 | 239 | 6,000 |
| 2006/04/11 | 239 | 239 | 235 | 235 | 4,000 |
| 2006/04/10 | 235 | 235 | 235 | 235 | 3,000 |
| 2006/04/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/04/05 | 250 | 250 | 250 | 250 | 8,000 |
| 2006/04/04 | 250 | 255 | 250 | 250 | 16,000 |
| 2006/04/03 | 252 | 254 | 250 | 250 | 19,000 |
| 2006/03/31 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/03/30 | 236 | 250 | 236 | 250 | 36,000 |
| 2006/03/29 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/03/28 | 234 | 240 | 234 | 240 | 2,000 |
| 2006/03/27 | 231 | 231 | 231 | 231 | 12,000 |
| 2006/03/24 | 231 | 231 | 231 | 231 | 4,000 |
| 2006/03/23 | 235 | 235 | 228 | 228 | 5,000 |
| 2006/03/22 | 229 | 234 | 229 | 234 | 9,000 |
| 2006/03/20 | 232 | 232 | 228 | 228 | 10,000 |
| 2006/03/16 | 234 | 234 | 234 | 234 | 3,000 |
| 2006/03/15 | 233 | 233 | 231 | 231 | 2,000 |
| 2006/03/14 | 237 | 237 | 225 | 227 | 25,000 |
| 2006/03/13 | 238 | 238 | 238 | 238 | 1,000 |
| 2006/03/09 | 234 | 246 | 234 | 246 | 2,000 |
| 2006/03/07 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/03/06 | 235 | 235 | 235 | 235 | 5,000 |
| 2006/03/03 | 235 | 235 | 231 | 235 | 7,000 |
| 2006/03/02 | 235 | 235 | 235 | 235 | 25,000 |
| 2006/03/01 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/02/28 | 239 | 240 | 230 | 240 | 7,000 |
| 2006/02/27 | 234 | 244 | 234 | 244 | 13,000 |
| 2006/02/24 | 234 | 238 | 232 | 233 | 12,000 |
| 2006/02/23 | 228 | 244 | 228 | 244 | 4,000 |
| 2006/02/22 | 221 | 223 | 221 | 223 | 9,000 |
| 2006/02/21 | 205 | 221 | 205 | 221 | 7,000 |
| 2006/02/20 | 223 | 228 | 215 | 218 | 17,000 |
| 2006/02/17 | 243 | 243 | 233 | 233 | 20,000 |
| 2006/02/16 | 241 | 250 | 240 | 245 | 18,000 |
| 2006/02/15 | 249 | 249 | 245 | 245 | 16,000 |
| 2006/02/14 | 240 | 254 | 240 | 254 | 5,000 |
| 2006/02/13 | 255 | 255 | 245 | 250 | 19,000 |
| 2006/02/10 | 253 | 253 | 251 | 252 | 15,000 |
| 2006/02/09 | 260 | 260 | 253 | 260 | 27,000 |
| 2006/02/08 | 264 | 264 | 256 | 257 | 6,000 |
| 2006/02/07 | 268 | 277 | 267 | 267 | 11,000 |
| 2006/02/03 | 264 | 264 | 264 | 264 | 1,000 |
| 2006/02/02 | 266 | 268 | 260 | 268 | 30,000 |
| 2006/02/01 | 260 | 265 | 260 | 264 | 7,000 |
| 2006/01/31 | 251 | 266 | 251 | 266 | 24,000 |
| 2006/01/30 | 255 | 258 | 252 | 258 | 57,000 |
| 2006/01/27 | 254 | 265 | 254 | 260 | 15,000 |
| 2006/01/26 | 255 | 255 | 255 | 255 | 3,000 |
| 2006/01/25 | 249 | 254 | 249 | 254 | 7,000 |
| 2006/01/24 | 242 | 246 | 242 | 246 | 3,000 |
| 2006/01/23 | 259 | 259 | 242 | 242 | 23,000 |
| 2006/01/20 | 265 | 265 | 255 | 259 | 11,000 |
| 2006/01/19 | 234 | 265 | 234 | 260 | 15,000 |
| 2006/01/18 | 247 | 251 | 220 | 234 | 52,000 |
| 2006/01/17 | 283 | 283 | 265 | 265 | 29,000 |
| 2006/01/16 | 282 | 283 | 278 | 283 | 32,000 |
| 2006/01/13 | 291 | 291 | 279 | 282 | 71,000 |
| 2006/01/12 | 277 | 285 | 277 | 281 | 59,000 |
| 2006/01/11 | 263 | 278 | 263 | 277 | 47,000 |
| 2006/01/10 | 263 | 263 | 261 | 261 | 19,000 |
| 2006/01/06 | 262 | 262 | 258 | 260 | 25,000 |
| 2006/01/05 | 260 | 260 | 255 | 260 | 12,000 |
| 2006/01/04 | 260 | 260 | 258 | 260 | 13,000 |