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 |
---|---|---|---|---|---|
2007/12/28 | 520 | 520 | 518 | 520 | 10,000 |
2007/12/27 | 515 | 525 | 515 | 525 | 6,000 |
2007/12/26 | 500 | 500 | 500 | 500 | 1,000 |
2007/12/25 | 490 | 515 | 490 | 500 | 13,000 |
2007/12/20 | 540 | 540 | 530 | 530 | 2,000 |
2007/12/19 | 535 | 543 | 535 | 543 | 14,000 |
2007/12/18 | 495 | 535 | 495 | 525 | 15,000 |
2007/12/17 | 541 | 564 | 540 | 545 | 15,000 |
2007/12/14 | 588 | 588 | 570 | 571 | 14,000 |
2007/12/13 | 537 | 550 | 536 | 549 | 9,000 |
2007/12/12 | 550 | 555 | 541 | 555 | 14,000 |
2007/12/11 | 580 | 580 | 580 | 580 | 1,000 |
2007/12/10 | 600 | 600 | 585 | 585 | 3,000 |
2007/12/07 | 600 | 605 | 595 | 600 | 19,000 |
2007/12/06 | 590 | 610 | 589 | 610 | 23,000 |
2007/12/05 | 572 | 575 | 572 | 575 | 4,000 |
2007/12/04 | 579 | 579 | 570 | 570 | 2,000 |
2007/12/03 | 594 | 594 | 569 | 579 | 13,000 |
2007/11/30 | 554 | 575 | 550 | 564 | 44,000 |
2007/11/29 | 556 | 556 | 533 | 535 | 32,000 |
2007/11/28 | 535 | 537 | 520 | 530 | 17,000 |
2007/11/27 | 545 | 550 | 536 | 536 | 3,000 |
2007/11/26 | 556 | 570 | 556 | 567 | 21,000 |
2007/11/22 | 550 | 550 | 520 | 530 | 8,000 |
2007/11/21 | 580 | 580 | 560 | 560 | 9,000 |
2007/11/20 | 540 | 570 | 540 | 570 | 27,000 |
2007/11/19 | 604 | 614 | 590 | 590 | 42,000 |
2007/11/16 | 611 | 611 | 600 | 600 | 21,000 |
2007/11/15 | 630 | 634 | 621 | 621 | 15,000 |
2007/11/14 | 610 | 626 | 610 | 621 | 7,000 |
2007/11/13 | 599 | 600 | 577 | 600 | 22,000 |
2007/11/12 | 635 | 635 | 607 | 612 | 36,000 |
2007/11/09 | 663 | 663 | 620 | 659 | 89,000 |
2007/11/08 | 598 | 675 | 582 | 667 | 157,000 |
2007/11/07 | 603 | 635 | 603 | 606 | 36,000 |
2007/11/06 | 601 | 610 | 565 | 607 | 81,000 |
2007/11/05 | 647 | 647 | 610 | 620 | 38,000 |
2007/11/02 | 635 | 650 | 633 | 640 | 31,000 |
2007/11/01 | 690 | 695 | 610 | 675 | 147,000 |
2007/10/31 | 595 | 686 | 595 | 686 | 211,000 |
2007/10/30 | 590 | 590 | 561 | 586 | 42,000 |
2007/10/29 | 562 | 590 | 561 | 584 | 77,000 |
2007/10/26 | 562 | 562 | 530 | 534 | 151,000 |
2007/10/25 | 580 | 582 | 555 | 572 | 37,000 |
2007/10/24 | 580 | 600 | 574 | 600 | 31,000 |
2007/10/23 | 615 | 630 | 590 | 590 | 79,000 |
2007/10/22 | 550 | 620 | 533 | 605 | 112,000 |
2007/10/19 | 570 | 590 | 556 | 565 | 94,000 |
2007/10/18 | 625 | 635 | 584 | 600 | 162,000 |
2007/10/17 | 620 | 643 | 595 | 625 | 316,000 |
2007/10/16 | 600 | 618 | 591 | 613 | 225,000 |
2007/10/15 | 539 | 589 | 539 | 580 | 291,000 |
2007/10/12 | 490 | 546 | 490 | 521 | 309,000 |
2007/10/11 | 455 | 509 | 455 | 486 | 326,000 |
2007/10/10 | 450 | 455 | 435 | 455 | 126,000 |
2007/10/09 | 424 | 440 | 422 | 440 | 70,000 |
2007/10/05 | 412 | 419 | 409 | 419 | 20,000 |
2007/10/04 | 405 | 416 | 405 | 407 | 40,000 |
2007/10/03 | 401 | 404 | 396 | 404 | 14,000 |
2007/10/02 | 410 | 410 | 400 | 405 | 35,000 |
2007/10/01 | 410 | 415 | 402 | 402 | 17,000 |
2007/09/28 | 411 | 411 | 404 | 407 | 22,000 |
2007/09/27 | 406 | 416 | 404 | 410 | 23,000 |
2007/09/26 | 402 | 405 | 396 | 401 | 21,000 |
2007/09/25 | 400 | 410 | 392 | 401 | 21,000 |
2007/09/21 | 400 | 404 | 390 | 399 | 25,000 |
2007/09/20 | 415 | 415 | 405 | 410 | 17,000 |
2007/09/19 | 420 | 420 | 400 | 415 | 47,000 |
2007/09/18 | 400 | 420 | 393 | 420 | 53,000 |
2007/09/14 | 380 | 400 | 380 | 400 | 30,000 |
2007/09/13 | 396 | 400 | 371 | 371 | 31,000 |
2007/09/12 | 397 | 403 | 391 | 403 | 13,000 |
2007/09/11 | 410 | 410 | 395 | 402 | 23,000 |
2007/09/10 | 406 | 414 | 406 | 407 | 13,000 |
2007/09/07 | 419 | 425 | 418 | 419 | 21,000 |
2007/09/06 | 410 | 415 | 402 | 415 | 23,000 |
2007/09/05 | 425 | 425 | 416 | 416 | 22,000 |
2007/09/04 | 420 | 422 | 410 | 422 | 66,000 |
2007/09/03 | 409 | 421 | 405 | 415 | 73,000 |
2007/08/31 | 395 | 406 | 395 | 405 | 29,000 |
2007/08/30 | 388 | 394 | 386 | 393 | 14,000 |
2007/08/29 | 385 | 385 | 380 | 381 | 32,000 |
2007/08/28 | 389 | 390 | 383 | 390 | 27,000 |
2007/08/27 | 378 | 382 | 378 | 379 | 21,000 |
2007/08/24 | 376 | 378 | 375 | 377 | 17,000 |
2007/08/23 | 385 | 389 | 375 | 382 | 10,000 |
2007/08/22 | 383 | 383 | 372 | 380 | 21,000 |
2007/08/21 | 383 | 398 | 380 | 398 | 15,000 |
2007/08/20 | 395 | 398 | 385 | 385 | 9,000 |
2007/08/17 | 392 | 392 | 370 | 380 | 18,000 |
2007/08/16 | 395 | 396 | 362 | 395 | 69,000 |
2007/08/15 | 407 | 425 | 398 | 415 | 54,000 |
2007/08/14 | 404 | 422 | 398 | 422 | 67,000 |
2007/08/13 | 371 | 395 | 371 | 395 | 38,000 |
2007/08/10 | 379 | 379 | 368 | 370 | 21,000 |
2007/08/09 | 391 | 391 | 374 | 380 | 12,000 |
2007/08/08 | 405 | 429 | 386 | 391 | 245,000 |
2007/08/07 | 382 | 400 | 360 | 395 | 80,000 |
2007/08/06 | 372 | 379 | 372 | 373 | 17,000 |
2007/08/03 | 354 | 370 | 354 | 370 | 17,000 |
2007/08/02 | 367 | 367 | 346 | 354 | 23,000 |
2007/08/01 | 363 | 363 | 363 | 363 | 4,000 |
2007/07/31 | 365 | 365 | 361 | 365 | 7,000 |
2007/07/30 | 370 | 370 | 370 | 370 | 9,000 |
2007/07/27 | 363 | 370 | 350 | 370 | 40,000 |
2007/07/26 | 380 | 383 | 371 | 371 | 23,000 |
2007/07/25 | 378 | 380 | 375 | 380 | 15,000 |
2007/07/24 | 377 | 387 | 377 | 378 | 11,000 |
2007/07/23 | 389 | 393 | 382 | 382 | 10,000 |
2007/07/20 | 369 | 379 | 369 | 379 | 9,000 |
2007/07/19 | 368 | 369 | 368 | 368 | 5,000 |
2007/07/18 | 370 | 370 | 366 | 367 | 9,000 |
2007/07/17 | 380 | 380 | 367 | 370 | 8,000 |
2007/07/13 | 389 | 390 | 375 | 380 | 16,000 |
2007/07/12 | 400 | 417 | 366 | 381 | 103,000 |
2007/07/11 | 364 | 382 | 364 | 382 | 38,000 |
2007/07/10 | 368 | 368 | 361 | 362 | 12,000 |
2007/07/09 | 362 | 369 | 362 | 368 | 23,000 |
2007/07/06 | 351 | 358 | 345 | 352 | 18,000 |
2007/07/05 | 359 | 359 | 347 | 347 | 14,000 |
2007/07/04 | 353 | 356 | 348 | 349 | 18,000 |
2007/07/03 | 350 | 364 | 341 | 353 | 28,000 |
2007/07/02 | 340 | 341 | 338 | 338 | 12,000 |
2007/06/29 | 338 | 350 | 335 | 340 | 15,000 |
2007/06/28 | 335 | 340 | 335 | 338 | 12,000 |
2007/06/27 | 343 | 343 | 339 | 340 | 7,000 |
2007/06/26 | 355 | 355 | 348 | 348 | 10,000 |
2007/06/25 | 359 | 360 | 350 | 352 | 24,000 |
2007/06/22 | 374 | 378 | 365 | 378 | 16,000 |
2007/06/21 | 380 | 380 | 370 | 375 | 33,000 |
2007/06/20 | 357 | 382 | 357 | 380 | 87,000 |
2007/06/19 | 345 | 350 | 345 | 350 | 20,000 |
2007/06/18 | 350 | 350 | 325 | 345 | 55,000 |
2007/06/15 | 325 | 348 | 325 | 340 | 23,000 |
2007/06/14 | 320 | 320 | 315 | 320 | 16,000 |
2007/06/13 | 321 | 330 | 311 | 329 | 35,000 |
2007/06/12 | 355 | 355 | 315 | 335 | 29,000 |
2007/06/11 | 372 | 388 | 345 | 345 | 20,000 |
2007/06/08 | 355 | 355 | 341 | 354 | 71,000 |
2007/06/07 | 383 | 388 | 355 | 360 | 123,000 |
2007/06/06 | 345 | 398 | 345 | 398 | 273,000 |
2007/06/05 | 320 | 345 | 312 | 345 | 182,000 |
2007/06/04 | 278 | 315 | 276 | 310 | 91,000 |
2007/06/01 | 275 | 278 | 275 | 278 | 5,000 |
2007/05/31 | 276 | 281 | 275 | 275 | 17,000 |
2007/05/29 | 277 | 282 | 276 | 280 | 25,000 |
2007/05/28 | 285 | 285 | 274 | 276 | 35,000 |
2007/05/25 | 265 | 282 | 265 | 277 | 28,000 |
2007/05/24 | 268 | 271 | 266 | 266 | 9,000 |
2007/05/23 | 265 | 265 | 263 | 263 | 2,000 |
2007/05/22 | 270 | 275 | 265 | 275 | 12,000 |
2007/05/21 | 265 | 265 | 256 | 265 | 14,000 |
2007/05/18 | 291 | 291 | 262 | 270 | 14,000 |
2007/05/17 | 279 | 284 | 276 | 281 | 15,000 |
2007/05/16 | 282 | 296 | 282 | 293 | 33,000 |
2007/05/15 | 294 | 297 | 275 | 297 | 65,000 |
2007/05/14 | 285 | 295 | 272 | 295 | 67,000 |
2007/05/11 | 271 | 280 | 261 | 280 | 64,000 |
2007/05/10 | 279 | 285 | 270 | 276 | 49,000 |
2007/05/09 | 246 | 280 | 246 | 279 | 109,000 |
2007/05/08 | 250 | 255 | 245 | 245 | 29,000 |
2007/05/07 | 232 | 241 | 232 | 241 | 10,000 |
2007/05/02 | 234 | 235 | 234 | 235 | 5,000 |
2007/05/01 | 229 | 229 | 229 | 229 | 1,000 |
2007/04/27 | 229 | 238 | 226 | 229 | 37,000 |
2007/04/26 | 221 | 225 | 221 | 224 | 8,000 |
2007/04/25 | 224 | 224 | 224 | 224 | 2,000 |
2007/04/24 | 217 | 218 | 217 | 218 | 2,000 |
2007/04/23 | 220 | 220 | 220 | 220 | 1,000 |
2007/04/20 | 220 | 225 | 220 | 223 | 22,000 |
2007/04/19 | 224 | 224 | 224 | 224 | 1,000 |
2007/04/18 | 217 | 217 | 217 | 217 | 1,000 |
2007/04/17 | 222 | 222 | 220 | 222 | 5,000 |
2007/04/13 | 219 | 219 | 219 | 219 | 2,000 |
2007/04/12 | 215 | 215 | 215 | 215 | 1,000 |
2007/04/10 | 212 | 212 | 212 | 212 | 1,000 |
2007/04/09 | 220 | 220 | 220 | 220 | 5,000 |
2007/04/05 | 220 | 220 | 220 | 220 | 5,000 |
2007/04/04 | 213 | 223 | 213 | 220 | 3,000 |
2007/04/03 | 213 | 213 | 213 | 213 | 2,000 |
2007/03/30 | 217 | 225 | 217 | 225 | 4,000 |
2007/03/26 | 220 | 220 | 220 | 220 | 2,000 |
2007/03/23 | 215 | 217 | 215 | 217 | 3,000 |
2007/03/22 | 220 | 228 | 216 | 217 | 13,000 |
2007/03/20 | 212 | 220 | 212 | 220 | 2,000 |
2007/03/19 | 215 | 215 | 211 | 211 | 7,000 |
2007/03/15 | 224 | 224 | 224 | 224 | 1,000 |
2007/03/14 | 205 | 214 | 205 | 214 | 4,000 |
2007/03/13 | 220 | 220 | 215 | 215 | 11,000 |
2007/03/12 | 220 | 223 | 220 | 223 | 4,000 |
2007/03/09 | 219 | 219 | 216 | 216 | 6,000 |
2007/03/08 | 224 | 224 | 223 | 223 | 4,000 |
2007/03/06 | 215 | 234 | 215 | 234 | 4,000 |
2007/03/05 | 215 | 215 | 215 | 215 | 2,000 |
2007/03/02 | 218 | 218 | 218 | 218 | 2,000 |
2007/03/01 | 218 | 218 | 218 | 218 | 1,000 |
2007/02/28 | 208 | 218 | 208 | 218 | 5,000 |
2007/02/27 | 225 | 229 | 224 | 229 | 18,000 |
2007/02/26 | 220 | 220 | 220 | 220 | 27,000 |
2007/02/23 | 220 | 220 | 220 | 220 | 12,000 |
2007/02/22 | 220 | 222 | 217 | 220 | 23,000 |
2007/02/21 | 213 | 220 | 213 | 220 | 5,000 |
2007/02/20 | 205 | 215 | 205 | 211 | 23,000 |
2007/02/19 | 197 | 210 | 197 | 210 | 7,000 |
2007/02/16 | 201 | 201 | 200 | 200 | 15,000 |
2007/02/15 | 205 | 205 | 202 | 202 | 5,000 |
2007/02/14 | 203 | 204 | 198 | 204 | 6,000 |
2007/02/13 | 203 | 205 | 203 | 205 | 10,000 |
2007/02/09 | 202 | 203 | 202 | 203 | 2,000 |
2007/02/08 | 202 | 202 | 202 | 202 | 1,000 |
2007/02/07 | 203 | 203 | 196 | 196 | 3,000 |
2007/02/06 | 198 | 205 | 198 | 205 | 7,000 |
2007/02/05 | 203 | 203 | 203 | 203 | 6,000 |
2007/02/02 | 198 | 200 | 198 | 200 | 5,000 |
2007/02/01 | 197 | 198 | 193 | 198 | 8,000 |
2007/01/31 | 196 | 196 | 196 | 196 | 1,000 |
2007/01/30 | 195 | 195 | 195 | 195 | 1,000 |
2007/01/29 | 190 | 194 | 187 | 193 | 5,000 |
2007/01/25 | 190 | 198 | 188 | 198 | 4,000 |
2007/01/24 | 199 | 199 | 195 | 195 | 6,000 |
2007/01/22 | 195 | 195 | 195 | 195 | 3,000 |
2007/01/18 | 196 | 196 | 196 | 196 | 1,000 |
2007/01/17 | 190 | 195 | 190 | 195 | 2,000 |
2007/01/16 | 199 | 199 | 199 | 199 | 1,000 |
2007/01/15 | 187 | 192 | 187 | 192 | 14,000 |
2007/01/12 | 185 | 185 | 185 | 185 | 22,000 |
2007/01/11 | 185 | 187 | 185 | 186 | 9,000 |
2007/01/05 | 190 | 192 | 189 | 192 | 6,000 |
2007/01/04 | 190 | 190 | 188 | 190 | 17,000 |