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 |
|---|---|---|---|---|---|
| 2008/12/30 | 134 | 134 | 134 | 134 | 1,000 |
| 2008/12/29 | 131 | 132 | 131 | 131 | 10,000 |
| 2008/12/26 | 130 | 130 | 128 | 128 | 3,000 |
| 2008/12/25 | 126 | 129 | 126 | 126 | 8,000 |
| 2008/12/24 | 131 | 131 | 120 | 126 | 14,000 |
| 2008/12/22 | 133 | 135 | 128 | 131 | 18,000 |
| 2008/12/19 | 125 | 126 | 123 | 123 | 19,000 |
| 2008/12/18 | 128 | 133 | 126 | 126 | 24,000 |
| 2008/12/17 | 139 | 140 | 132 | 135 | 45,000 |
| 2008/12/16 | 127 | 135 | 126 | 133 | 39,000 |
| 2008/12/15 | 116 | 126 | 116 | 126 | 21,000 |
| 2008/12/12 | 119 | 126 | 115 | 115 | 15,000 |
| 2008/12/11 | 114 | 120 | 111 | 114 | 28,000 |
| 2008/12/10 | 106 | 114 | 106 | 114 | 16,000 |
| 2008/12/09 | 111 | 111 | 104 | 105 | 34,000 |
| 2008/12/08 | 109 | 110 | 107 | 107 | 6,000 |
| 2008/12/05 | 110 | 110 | 108 | 108 | 6,000 |
| 2008/12/04 | 106 | 108 | 101 | 101 | 31,000 |
| 2008/12/03 | 108 | 109 | 106 | 106 | 17,000 |
| 2008/12/02 | 106 | 106 | 104 | 104 | 33,000 |
| 2008/12/01 | 113 | 113 | 113 | 113 | 1,000 |
| 2008/11/28 | 108 | 111 | 107 | 108 | 18,000 |
| 2008/11/27 | 110 | 115 | 108 | 109 | 25,000 |
| 2008/11/26 | 113 | 113 | 110 | 110 | 14,000 |
| 2008/11/25 | 114 | 120 | 113 | 113 | 16,000 |
| 2008/11/21 | 104 | 115 | 102 | 112 | 41,000 |
| 2008/11/20 | 110 | 110 | 105 | 105 | 26,000 |
| 2008/11/19 | 117 | 117 | 110 | 111 | 51,000 |
| 2008/11/18 | 123 | 123 | 118 | 118 | 25,000 |
| 2008/11/17 | 125 | 127 | 125 | 125 | 38,000 |
| 2008/11/14 | 135 | 135 | 125 | 126 | 69,000 |
| 2008/11/13 | 140 | 140 | 130 | 131 | 51,000 |
| 2008/11/12 | 128 | 153 | 127 | 147 | 95,000 |
| 2008/11/11 | 131 | 133 | 128 | 128 | 26,000 |
| 2008/11/10 | 130 | 132 | 130 | 131 | 44,000 |
| 2008/11/07 | 125 | 128 | 123 | 126 | 45,000 |
| 2008/11/06 | 136 | 136 | 133 | 134 | 30,000 |
| 2008/11/05 | 135 | 140 | 135 | 137 | 56,000 |
| 2008/11/04 | 132 | 133 | 129 | 129 | 34,000 |
| 2008/10/31 | 136 | 136 | 131 | 131 | 30,000 |
| 2008/10/30 | 134 | 136 | 124 | 133 | 66,000 |
| 2008/10/29 | 140 | 140 | 124 | 128 | 161,000 |
| 2008/10/28 | 110 | 115 | 101 | 115 | 51,000 |
| 2008/10/27 | 115 | 115 | 115 | 115 | 2,000 |
| 2008/10/24 | 120 | 120 | 120 | 120 | 40,000 |
| 2008/10/23 | 115 | 125 | 115 | 120 | 10,000 |
| 2008/10/22 | 120 | 120 | 118 | 120 | 30,000 |
| 2008/10/21 | 125 | 125 | 120 | 120 | 32,000 |
| 2008/10/20 | 120 | 120 | 119 | 120 | 16,000 |
| 2008/10/17 | 125 | 125 | 124 | 125 | 15,000 |
| 2008/10/16 | 130 | 130 | 130 | 130 | 3,000 |
| 2008/10/15 | 150 | 150 | 139 | 139 | 3,000 |
| 2008/10/14 | 175 | 175 | 150 | 155 | 14,000 |
| 2008/10/10 | 101 | 125 | 101 | 125 | 14,000 |
| 2008/10/09 | 100 | 120 | 100 | 120 | 12,000 |
| 2008/10/08 | 105 | 125 | 101 | 105 | 30,000 |
| 2008/10/07 | 126 | 126 | 120 | 120 | 13,000 |
| 2008/10/06 | 145 | 155 | 135 | 135 | 10,000 |
| 2008/10/03 | 165 | 165 | 150 | 155 | 27,000 |
| 2008/10/02 | 186 | 186 | 160 | 160 | 17,000 |
| 2008/09/30 | 202 | 202 | 202 | 202 | 3,000 |
| 2008/09/29 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/09/26 | 214 | 214 | 203 | 203 | 4,000 |
| 2008/09/25 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/09/24 | 214 | 214 | 214 | 214 | 5,000 |
| 2008/09/22 | 219 | 220 | 219 | 220 | 4,000 |
| 2008/09/19 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/09/16 | 200 | 214 | 200 | 214 | 5,000 |
| 2008/09/12 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/09/11 | 222 | 230 | 222 | 230 | 3,000 |
| 2008/09/10 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/09/08 | 261 | 261 | 261 | 261 | 2,000 |
| 2008/09/03 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/09/01 | 240 | 241 | 240 | 241 | 4,000 |
| 2008/08/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/08/25 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/08/13 | 298 | 300 | 298 | 300 | 3,000 |
| 2008/08/12 | 299 | 305 | 299 | 305 | 5,000 |
| 2008/08/05 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/08/01 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/07/23 | 249 | 250 | 249 | 250 | 2,000 |
| 2008/07/18 | 269 | 269 | 269 | 269 | 2,000 |
| 2008/07/11 | 256 | 269 | 256 | 269 | 2,000 |
| 2008/07/08 | 258 | 258 | 256 | 256 | 2,000 |
| 2008/07/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/07/04 | 256 | 265 | 256 | 264 | 12,000 |
| 2008/07/03 | 250 | 251 | 242 | 242 | 19,000 |
| 2008/07/02 | 270 | 270 | 264 | 264 | 3,000 |
| 2008/07/01 | 283 | 283 | 270 | 270 | 11,000 |
| 2008/06/30 | 275 | 276 | 273 | 273 | 4,000 |
| 2008/06/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/06/26 | 301 | 301 | 300 | 300 | 9,000 |
| 2008/06/25 | 305 | 311 | 305 | 311 | 5,000 |
| 2008/06/20 | 315 | 320 | 305 | 320 | 13,000 |
| 2008/06/18 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/06/17 | 331 | 331 | 330 | 330 | 4,000 |
| 2008/06/16 | 320 | 347 | 320 | 330 | 14,000 |
| 2008/06/13 | 340 | 340 | 330 | 330 | 3,000 |
| 2008/06/12 | 340 | 340 | 340 | 340 | 4,000 |
| 2008/06/10 | 343 | 343 | 340 | 340 | 6,000 |
| 2008/06/09 | 338 | 338 | 338 | 338 | 2,000 |
| 2008/06/06 | 368 | 368 | 358 | 358 | 5,000 |
| 2008/06/05 | 365 | 370 | 365 | 370 | 8,000 |
| 2008/06/04 | 340 | 360 | 340 | 360 | 16,000 |
| 2008/06/03 | 327 | 330 | 319 | 320 | 19,000 |
| 2008/06/02 | 343 | 343 | 335 | 337 | 9,000 |
| 2008/05/30 | 342 | 342 | 336 | 340 | 8,000 |
| 2008/05/28 | 354 | 354 | 354 | 354 | 3,000 |
| 2008/05/27 | 344 | 354 | 344 | 354 | 2,000 |
| 2008/05/26 | 344 | 344 | 344 | 344 | 2,000 |
| 2008/05/23 | 350 | 360 | 345 | 354 | 14,000 |
| 2008/05/22 | 351 | 351 | 350 | 350 | 2,000 |
| 2008/05/21 | 364 | 364 | 364 | 364 | 2,000 |
| 2008/05/20 | 362 | 375 | 360 | 375 | 10,000 |
| 2008/05/19 | 361 | 363 | 361 | 363 | 3,000 |
| 2008/05/16 | 375 | 375 | 363 | 365 | 13,000 |
| 2008/05/15 | 380 | 385 | 360 | 370 | 30,000 |
| 2008/05/14 | 393 | 420 | 375 | 375 | 30,000 |
| 2008/05/13 | 386 | 396 | 386 | 386 | 8,000 |
| 2008/05/12 | 391 | 391 | 386 | 391 | 5,000 |
| 2008/05/09 | 396 | 396 | 396 | 396 | 2,000 |
| 2008/05/08 | 396 | 396 | 396 | 396 | 3,000 |
| 2008/05/07 | 400 | 400 | 390 | 391 | 4,000 |
| 2008/05/02 | 385 | 395 | 385 | 385 | 9,000 |
| 2008/05/01 | 395 | 395 | 380 | 385 | 5,000 |
| 2008/04/30 | 394 | 399 | 385 | 385 | 8,000 |
| 2008/04/25 | 419 | 419 | 400 | 402 | 18,000 |
| 2008/04/24 | 391 | 430 | 391 | 429 | 30,000 |
| 2008/04/23 | 401 | 401 | 401 | 401 | 1,000 |
| 2008/04/22 | 402 | 402 | 401 | 401 | 4,000 |
| 2008/04/21 | 393 | 395 | 390 | 393 | 16,000 |
| 2008/04/18 | 390 | 395 | 380 | 390 | 18,000 |
| 2008/04/17 | 390 | 410 | 390 | 405 | 29,000 |
| 2008/04/16 | 385 | 391 | 385 | 390 | 8,000 |
| 2008/04/14 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/04/10 | 382 | 382 | 380 | 380 | 3,000 |
| 2008/04/09 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/04/08 | 390 | 390 | 390 | 390 | 13,000 |
| 2008/04/07 | 390 | 390 | 390 | 390 | 7,000 |
| 2008/04/03 | 390 | 399 | 390 | 399 | 4,000 |
| 2008/04/02 | 390 | 392 | 390 | 390 | 5,000 |
| 2008/04/01 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/03/31 | 372 | 372 | 372 | 372 | 2,000 |
| 2008/03/28 | 372 | 372 | 372 | 372 | 1,000 |
| 2008/03/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/03/24 | 385 | 385 | 360 | 375 | 17,000 |
| 2008/03/21 | 395 | 395 | 385 | 385 | 8,000 |
| 2008/03/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/03/18 | 420 | 420 | 410 | 420 | 12,000 |
| 2008/03/14 | 421 | 421 | 420 | 420 | 7,000 |
| 2008/03/13 | 420 | 425 | 420 | 425 | 2,000 |
| 2008/03/12 | 410 | 445 | 410 | 440 | 5,000 |
| 2008/03/11 | 385 | 400 | 385 | 400 | 7,000 |
| 2008/03/10 | 380 | 385 | 380 | 385 | 5,000 |
| 2008/03/07 | 380 | 390 | 380 | 385 | 7,000 |
| 2008/03/06 | 390 | 395 | 380 | 380 | 7,000 |
| 2008/03/05 | 380 | 380 | 380 | 380 | 8,000 |
| 2008/03/04 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/03/03 | 380 | 385 | 380 | 385 | 4,000 |
| 2008/02/29 | 390 | 400 | 381 | 390 | 15,000 |
| 2008/02/28 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/02/27 | 400 | 405 | 400 | 400 | 7,000 |
| 2008/02/26 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/02/25 | 387 | 396 | 385 | 393 | 8,000 |
| 2008/02/22 | 387 | 388 | 382 | 382 | 6,000 |
| 2008/02/20 | 400 | 410 | 392 | 392 | 4,000 |
| 2008/02/19 | 382 | 390 | 382 | 390 | 4,000 |
| 2008/02/18 | 390 | 390 | 380 | 380 | 8,000 |
| 2008/02/14 | 412 | 420 | 412 | 414 | 10,000 |
| 2008/02/12 | 412 | 412 | 412 | 412 | 1,000 |
| 2008/02/08 | 412 | 427 | 412 | 427 | 4,000 |
| 2008/02/07 | 407 | 410 | 400 | 410 | 13,000 |
| 2008/02/06 | 440 | 440 | 420 | 421 | 10,000 |
| 2008/02/05 | 450 | 455 | 450 | 450 | 4,000 |
| 2008/02/04 | 450 | 465 | 447 | 455 | 13,000 |
| 2008/02/01 | 420 | 435 | 420 | 430 | 7,000 |
| 2008/01/31 | 413 | 417 | 412 | 417 | 4,000 |
| 2008/01/30 | 409 | 409 | 398 | 405 | 10,000 |
| 2008/01/29 | 397 | 409 | 397 | 409 | 10,000 |
| 2008/01/28 | 393 | 393 | 393 | 393 | 4,000 |
| 2008/01/25 | 380 | 420 | 380 | 418 | 7,000 |
| 2008/01/24 | 380 | 388 | 375 | 375 | 8,000 |
| 2008/01/23 | 370 | 380 | 370 | 380 | 7,000 |
| 2008/01/22 | 370 | 370 | 355 | 355 | 14,000 |
| 2008/01/21 | 425 | 425 | 403 | 403 | 3,000 |
| 2008/01/18 | 395 | 417 | 395 | 416 | 11,000 |
| 2008/01/17 | 400 | 401 | 384 | 401 | 15,000 |
| 2008/01/16 | 470 | 470 | 400 | 400 | 20,000 |
| 2008/01/15 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/01/11 | 500 | 510 | 500 | 510 | 17,000 |
| 2008/01/10 | 510 | 510 | 508 | 510 | 5,000 |
| 2008/01/09 | 510 | 520 | 506 | 512 | 15,000 |
| 2008/01/08 | 499 | 510 | 499 | 510 | 12,000 |
| 2008/01/07 | 493 | 510 | 493 | 510 | 10,000 |
| 2008/01/04 | 520 | 520 | 518 | 518 | 17,000 |