日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 99 99 99 99 8,000
2010/12/29 98 99 98 99 6,000
2010/12/28 100 100 99 99 9,000
2010/12/27 101 101 100 100 3,000
2010/12/24 100 102 100 101 17,000
2010/12/22 99 100 99 100 12,000
2010/12/21 99 99 99 99 14,000
2010/12/20 101 101 99 100 32,000
2010/12/17 98 100 98 100 56,000
2010/12/16 98 98 97 97 3,000
2010/12/15 97 99 97 97 53,000
2010/12/14 98 99 98 98 33,000
2010/12/13 98 98 98 98 4,000
2010/12/10 98 100 97 98 25,000
2010/12/09 98 98 97 98 21,000
2010/12/08 97 97 96 96 4,000
2010/12/07 97 97 96 96 11,000
2010/12/06 96 96 95 95 19,000
2010/12/03 96 96 96 96 10,000
2010/12/02 97 97 96 97 12,000
2010/12/01 0 0 0 96 0
2010/11/30 96 96 96 96 3,000
2010/11/29 99 99 99 99 2,000
2010/11/26 98 99 98 99 6,000
2010/11/25 95 98 95 98 12,000
2010/11/24 94 94 94 94 2,000
2010/11/22 93 95 93 95 2,000
2010/11/19 94 96 94 96 15,000
2010/11/18 91 92 91 92 5,000
2010/11/17 89 91 89 91 3,000
2010/11/16 91 91 91 91 1,000
2010/11/15 90 92 89 89 7,000
2010/11/12 91 95 90 92 25,000
2010/11/11 90 91 90 90 12,000
2010/11/10 89 90 89 90 3,000
2010/11/09 0 0 0 88 0
2010/11/08 0 0 0 88 0
2010/11/05 88 88 88 88 4,000
2010/11/04 89 95 87 89 9,000
2010/11/02 0 0 0 90 0
2010/11/01 90 90 90 90 1,000
2010/10/29 89 92 89 90 13,000
2010/10/28 91 108 91 101 17,000
2010/10/27 86 87 86 87 3,000
2010/10/26 86 86 85 86 8,000
2010/10/25 83 90 83 88 17,000
2010/10/22 82 83 82 83 8,000
2010/10/21 85 86 85 86 2,000
2010/10/20 82 83 82 83 3,000
2010/10/19 0 0 0 84 0
2010/10/18 84 84 84 84 11,000
2010/10/15 84 84 84 84 2,000
2010/10/14 86 86 81 84 34,000
2010/10/13 0 0 0 87 0
2010/10/12 0 0 0 87 0
2010/10/08 87 87 87 87 5,000
2010/10/07 84 87 83 87 33,000
2010/10/06 86 86 85 86 16,000
2010/10/05 88 88 84 86 4,000
2010/10/04 86 86 85 85 4,000
2010/10/01 86 86 86 86 2,000
2010/09/30 0 0 0 86 0
2010/09/29 87 87 86 86 3,000
2010/09/28 89 89 88 88 4,000
2010/09/27 91 91 91 91 9,000
2010/09/24 0 0 0 91 0
2010/09/22 92 92 91 91 4,000
2010/09/21 92 92 92 92 3,000
2010/09/17 0 0 0 91 0
2010/09/16 0 0 0 91 0
2010/09/15 91 91 91 91 3,000
2010/09/14 91 91 91 91 2,000
2010/09/13 91 91 91 91 2,000
2010/09/10 93 93 93 93 2,000
2010/09/09 91 91 91 91 1,000
2010/09/08 91 91 90 90 8,000
2010/09/07 0 0 0 94 0
2010/09/06 0 0 0 94 0
2010/09/03 94 94 94 94 2,000
2010/09/02 94 94 94 94 3,000
2010/09/01 87 87 87 87 19,000
2010/08/31 92 92 87 87 13,000
2010/08/30 92 92 92 92 3,000
2010/08/27 86 86 86 86 2,000
2010/08/26 87 89 83 86 22,000
2010/08/25 91 91 86 87 12,000
2010/08/24 93 93 89 90 12,000
2010/08/23 0 0 0 93 0
2010/08/20 0 0 0 93 0
2010/08/19 94 94 93 93 9,000
2010/08/18 96 96 96 96 5,000
2010/08/17 94 95 94 95 2,000
2010/08/16 91 93 90 93 5,000
2010/08/13 93 94 93 94 7,000
2010/08/12 93 93 93 93 5,000
2010/08/11 95 95 94 94 5,000
2010/08/10 96 96 96 96 3,000
2010/08/09 96 96 96 96 1,000
2010/08/06 96 96 96 96 5,000
2010/08/05 97 99 97 98 7,000
2010/08/04 96 98 96 96 18,000
2010/08/03 98 99 97 98 15,000
2010/08/02 0 0 0 100 0
2010/07/30 100 100 100 100 1,000
2010/07/29 99 99 99 99 1,000
2010/07/28 100 100 98 99 13,000
2010/07/27 99 99 99 99 1,000
2010/07/26 0 0 0 98 0
2010/07/23 98 98 98 98 4,000
2010/07/22 100 100 100 100 3,000
2010/07/21 100 100 100 100 4,000
2010/07/20 99 99 99 99 1,000
2010/07/16 99 99 99 99 1,000
2010/07/15 0 0 0 100 0
2010/07/14 100 100 100 100 2,000
2010/07/13 0 0 0 101 0
2010/07/12 101 101 101 101 2,000
2010/07/09 100 101 100 101 5,000
2010/07/08 0 0 0 100 0
2010/07/07 99 100 98 100 14,000
2010/07/06 100 100 100 100 4,000
2010/07/05 100 100 100 100 2,000
2010/07/02 99 100 97 100 17,000
2010/07/01 101 101 100 101 7,000
2010/06/30 102 102 102 102 11,000
2010/06/29 103 105 102 103 9,000
2010/06/28 0 0 0 108 0
2010/06/25 108 108 108 108 4,000
2010/06/24 0 0 0 108 0
2010/06/23 108 108 108 108 5,000
2010/06/22 107 107 106 107 6,000
2010/06/21 106 107 106 107 10,000
2010/06/18 107 107 106 107 7,000
2010/06/17 109 109 109 109 1,000
2010/06/16 108 108 108 108 3,000
2010/06/15 106 109 106 107 14,000
2010/06/14 110 110 107 110 10,000
2010/06/11 107 109 107 109 2,000
2010/06/10 107 108 107 108 2,000
2010/06/09 0 0 0 106 0
2010/06/08 105 106 105 106 6,000
2010/06/07 107 107 106 107 6,000
2010/06/04 108 108 107 108 11,000
2010/06/03 107 108 107 107 7,000
2010/06/02 106 106 106 106 5,000
2010/06/01 110 110 108 108 2,000
2010/05/31 0 0 0 112 0
2010/05/28 109 112 109 112 4,000
2010/05/27 105 108 105 108 4,000
2010/05/26 103 105 102 105 35,000
2010/05/25 105 105 103 105 10,000
2010/05/24 106 106 105 105 3,000
2010/05/21 107 107 101 104 16,000
2010/05/20 108 109 108 108 10,000
2010/05/19 105 107 105 107 27,000
2010/05/18 112 112 108 109 15,000
2010/05/17 113 114 110 112 108,000
2010/05/14 120 121 114 116 42,000
2010/05/13 119 121 119 121 10,000
2010/05/12 120 121 117 117 13,000
2010/05/11 123 127 120 120 27,000
2010/05/10 118 123 118 123 6,000
2010/05/07 120 120 117 120 34,000
2010/05/06 128 128 123 125 30,000
2010/04/30 130 132 130 131 14,000
2010/04/28 131 131 130 131 18,000
2010/04/27 131 132 131 132 14,000
2010/04/26 130 131 129 131 20,000
2010/04/23 129 129 128 129 20,000
2010/04/22 131 131 129 129 13,000
2010/04/21 128 130 128 130 6,000
2010/04/20 130 131 129 129 10,000
2010/04/19 127 132 127 132 19,000
2010/04/16 132 134 130 131 36,000
2010/04/15 129 131 128 130 46,000
2010/04/14 128 128 127 127 19,000
2010/04/13 128 129 127 127 14,000
2010/04/12 126 130 126 128 26,000
2010/04/09 123 125 123 125 9,000
2010/04/08 123 123 123 123 5,000
2010/04/07 123 125 123 125 18,000
2010/04/06 126 126 123 123 9,000
2010/04/05 125 125 125 125 20,000
2010/04/02 122 125 122 124 36,000
2010/04/01 121 121 121 121 31,000
2010/03/31 120 121 119 121 42,000
2010/03/30 120 120 119 120 17,000
2010/03/29 118 120 118 120 33,000
2010/03/26 120 120 120 120 10,000
2010/03/25 121 121 120 120 8,000
2010/03/24 122 122 120 120 8,000
2010/03/23 119 121 119 121 20,000
2010/03/19 117 119 117 119 8,000
2010/03/18 118 119 117 117 17,000
2010/03/17 120 120 118 118 37,000
2010/03/16 118 120 118 119 29,000
2010/03/15 117 118 117 118 14,000
2010/03/12 119 120 118 118 21,000
2010/03/11 115 119 115 119 42,000
2010/03/10 115 116 115 116 8,000
2010/03/09 115 116 114 115 20,000
2010/03/08 114 114 113 114 25,000
2010/03/05 111 112 111 112 20,000
2010/03/04 110 110 110 110 6,000
2010/03/03 112 112 110 110 42,000
2010/03/02 111 111 110 111 26,000
2010/03/01 109 110 109 110 8,000
2010/02/26 109 109 108 109 23,000
2010/02/25 109 109 108 109 8,000
2010/02/24 109 109 108 109 8,000
2010/02/23 110 110 108 110 8,000
2010/02/22 108 109 108 109 6,000
2010/02/19 108 108 108 108 4,000
2010/02/18 108 108 107 108 7,000
2010/02/17 109 109 107 108 21,000
2010/02/16 108 109 108 108 4,000
2010/02/15 108 108 108 108 1,000
2010/02/12 109 109 107 109 13,000
2010/02/10 108 109 107 109 8,000
2010/02/09 107 107 105 107 11,000
2010/02/08 106 108 106 108 6,000
2010/02/05 110 110 109 110 17,000
2010/02/04 112 112 112 112 3,000
2010/02/03 112 113 111 112 10,000
2010/02/02 110 111 110 111 9,000
2010/02/01 113 113 112 112 3,000
2010/01/29 114 114 113 113 15,000
2010/01/28 114 114 114 114 1,000
2010/01/27 115 115 115 115 2,000
2010/01/26 117 117 115 115 5,000
2010/01/25 114 115 114 115 2,000
2010/01/22 116 118 115 116 17,000
2010/01/21 113 118 113 118 18,000
2010/01/20 116 117 116 116 5,000
2010/01/19 117 117 117 117 5,000
2010/01/18 119 119 115 119 19,000
2010/01/15 121 123 119 119 77,000
2010/01/14 114 119 114 119 75,000
2010/01/13 114 115 114 114 22,000
2010/01/12 110 114 110 114 41,000
2010/01/08 107 110 107 110 24,000
2010/01/07 107 107 106 106 24,000
2010/01/05 104 105 104 105 11,000
2010/01/04 103 104 102 104 10,000

このページの先頭へ