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 |
---|---|---|---|---|---|
2015/12/30 | 84 | 85 | 83 | 85 | 69,000 |
2015/12/29 | 82 | 84 | 82 | 84 | 29,000 |
2015/12/28 | 80 | 82 | 80 | 82 | 80,000 |
2015/12/25 | 81 | 81 | 78 | 79 | 267,000 |
2015/12/24 | 83 | 83 | 81 | 81 | 161,000 |
2015/12/22 | 84 | 84 | 82 | 82 | 25,000 |
2015/12/21 | 84 | 84 | 82 | 84 | 197,000 |
2015/12/18 | 86 | 87 | 85 | 85 | 130,000 |
2015/12/17 | 89 | 89 | 87 | 87 | 247,000 |
2015/12/16 | 89 | 90 | 89 | 89 | 216,000 |
2015/12/15 | 90 | 91 | 88 | 88 | 162,000 |
2015/12/14 | 90 | 90 | 89 | 90 | 95,000 |
2015/12/11 | 92 | 92 | 91 | 92 | 54,000 |
2015/12/10 | 91 | 93 | 90 | 92 | 141,000 |
2015/12/09 | 91 | 92 | 91 | 91 | 18,000 |
2015/12/08 | 93 | 94 | 92 | 92 | 123,000 |
2015/12/07 | 95 | 96 | 93 | 94 | 87,000 |
2015/12/04 | 92 | 96 | 91 | 94 | 260,000 |
2015/12/03 | 91 | 94 | 91 | 93 | 178,000 |
2015/12/02 | 91 | 92 | 90 | 91 | 108,000 |
2015/12/01 | 90 | 91 | 90 | 90 | 81,000 |
2015/11/30 | 91 | 91 | 90 | 90 | 117,000 |
2015/11/27 | 92 | 92 | 91 | 91 | 82,000 |
2015/11/26 | 91 | 92 | 91 | 92 | 146,000 |
2015/11/25 | 92 | 92 | 91 | 91 | 82,000 |
2015/11/24 | 91 | 92 | 91 | 91 | 101,000 |
2015/11/20 | 91 | 91 | 90 | 90 | 9,000 |
2015/11/19 | 91 | 91 | 90 | 91 | 33,000 |
2015/11/18 | 91 | 91 | 90 | 90 | 28,000 |
2015/11/17 | 91 | 91 | 90 | 90 | 32,000 |
2015/11/16 | 90 | 90 | 89 | 89 | 49,000 |
2015/11/13 | 91 | 91 | 90 | 90 | 44,000 |
2015/11/12 | 91 | 92 | 91 | 92 | 71,000 |
2015/11/11 | 92 | 93 | 92 | 92 | 44,000 |
2015/11/10 | 92 | 93 | 92 | 92 | 25,000 |
2015/11/09 | 92 | 93 | 91 | 93 | 30,000 |
2015/11/06 | 91 | 92 | 90 | 92 | 40,000 |
2015/11/05 | 92 | 92 | 91 | 91 | 86,000 |
2015/11/04 | 97 | 98 | 92 | 93 | 117,000 |
2015/11/02 | 97 | 97 | 95 | 96 | 140,000 |
2015/10/30 | 101 | 102 | 98 | 98 | 539,000 |
2015/10/29 | 100 | 103 | 97 | 102 | 698,000 |
2015/10/28 | 98 | 100 | 97 | 99 | 158,000 |
2015/10/27 | 95 | 100 | 95 | 97 | 254,000 |
2015/10/26 | 95 | 97 | 95 | 95 | 45,000 |
2015/10/23 | 96 | 97 | 94 | 95 | 49,000 |
2015/10/22 | 95 | 96 | 95 | 95 | 91,000 |
2015/10/21 | 95 | 95 | 93 | 94 | 11,000 |
2015/10/20 | 95 | 95 | 93 | 94 | 17,000 |
2015/10/19 | 94 | 95 | 94 | 94 | 41,000 |
2015/10/16 | 95 | 96 | 94 | 96 | 52,000 |
2015/10/15 | 91 | 95 | 91 | 95 | 40,000 |
2015/10/14 | 95 | 96 | 93 | 93 | 80,000 |
2015/10/13 | 95 | 97 | 95 | 95 | 39,000 |
2015/10/09 | 92 | 96 | 92 | 94 | 89,000 |
2015/10/08 | 93 | 93 | 92 | 93 | 40,000 |
2015/10/07 | 91 | 93 | 91 | 93 | 78,000 |
2015/10/06 | 91 | 92 | 90 | 90 | 46,000 |
2015/10/05 | 90 | 92 | 90 | 91 | 79,000 |
2015/10/02 | 87 | 90 | 87 | 90 | 58,000 |
2015/10/01 | 87 | 87 | 87 | 87 | 26,000 |
2015/09/30 | 85 | 87 | 85 | 87 | 27,000 |
2015/09/29 | 87 | 87 | 83 | 85 | 63,000 |
2015/09/28 | 88 | 89 | 88 | 88 | 52,000 |
2015/09/25 | 89 | 89 | 87 | 89 | 30,000 |
2015/09/24 | 89 | 89 | 87 | 88 | 12,000 |
2015/09/18 | 90 | 90 | 89 | 89 | 24,000 |
2015/09/17 | 89 | 90 | 89 | 90 | 60,000 |
2015/09/16 | 88 | 90 | 88 | 88 | 14,000 |
2015/09/15 | 89 | 89 | 89 | 89 | 26,000 |
2015/09/14 | 90 | 90 | 87 | 88 | 54,000 |
2015/09/11 | 89 | 90 | 87 | 90 | 44,000 |
2015/09/10 | 86 | 90 | 85 | 89 | 144,000 |
2015/09/09 | 87 | 89 | 86 | 88 | 95,000 |
2015/09/08 | 86 | 87 | 84 | 84 | 157,000 |
2015/09/07 | 85 | 87 | 85 | 86 | 208,000 |
2015/09/04 | 93 | 93 | 89 | 90 | 123,000 |
2015/09/03 | 95 | 95 | 93 | 93 | 74,000 |
2015/09/02 | 93 | 97 | 90 | 94 | 206,000 |
2015/09/01 | 94 | 108 | 93 | 95 | 850,000 |
2015/08/31 | 95 | 95 | 93 | 94 | 78,000 |
2015/08/28 | 91 | 95 | 91 | 93 | 102,000 |
2015/08/27 | 93 | 93 | 91 | 91 | 124,000 |
2015/08/26 | 86 | 90 | 84 | 90 | 203,000 |
2015/08/25 | 85 | 93 | 81 | 84 | 233,000 |
2015/08/24 | 97 | 100 | 92 | 93 | 255,000 |
2015/08/21 | 106 | 106 | 102 | 104 | 217,000 |
2015/08/20 | 107 | 109 | 107 | 108 | 65,000 |
2015/08/19 | 110 | 110 | 108 | 108 | 64,000 |
2015/08/18 | 111 | 111 | 109 | 110 | 20,000 |
2015/08/17 | 109 | 110 | 109 | 109 | 24,000 |
2015/08/14 | 111 | 111 | 109 | 109 | 109,000 |
2015/08/13 | 111 | 112 | 110 | 110 | 25,000 |
2015/08/12 | 113 | 113 | 111 | 112 | 194,000 |
2015/08/11 | 114 | 116 | 113 | 116 | 79,000 |
2015/08/10 | 112 | 114 | 112 | 113 | 92,000 |
2015/08/07 | 114 | 114 | 112 | 112 | 69,000 |
2015/08/06 | 115 | 116 | 114 | 114 | 50,000 |
2015/08/05 | 115 | 115 | 113 | 114 | 41,000 |
2015/08/04 | 115 | 116 | 114 | 114 | 97,000 |
2015/08/03 | 114 | 115 | 113 | 114 | 71,000 |
2015/07/31 | 114 | 114 | 112 | 113 | 63,000 |
2015/07/30 | 111 | 116 | 111 | 113 | 102,000 |
2015/07/29 | 112 | 113 | 110 | 111 | 58,000 |
2015/07/28 | 111 | 112 | 110 | 112 | 67,000 |
2015/07/27 | 115 | 115 | 112 | 113 | 152,000 |
2015/07/24 | 120 | 120 | 115 | 115 | 319,000 |
2015/07/23 | 114 | 116 | 114 | 115 | 48,000 |
2015/07/22 | 115 | 116 | 114 | 114 | 117,000 |
2015/07/21 | 114 | 116 | 113 | 114 | 137,000 |
2015/07/17 | 114 | 114 | 113 | 113 | 22,000 |
2015/07/16 | 114 | 115 | 112 | 114 | 60,000 |
2015/07/15 | 112 | 115 | 111 | 114 | 87,000 |
2015/07/14 | 110 | 112 | 110 | 111 | 51,000 |
2015/07/13 | 109 | 109 | 108 | 108 | 43,000 |
2015/07/10 | 107 | 110 | 107 | 107 | 54,000 |
2015/07/09 | 107 | 109 | 102 | 107 | 264,000 |
2015/07/08 | 114 | 114 | 109 | 111 | 230,000 |
2015/07/07 | 112 | 115 | 112 | 114 | 64,000 |
2015/07/06 | 113 | 113 | 111 | 112 | 102,000 |
2015/07/03 | 114 | 114 | 113 | 114 | 13,000 |
2015/07/02 | 115 | 115 | 114 | 114 | 130,000 |
2015/07/01 | 113 | 114 | 113 | 113 | 70,000 |
2015/06/30 | 112 | 113 | 111 | 112 | 62,000 |
2015/06/29 | 113 | 114 | 108 | 112 | 405,000 |
2015/06/26 | 117 | 117 | 115 | 116 | 176,000 |
2015/06/25 | 118 | 118 | 117 | 117 | 50,000 |
2015/06/24 | 120 | 120 | 117 | 118 | 148,000 |
2015/06/23 | 119 | 120 | 118 | 119 | 120,000 |
2015/06/22 | 117 | 118 | 117 | 118 | 68,000 |
2015/06/19 | 117 | 118 | 115 | 117 | 142,000 |
2015/06/18 | 118 | 118 | 115 | 116 | 263,000 |
2015/06/17 | 118 | 119 | 117 | 118 | 187,000 |
2015/06/16 | 120 | 121 | 117 | 117 | 301,000 |
2015/06/15 | 121 | 121 | 119 | 120 | 142,000 |
2015/06/12 | 122 | 123 | 118 | 121 | 477,000 |
2015/06/11 | 123 | 125 | 122 | 122 | 313,000 |
2015/06/10 | 123 | 132 | 120 | 120 | 2,691,000 |
2015/06/09 | 120 | 121 | 117 | 118 | 341,000 |
2015/06/08 | 122 | 122 | 119 | 120 | 321,000 |
2015/06/05 | 124 | 124 | 121 | 122 | 484,000 |
2015/06/04 | 125 | 134 | 122 | 126 | 2,301,000 |
2015/06/03 | 120 | 121 | 118 | 118 | 400,000 |
2015/06/02 | 124 | 125 | 121 | 122 | 581,000 |
2015/06/01 | 123 | 139 | 122 | 125 | 5,755,000 |
2015/05/29 | 122 | 127 | 120 | 121 | 1,270,000 |
2015/05/28 | 122 | 134 | 118 | 121 | 3,635,000 |
2015/05/27 | 115 | 122 | 114 | 122 | 1,362,000 |
2015/05/26 | 113 | 116 | 111 | 116 | 196,000 |
2015/05/25 | 110 | 114 | 110 | 112 | 87,000 |
2015/05/22 | 109 | 110 | 108 | 110 | 88,000 |
2015/05/21 | 110 | 112 | 109 | 109 | 91,000 |
2015/05/20 | 111 | 111 | 110 | 110 | 30,000 |
2015/05/19 | 110 | 111 | 110 | 111 | 118,000 |
2015/05/18 | 112 | 112 | 110 | 110 | 24,000 |
2015/05/15 | 111 | 112 | 111 | 111 | 33,000 |
2015/05/14 | 111 | 112 | 111 | 111 | 81,000 |
2015/05/13 | 112 | 114 | 111 | 111 | 40,000 |
2015/05/12 | 112 | 113 | 110 | 112 | 138,000 |
2015/05/11 | 112 | 113 | 111 | 112 | 75,000 |
2015/05/08 | 111 | 112 | 111 | 112 | 38,000 |
2015/05/07 | 111 | 112 | 110 | 111 | 73,000 |
2015/05/01 | 112 | 112 | 110 | 112 | 104,000 |
2015/04/30 | 113 | 114 | 112 | 112 | 108,000 |
2015/04/28 | 113 | 115 | 113 | 115 | 146,000 |
2015/04/27 | 114 | 115 | 113 | 113 | 158,000 |
2015/04/24 | 116 | 116 | 114 | 115 | 106,000 |
2015/04/23 | 117 | 118 | 116 | 116 | 140,000 |
2015/04/22 | 116 | 119 | 115 | 117 | 166,000 |
2015/04/21 | 117 | 117 | 115 | 116 | 84,000 |
2015/04/20 | 115 | 117 | 115 | 116 | 43,000 |
2015/04/17 | 116 | 118 | 116 | 117 | 93,000 |
2015/04/16 | 115 | 117 | 115 | 115 | 131,000 |
2015/04/15 | 116 | 116 | 114 | 115 | 315,000 |
2015/04/14 | 119 | 120 | 116 | 118 | 376,000 |
2015/04/13 | 118 | 121 | 116 | 120 | 466,000 |
2015/04/10 | 115 | 118 | 114 | 118 | 394,000 |
2015/04/09 | 116 | 116 | 113 | 114 | 158,000 |
2015/04/08 | 117 | 117 | 115 | 116 | 204,000 |
2015/04/07 | 115 | 118 | 112 | 117 | 682,000 |
2015/04/06 | 112 | 115 | 112 | 114 | 327,000 |
2015/04/03 | 113 | 118 | 109 | 113 | 2,501,000 |
2015/04/02 | 107 | 114 | 107 | 113 | 1,016,000 |
2015/04/01 | 110 | 111 | 107 | 107 | 689,000 |
2015/03/31 | 106 | 107 | 106 | 107 | 76,000 |
2015/03/30 | 106 | 107 | 105 | 106 | 193,000 |
2015/03/27 | 108 | 108 | 106 | 107 | 383,000 |
2015/03/26 | 111 | 128 | 108 | 108 | 2,647,000 |
2015/03/25 | 111 | 112 | 111 | 111 | 64,000 |
2015/03/24 | 111 | 112 | 110 | 110 | 58,000 |
2015/03/23 | 112 | 112 | 110 | 111 | 101,000 |
2015/03/20 | 115 | 115 | 111 | 111 | 138,000 |
2015/03/19 | 116 | 116 | 114 | 115 | 99,000 |
2015/03/18 | 116 | 116 | 115 | 115 | 73,000 |
2015/03/17 | 115 | 120 | 114 | 116 | 319,000 |
2015/03/16 | 114 | 115 | 113 | 114 | 61,000 |
2015/03/13 | 115 | 116 | 113 | 114 | 62,000 |
2015/03/12 | 113 | 114 | 113 | 114 | 60,000 |
2015/03/11 | 115 | 115 | 113 | 113 | 103,000 |
2015/03/10 | 112 | 123 | 112 | 115 | 617,000 |
2015/03/09 | 113 | 113 | 112 | 112 | 37,000 |
2015/03/06 | 116 | 117 | 113 | 113 | 138,000 |
2015/03/05 | 115 | 115 | 114 | 114 | 46,000 |
2015/03/04 | 112 | 119 | 112 | 115 | 149,000 |
2015/03/03 | 115 | 117 | 112 | 112 | 102,000 |
2015/03/02 | 114 | 118 | 113 | 116 | 114,000 |
2015/02/27 | 120 | 120 | 112 | 117 | 281,000 |
2015/02/26 | 122 | 122 | 117 | 119 | 219,000 |
2015/02/25 | 124 | 133 | 121 | 122 | 632,000 |
2015/02/24 | 119 | 138 | 119 | 120 | 1,073,000 |
2015/02/23 | 121 | 123 | 115 | 119 | 687,000 |
2015/02/20 | 106 | 153 | 106 | 126 | 6,985,000 |
2015/02/19 | 105 | 106 | 105 | 105 | 34,000 |
2015/02/18 | 104 | 104 | 104 | 104 | 32,000 |
2015/02/17 | 104 | 105 | 104 | 105 | 11,000 |
2015/02/16 | 105 | 105 | 104 | 104 | 19,000 |
2015/02/13 | 106 | 106 | 104 | 105 | 64,000 |
2015/02/12 | 105 | 107 | 105 | 106 | 14,000 |
2015/02/10 | 104 | 105 | 104 | 105 | 3,000 |
2015/02/09 | 105 | 105 | 104 | 104 | 10,000 |
2015/02/06 | 106 | 111 | 104 | 104 | 160,000 |
2015/02/05 | 104 | 109 | 103 | 104 | 44,000 |
2015/02/04 | 105 | 105 | 104 | 104 | 4,000 |
2015/02/03 | 105 | 105 | 104 | 104 | 7,000 |
2015/02/02 | 105 | 105 | 105 | 105 | 17,000 |
2015/01/30 | 107 | 107 | 106 | 107 | 6,000 |
2015/01/29 | 108 | 108 | 107 | 107 | 11,000 |
2015/01/28 | 109 | 109 | 107 | 107 | 10,000 |
2015/01/27 | 109 | 110 | 108 | 108 | 24,000 |
2015/01/26 | 108 | 108 | 107 | 108 | 31,000 |
2015/01/23 | 106 | 109 | 106 | 107 | 33,000 |
2015/01/22 | 108 | 109 | 106 | 106 | 29,000 |
2015/01/21 | 105 | 110 | 105 | 107 | 94,000 |
2015/01/20 | 103 | 104 | 103 | 104 | 19,000 |
2015/01/19 | 103 | 103 | 102 | 103 | 8,000 |
2015/01/16 | 103 | 103 | 102 | 103 | 33,000 |
2015/01/15 | 103 | 104 | 102 | 104 | 26,000 |
2015/01/14 | 104 | 105 | 104 | 104 | 20,000 |
2015/01/13 | 103 | 104 | 103 | 104 | 15,000 |
2015/01/09 | 105 | 105 | 104 | 104 | 32,000 |
2015/01/08 | 103 | 105 | 103 | 104 | 27,000 |
2015/01/07 | 105 | 105 | 101 | 102 | 53,000 |
2015/01/05 | 108 | 108 | 105 | 105 | 19,000 |