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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,249 | 1,249 | 1,231 | 1,231 | 4,700 |
| 2022/12/29 | 1,214 | 1,254 | 1,214 | 1,240 | 7,700 |
| 2022/12/28 | 1,205 | 1,213 | 1,203 | 1,211 | 6,500 |
| 2022/12/27 | 1,214 | 1,218 | 1,205 | 1,205 | 9,500 |
| 2022/12/26 | 1,225 | 1,235 | 1,210 | 1,214 | 9,100 |
| 2022/12/23 | 1,217 | 1,229 | 1,202 | 1,220 | 2,600 |
| 2022/12/22 | 1,207 | 1,219 | 1,207 | 1,219 | 1,300 |
| 2022/12/21 | 1,224 | 1,230 | 1,201 | 1,205 | 19,200 |
| 2022/12/20 | 1,284 | 1,289 | 1,220 | 1,225 | 22,900 |
| 2022/12/19 | 1,242 | 1,286 | 1,242 | 1,284 | 10,100 |
| 2022/12/16 | 1,239 | 1,262 | 1,237 | 1,250 | 6,100 |
| 2022/12/15 | 1,244 | 1,258 | 1,240 | 1,245 | 4,500 |
| 2022/12/14 | 1,266 | 1,266 | 1,247 | 1,248 | 2,600 |
| 2022/12/13 | 1,279 | 1,279 | 1,256 | 1,259 | 2,200 |
| 2022/12/12 | 1,248 | 1,283 | 1,242 | 1,279 | 9,000 |
| 2022/12/09 | 1,237 | 1,263 | 1,228 | 1,259 | 7,800 |
| 2022/12/08 | 1,249 | 1,249 | 1,221 | 1,230 | 6,000 |
| 2022/12/07 | 1,243 | 1,251 | 1,233 | 1,249 | 6,500 |
| 2022/12/06 | 1,208 | 1,246 | 1,204 | 1,246 | 9,700 |
| 2022/12/05 | 1,232 | 1,236 | 1,206 | 1,208 | 11,500 |
| 2022/12/02 | 1,244 | 1,244 | 1,219 | 1,224 | 7,800 |
| 2022/12/01 | 1,267 | 1,268 | 1,236 | 1,253 | 4,500 |
| 2022/11/30 | 1,254 | 1,264 | 1,250 | 1,258 | 2,900 |
| 2022/11/29 | 1,245 | 1,270 | 1,221 | 1,259 | 18,200 |
| 2022/11/28 | 1,292 | 1,293 | 1,258 | 1,258 | 19,200 |
| 2022/11/25 | 1,281 | 1,290 | 1,267 | 1,285 | 16,400 |
| 2022/11/24 | 1,303 | 1,306 | 1,266 | 1,295 | 26,000 |
| 2022/11/22 | 1,277 | 1,317 | 1,246 | 1,293 | 67,200 |
| 2022/11/21 | 1,189 | 1,366 | 1,189 | 1,277 | 222,400 |
| 2022/11/18 | 1,189 | 1,200 | 1,189 | 1,195 | 2,500 |
| 2022/11/17 | 1,199 | 1,224 | 1,199 | 1,206 | 9,200 |
| 2022/11/16 | 1,165 | 1,198 | 1,165 | 1,197 | 7,100 |
| 2022/11/15 | 1,151 | 1,194 | 1,151 | 1,175 | 13,600 |
| 2022/11/14 | 1,196 | 1,196 | 1,176 | 1,188 | 4,500 |
| 2022/11/11 | 1,250 | 1,250 | 1,187 | 1,196 | 40,700 |
| 2022/11/10 | 1,154 | 1,172 | 1,150 | 1,157 | 4,900 |
| 2022/11/09 | 1,172 | 1,186 | 1,164 | 1,166 | 2,600 |
| 2022/11/08 | 1,196 | 1,196 | 1,130 | 1,172 | 7,900 |
| 2022/11/07 | 1,210 | 1,214 | 1,186 | 1,187 | 4,600 |
| 2022/11/04 | 1,184 | 1,216 | 1,165 | 1,208 | 17,900 |
| 2022/11/02 | 1,133 | 1,188 | 1,133 | 1,184 | 15,900 |
| 2022/11/01 | 1,140 | 1,140 | 1,120 | 1,133 | 12,400 |
| 2022/10/31 | 1,163 | 1,164 | 1,140 | 1,140 | 9,100 |
| 2022/10/28 | 1,153 | 1,163 | 1,145 | 1,149 | 5,300 |
| 2022/10/27 | 1,158 | 1,158 | 1,153 | 1,153 | 1,300 |
| 2022/10/26 | 1,183 | 1,191 | 1,136 | 1,157 | 14,700 |
| 2022/10/25 | 1,165 | 1,194 | 1,165 | 1,193 | 7,000 |
| 2022/10/24 | 1,170 | 1,175 | 1,160 | 1,164 | 3,700 |
| 2022/10/21 | 1,176 | 1,178 | 1,159 | 1,162 | 4,800 |
| 2022/10/20 | 1,174 | 1,178 | 1,159 | 1,163 | 4,500 |
| 2022/10/19 | 1,183 | 1,183 | 1,167 | 1,174 | 2,100 |
| 2022/10/18 | 1,176 | 1,184 | 1,170 | 1,178 | 5,600 |
| 2022/10/17 | 1,145 | 1,178 | 1,144 | 1,169 | 7,200 |
| 2022/10/14 | 1,140 | 1,164 | 1,135 | 1,149 | 9,900 |
| 2022/10/13 | 1,139 | 1,142 | 1,100 | 1,122 | 22,900 |
| 2022/10/12 | 1,149 | 1,149 | 1,136 | 1,138 | 5,800 |
| 2022/10/11 | 1,160 | 1,160 | 1,138 | 1,149 | 8,100 |
| 2022/10/07 | 1,157 | 1,160 | 1,145 | 1,160 | 7,000 |
| 2022/10/06 | 1,163 | 1,182 | 1,154 | 1,161 | 7,900 |
| 2022/10/05 | 1,171 | 1,178 | 1,145 | 1,175 | 5,800 |
| 2022/10/04 | 1,139 | 1,173 | 1,139 | 1,164 | 14,700 |
| 2022/10/03 | 1,114 | 1,130 | 1,100 | 1,117 | 15,000 |
| 2022/09/30 | 1,153 | 1,153 | 1,114 | 1,134 | 13,600 |
| 2022/09/29 | 1,146 | 1,183 | 1,132 | 1,159 | 25,700 |
| 2022/09/28 | 1,151 | 1,158 | 1,123 | 1,135 | 21,700 |
| 2022/09/27 | 1,151 | 1,163 | 1,148 | 1,148 | 19,200 |
| 2022/09/26 | 1,173 | 1,173 | 1,152 | 1,153 | 24,900 |
| 2022/09/22 | 1,160 | 1,195 | 1,160 | 1,189 | 19,500 |
| 2022/09/21 | 1,191 | 1,191 | 1,165 | 1,167 | 34,100 |
| 2022/09/20 | 1,190 | 1,194 | 1,175 | 1,175 | 15,400 |
| 2022/09/16 | 1,195 | 1,217 | 1,180 | 1,183 | 30,800 |
| 2022/09/15 | 1,248 | 1,248 | 1,195 | 1,203 | 35,900 |
| 2022/09/14 | 1,212 | 1,247 | 1,192 | 1,239 | 50,700 |
| 2022/09/13 | 1,291 | 1,340 | 1,214 | 1,226 | 146,200 |
| 2022/09/12 | 1,311 | 1,327 | 1,231 | 1,231 | 121,400 |
| 2022/09/09 | 1,412 | 1,420 | 1,288 | 1,288 | 603,800 |
| 2022/09/08 | 1,290 | 1,442 | 1,258 | 1,442 | 2,219,700 |
| 2022/09/07 | 1,174 | 1,174 | 1,142 | 1,142 | 5,100 |
| 2022/09/06 | 1,153 | 1,177 | 1,153 | 1,177 | 2,500 |
| 2022/09/05 | 1,196 | 1,196 | 1,150 | 1,165 | 12,600 |
| 2022/09/02 | 1,164 | 1,173 | 1,155 | 1,166 | 7,500 |
| 2022/09/01 | 1,190 | 1,190 | 1,170 | 1,180 | 4,100 |
| 2022/08/31 | 1,190 | 1,198 | 1,187 | 1,198 | 1,700 |
| 2022/08/30 | 1,186 | 1,204 | 1,173 | 1,189 | 4,600 |
| 2022/08/29 | 1,181 | 1,192 | 1,161 | 1,178 | 21,900 |
| 2022/08/26 | 1,216 | 1,248 | 1,210 | 1,211 | 12,700 |
| 2022/08/25 | 1,199 | 1,219 | 1,190 | 1,217 | 8,700 |
| 2022/08/24 | 1,195 | 1,207 | 1,195 | 1,206 | 2,400 |
| 2022/08/23 | 1,192 | 1,203 | 1,184 | 1,192 | 12,300 |
| 2022/08/22 | 1,208 | 1,209 | 1,192 | 1,203 | 11,300 |
| 2022/08/19 | 1,209 | 1,239 | 1,191 | 1,219 | 17,000 |
| 2022/08/18 | 1,230 | 1,230 | 1,203 | 1,207 | 26,700 |
| 2022/08/17 | 1,264 | 1,279 | 1,223 | 1,249 | 25,500 |
| 2022/08/16 | 1,285 | 1,297 | 1,255 | 1,260 | 20,400 |
| 2022/08/15 | 1,242 | 1,300 | 1,222 | 1,288 | 42,500 |
| 2022/08/12 | 1,227 | 1,259 | 1,211 | 1,236 | 21,100 |
| 2022/08/10 | 1,251 | 1,251 | 1,216 | 1,223 | 23,000 |
| 2022/08/09 | 1,229 | 1,260 | 1,188 | 1,257 | 31,100 |
| 2022/08/08 | 1,218 | 1,280 | 1,197 | 1,240 | 118,600 |
| 2022/08/05 | 1,103 | 1,188 | 1,101 | 1,188 | 51,000 |
| 2022/08/04 | 1,150 | 1,154 | 1,130 | 1,147 | 14,600 |
| 2022/08/03 | 1,174 | 1,174 | 1,121 | 1,155 | 20,000 |
| 2022/08/02 | 1,166 | 1,175 | 1,154 | 1,175 | 11,500 |
| 2022/08/01 | 1,150 | 1,168 | 1,128 | 1,168 | 19,600 |
| 2022/07/29 | 1,132 | 1,153 | 1,122 | 1,137 | 17,100 |
| 2022/07/28 | 1,145 | 1,145 | 1,102 | 1,122 | 13,100 |
| 2022/07/27 | 1,150 | 1,155 | 1,111 | 1,127 | 26,500 |
| 2022/07/26 | 1,110 | 1,179 | 1,100 | 1,155 | 59,700 |
| 2022/07/25 | 1,102 | 1,119 | 1,071 | 1,110 | 35,800 |
| 2022/07/22 | 1,098 | 1,105 | 1,091 | 1,096 | 4,200 |
| 2022/07/21 | 1,102 | 1,118 | 1,091 | 1,100 | 2,000 |
| 2022/07/20 | 1,102 | 1,110 | 1,102 | 1,102 | 2,300 |
| 2022/07/19 | 1,100 | 1,100 | 1,051 | 1,096 | 9,000 |
| 2022/07/15 | 1,122 | 1,123 | 1,087 | 1,109 | 10,800 |
| 2022/07/14 | 1,086 | 1,138 | 1,086 | 1,122 | 17,300 |
| 2022/07/13 | 1,084 | 1,089 | 1,083 | 1,089 | 1,800 |
| 2022/07/12 | 1,083 | 1,115 | 1,075 | 1,084 | 8,800 |
| 2022/07/11 | 1,075 | 1,096 | 1,070 | 1,080 | 5,800 |
| 2022/07/08 | 1,039 | 1,105 | 1,033 | 1,085 | 28,300 |
| 2022/07/07 | 1,066 | 1,266 | 1,014 | 1,046 | 159,000 |
| 2022/07/06 | 1,040 | 1,046 | 1,029 | 1,046 | 4,100 |
| 2022/07/05 | 1,040 | 1,054 | 1,027 | 1,040 | 8,400 |
| 2022/07/04 | 1,035 | 1,041 | 1,014 | 1,017 | 4,500 |
| 2022/07/01 | 1,011 | 1,030 | 1,009 | 1,028 | 12,400 |
| 2022/06/30 | 1,043 | 1,054 | 1,011 | 1,015 | 12,700 |
| 2022/06/29 | 1,050 | 1,050 | 1,036 | 1,044 | 3,800 |
| 2022/06/28 | 1,062 | 1,072 | 1,038 | 1,062 | 6,000 |
| 2022/06/27 | 1,060 | 1,069 | 1,035 | 1,062 | 15,000 |
| 2022/06/24 | 1,034 | 1,055 | 1,022 | 1,047 | 11,200 |
| 2022/06/23 | 1,033 | 1,060 | 1,026 | 1,034 | 17,600 |
| 2022/06/22 | 1,040 | 1,041 | 1,017 | 1,041 | 6,000 |
| 2022/06/21 | 1,017 | 1,046 | 1,003 | 1,038 | 53,600 |
| 2022/06/20 | 1,055 | 1,055 | 966 | 1,020 | 15,000 |
| 2022/06/17 | 1,021 | 1,045 | 1,007 | 1,025 | 27,100 |
| 2022/06/16 | 1,070 | 1,090 | 1,065 | 1,065 | 8,400 |
| 2022/06/15 | 1,111 | 1,119 | 1,055 | 1,064 | 26,600 |
| 2022/06/14 | 1,100 | 1,111 | 1,081 | 1,100 | 21,500 |
| 2022/06/13 | 1,144 | 1,151 | 1,096 | 1,101 | 67,000 |
| 2022/06/10 | 1,161 | 1,190 | 1,141 | 1,172 | 30,600 |
| 2022/06/09 | 1,218 | 1,220 | 1,159 | 1,161 | 50,700 |
| 2022/06/08 | 1,184 | 1,230 | 1,184 | 1,225 | 33,700 |
| 2022/06/07 | 1,171 | 1,189 | 1,157 | 1,184 | 16,400 |
| 2022/06/06 | 1,173 | 1,209 | 1,167 | 1,167 | 24,400 |
| 2022/06/03 | 1,148 | 1,179 | 1,136 | 1,172 | 22,700 |
| 2022/06/02 | 1,154 | 1,163 | 1,145 | 1,149 | 11,300 |
| 2022/06/01 | 1,134 | 1,163 | 1,125 | 1,155 | 16,500 |
| 2022/05/31 | 1,162 | 1,162 | 1,125 | 1,133 | 19,800 |
| 2022/05/30 | 1,141 | 1,169 | 1,125 | 1,163 | 22,700 |
| 2022/05/27 | 1,163 | 1,163 | 1,123 | 1,132 | 22,100 |
| 2022/05/26 | 1,145 | 1,167 | 1,132 | 1,151 | 13,600 |
| 2022/05/25 | 1,151 | 1,151 | 1,116 | 1,144 | 21,400 |
| 2022/05/24 | 1,193 | 1,193 | 1,141 | 1,154 | 29,700 |
| 2022/05/23 | 1,159 | 1,210 | 1,129 | 1,190 | 84,400 |
| 2022/05/20 | 1,170 | 1,170 | 1,132 | 1,138 | 24,900 |
| 2022/05/19 | 1,149 | 1,169 | 1,131 | 1,161 | 26,700 |
| 2022/05/18 | 1,182 | 1,212 | 1,159 | 1,175 | 43,100 |
| 2022/05/17 | 1,141 | 1,209 | 1,137 | 1,175 | 46,400 |
| 2022/05/16 | 1,170 | 1,193 | 1,113 | 1,161 | 97,800 |
| 2022/05/13 | 1,221 | 1,281 | 1,164 | 1,164 | 299,800 |
| 2022/05/12 | 1,490 | 1,523 | 1,431 | 1,464 | 69,500 |
| 2022/05/11 | 1,489 | 1,527 | 1,458 | 1,503 | 41,900 |
| 2022/05/10 | 1,460 | 1,529 | 1,411 | 1,519 | 51,900 |
| 2022/05/09 | 1,552 | 1,588 | 1,480 | 1,484 | 90,100 |
| 2022/05/06 | 1,542 | 1,575 | 1,476 | 1,566 | 92,800 |
| 2022/05/02 | 1,383 | 1,568 | 1,370 | 1,558 | 123,000 |
| 2022/04/28 | 1,396 | 1,398 | 1,368 | 1,395 | 20,200 |
| 2022/04/27 | 1,350 | 1,409 | 1,303 | 1,380 | 49,400 |
| 2022/04/26 | 1,438 | 1,449 | 1,352 | 1,360 | 56,300 |
| 2022/04/25 | 1,365 | 1,429 | 1,337 | 1,428 | 60,700 |
| 2022/04/22 | 1,356 | 1,450 | 1,347 | 1,425 | 116,600 |
| 2022/04/21 | 1,320 | 1,389 | 1,305 | 1,374 | 76,700 |
| 2022/04/20 | 1,304 | 1,411 | 1,304 | 1,314 | 97,900 |
| 2022/04/19 | 1,352 | 1,358 | 1,286 | 1,334 | 105,800 |
| 2022/04/18 | 1,459 | 1,465 | 1,345 | 1,382 | 188,900 |
| 2022/04/15 | 1,314 | 1,424 | 1,291 | 1,399 | 612,300 |
| 2022/04/14 | 1,404 | 1,434 | 1,332 | 1,434 | 201,500 |
| 2022/04/13 | 1,129 | 1,134 | 1,091 | 1,134 | 146,700 |
| 2022/04/12 | 982 | 992 | 982 | 984 | 3,100 |
| 2022/04/11 | 969 | 1,000 | 960 | 978 | 10,900 |
| 2022/04/08 | 966 | 985 | 961 | 968 | 6,000 |
| 2022/04/07 | 988 | 988 | 951 | 966 | 11,000 |
| 2022/04/06 | 1,001 | 1,014 | 983 | 999 | 7,100 |
| 2022/04/05 | 1,019 | 1,023 | 1,000 | 1,014 | 8,600 |
| 2022/04/04 | 995 | 1,018 | 995 | 1,014 | 8,300 |
| 2022/04/01 | 976 | 1,014 | 957 | 995 | 16,700 |
| 2022/03/31 | 971 | 985 | 951 | 978 | 23,100 |
| 2022/03/30 | 1,000 | 1,032 | 956 | 975 | 24,900 |
| 2022/03/29 | 1,038 | 1,042 | 996 | 1,010 | 45,000 |
| 2022/03/28 | 1,070 | 1,180 | 1,036 | 1,036 | 137,800 |
| 2022/03/25 | 968 | 1,118 | 960 | 1,115 | 216,100 |
| 2022/03/24 | 921 | 968 | 921 | 968 | 15,300 |
| 2022/03/23 | 935 | 942 | 918 | 921 | 4,300 |
| 2022/03/22 | 955 | 955 | 925 | 925 | 20,300 |
| 2022/03/18 | 888 | 949 | 888 | 949 | 22,200 |
| 2022/03/17 | 897 | 897 | 880 | 887 | 13,500 |
| 2022/03/16 | 894 | 915 | 878 | 897 | 8,000 |
| 2022/03/15 | 903 | 908 | 888 | 893 | 12,500 |
| 2022/03/14 | 894 | 924 | 891 | 918 | 15,300 |
| 2022/03/11 | 900 | 909 | 883 | 909 | 61,100 |
| 2022/03/10 | 907 | 937 | 844 | 937 | 167,000 |
| 2022/03/09 | 785 | 801 | 778 | 787 | 12,900 |
| 2022/03/08 | 812 | 818 | 786 | 790 | 7,000 |
| 2022/03/07 | 847 | 847 | 800 | 822 | 12,000 |
| 2022/03/04 | 878 | 878 | 825 | 849 | 11,300 |
| 2022/03/03 | 867 | 892 | 867 | 889 | 12,000 |
| 2022/03/02 | 859 | 860 | 845 | 860 | 3,400 |
| 2022/03/01 | 860 | 876 | 859 | 867 | 2,500 |
| 2022/02/28 | 859 | 865 | 840 | 865 | 6,000 |
| 2022/02/25 | 850 | 850 | 832 | 838 | 3,200 |
| 2022/02/24 | 840 | 842 | 830 | 830 | 3,200 |
| 2022/02/22 | 854 | 854 | 833 | 841 | 17,900 |
| 2022/02/21 | 866 | 879 | 865 | 865 | 6,700 |
| 2022/02/18 | 861 | 883 | 855 | 881 | 5,900 |
| 2022/02/17 | 875 | 892 | 854 | 872 | 13,900 |
| 2022/02/16 | 877 | 877 | 868 | 875 | 900 |
| 2022/02/15 | 870 | 881 | 857 | 862 | 1,900 |
| 2022/02/14 | 869 | 881 | 853 | 872 | 4,300 |
| 2022/02/10 | 905 | 905 | 873 | 888 | 19,000 |
| 2022/02/09 | 885 | 920 | 885 | 910 | 11,700 |
| 2022/02/08 | 884 | 884 | 881 | 884 | 3,100 |
| 2022/02/07 | 856 | 890 | 856 | 890 | 7,200 |
| 2022/02/04 | 855 | 872 | 855 | 859 | 4,200 |
| 2022/02/03 | 846 | 870 | 840 | 870 | 3,700 |
| 2022/02/02 | 856 | 856 | 844 | 847 | 3,500 |
| 2022/02/01 | 835 | 871 | 835 | 845 | 2,900 |
| 2022/01/31 | 820 | 840 | 820 | 830 | 2,800 |
| 2022/01/28 | 845 | 845 | 812 | 822 | 8,900 |
| 2022/01/27 | 853 | 865 | 820 | 825 | 3,600 |
| 2022/01/26 | 872 | 872 | 852 | 858 | 5,300 |
| 2022/01/25 | 887 | 892 | 853 | 858 | 7,300 |
| 2022/01/24 | 880 | 890 | 865 | 884 | 3,200 |
| 2022/01/21 | 887 | 887 | 864 | 880 | 50,000 |
| 2022/01/20 | 894 | 904 | 894 | 902 | 7,000 |
| 2022/01/19 | 942 | 942 | 890 | 894 | 16,100 |
| 2022/01/18 | 963 | 963 | 948 | 951 | 3,100 |
| 2022/01/17 | 945 | 964 | 944 | 963 | 8,000 |
| 2022/01/14 | 941 | 941 | 930 | 941 | 8,700 |
| 2022/01/13 | 914 | 955 | 914 | 950 | 13,900 |
| 2022/01/12 | 903 | 928 | 903 | 909 | 5,300 |
| 2022/01/11 | 918 | 921 | 893 | 894 | 7,100 |
| 2022/01/07 | 916 | 920 | 914 | 915 | 1,100 |
| 2022/01/06 | 928 | 928 | 913 | 918 | 3,900 |
| 2022/01/05 | 939 | 941 | 934 | 938 | 3,600 |
| 2022/01/04 | 927 | 939 | 926 | 939 | 3,400 |