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 |
|---|---|---|---|---|---|
| 2023/12/29 | 7,530 | 7,530 | 7,100 | 7,180 | 95,900 |
| 2023/12/28 | 7,520 | 7,810 | 7,400 | 7,610 | 106,700 |
| 2023/12/27 | 8,200 | 8,200 | 7,360 | 7,510 | 152,500 |
| 2023/12/26 | 8,000 | 8,370 | 7,700 | 8,010 | 179,800 |
| 2023/12/25 | 7,050 | 7,910 | 6,900 | 7,910 | 160,400 |
| 2023/12/22 | 6,840 | 7,010 | 6,740 | 6,910 | 61,200 |
| 2023/12/21 | 6,770 | 6,910 | 6,580 | 6,770 | 37,700 |
| 2023/12/20 | 6,480 | 6,850 | 6,380 | 6,820 | 74,500 |
| 2023/12/19 | 6,140 | 6,480 | 6,140 | 6,470 | 44,900 |
| 2023/12/18 | 6,200 | 6,300 | 6,030 | 6,140 | 49,200 |
| 2023/12/15 | 6,090 | 6,300 | 6,060 | 6,240 | 31,200 |
| 2023/12/14 | 6,510 | 6,580 | 6,030 | 6,030 | 100,300 |
| 2023/12/13 | 6,530 | 6,700 | 6,410 | 6,500 | 27,900 |
| 2023/12/12 | 6,660 | 6,720 | 6,410 | 6,480 | 41,600 |
| 2023/12/11 | 6,670 | 6,750 | 6,530 | 6,560 | 29,000 |
| 2023/12/08 | 6,530 | 6,680 | 6,450 | 6,570 | 54,500 |
| 2023/12/07 | 7,070 | 7,070 | 6,700 | 6,700 | 59,600 |
| 2023/12/06 | 6,950 | 7,300 | 6,860 | 7,180 | 68,400 |
| 2023/12/05 | 7,180 | 7,350 | 6,910 | 6,970 | 94,300 |
| 2023/12/04 | 6,490 | 7,050 | 6,460 | 6,960 | 94,000 |
| 2023/12/01 | 6,490 | 6,490 | 6,340 | 6,470 | 20,300 |
| 2023/11/30 | 6,290 | 6,490 | 6,250 | 6,450 | 23,000 |
| 2023/11/29 | 6,330 | 6,450 | 6,240 | 6,380 | 31,100 |
| 2023/11/28 | 6,500 | 6,670 | 6,320 | 6,390 | 45,500 |
| 2023/11/27 | 6,450 | 6,740 | 6,450 | 6,540 | 55,700 |
| 2023/11/24 | 6,260 | 6,550 | 6,260 | 6,460 | 58,200 |
| 2023/11/22 | 6,240 | 6,340 | 6,150 | 6,220 | 47,900 |
| 2023/11/21 | 6,550 | 6,740 | 6,100 | 6,260 | 128,500 |
| 2023/11/20 | 6,500 | 6,670 | 6,370 | 6,450 | 111,700 |
| 2023/11/17 | 6,940 | 6,940 | 6,560 | 6,560 | 114,500 |
| 2023/11/16 | 7,090 | 7,090 | 6,650 | 6,940 | 105,000 |
| 2023/11/15 | 6,830 | 7,190 | 6,830 | 7,100 | 123,800 |
| 2023/11/14 | 6,010 | 7,100 | 5,870 | 6,980 | 475,700 |
| 2023/11/13 | 6,110 | 6,110 | 6,110 | 6,110 | 28,700 |
| 2023/11/10 | 5,110 | 5,110 | 5,110 | 5,110 | 9,100 |
| 2023/11/09 | 4,365 | 4,480 | 4,305 | 4,410 | 80,700 |
| 2023/11/08 | 4,465 | 4,540 | 4,345 | 4,435 | 42,200 |
| 2023/11/07 | 4,730 | 4,730 | 4,370 | 4,420 | 194,000 |
| 2023/11/06 | 4,850 | 4,895 | 4,730 | 4,895 | 27,400 |
| 2023/11/02 | 4,790 | 4,855 | 4,730 | 4,735 | 31,500 |
| 2023/11/01 | 4,790 | 4,790 | 4,665 | 4,730 | 15,500 |
| 2023/10/31 | 4,595 | 4,680 | 4,510 | 4,660 | 25,600 |
| 2023/10/30 | 4,450 | 4,655 | 4,440 | 4,585 | 35,700 |
| 2023/10/27 | 4,445 | 4,525 | 4,345 | 4,520 | 14,400 |
| 2023/10/26 | 4,390 | 4,520 | 4,360 | 4,375 | 28,800 |
| 2023/10/25 | 4,515 | 4,750 | 4,490 | 4,500 | 40,500 |
| 2023/10/24 | 4,290 | 4,545 | 4,100 | 4,490 | 52,900 |
| 2023/10/23 | 4,460 | 4,460 | 4,180 | 4,220 | 66,700 |
| 2023/10/20 | 4,500 | 4,600 | 4,395 | 4,510 | 50,100 |
| 2023/10/19 | 4,915 | 4,915 | 4,500 | 4,550 | 114,600 |
| 2023/10/18 | 4,910 | 5,020 | 4,830 | 4,915 | 15,600 |
| 2023/10/17 | 4,915 | 5,120 | 4,855 | 4,895 | 31,900 |
| 2023/10/16 | 4,855 | 4,945 | 4,790 | 4,860 | 28,600 |
| 2023/10/13 | 5,010 | 5,010 | 4,840 | 4,950 | 19,700 |
| 2023/10/12 | 5,110 | 5,120 | 4,925 | 5,040 | 22,600 |
| 2023/10/11 | 5,050 | 5,230 | 4,980 | 5,030 | 41,600 |
| 2023/10/10 | 4,750 | 5,010 | 4,720 | 4,980 | 31,700 |
| 2023/10/06 | 4,815 | 4,820 | 4,650 | 4,700 | 24,400 |
| 2023/10/05 | 4,790 | 4,895 | 4,670 | 4,780 | 43,000 |
| 2023/10/04 | 4,805 | 4,895 | 4,600 | 4,675 | 70,200 |
| 2023/10/03 | 5,050 | 5,180 | 4,905 | 4,905 | 49,000 |
| 2023/10/02 | 5,050 | 5,180 | 4,915 | 5,060 | 27,100 |
| 2023/09/29 | 5,110 | 5,200 | 4,955 | 4,975 | 25,000 |
| 2023/09/28 | 4,845 | 5,160 | 4,845 | 5,110 | 49,600 |
| 2023/09/27 | 4,840 | 4,910 | 4,760 | 4,790 | 18,900 |
| 2023/09/26 | 4,965 | 4,965 | 4,760 | 4,900 | 31,300 |
| 2023/09/25 | 4,930 | 5,040 | 4,915 | 4,965 | 17,800 |
| 2023/09/22 | 4,705 | 5,050 | 4,685 | 5,030 | 59,100 |
| 2023/09/21 | 4,900 | 4,990 | 4,725 | 4,775 | 48,300 |
| 2023/09/20 | 5,280 | 5,280 | 4,900 | 4,900 | 48,400 |
| 2023/09/19 | 5,160 | 5,300 | 5,050 | 5,240 | 25,400 |
| 2023/09/15 | 5,380 | 5,490 | 5,160 | 5,210 | 42,400 |
| 2023/09/14 | 5,110 | 5,440 | 5,110 | 5,370 | 50,200 |
| 2023/09/13 | 5,140 | 5,280 | 5,010 | 5,120 | 36,700 |
| 2023/09/12 | 5,480 | 5,630 | 5,130 | 5,140 | 93,800 |
| 2023/09/11 | 5,300 | 5,580 | 5,270 | 5,570 | 77,900 |
| 2023/09/08 | 5,140 | 5,360 | 5,140 | 5,310 | 57,400 |
| 2023/09/07 | 5,120 | 5,280 | 5,020 | 5,240 | 68,300 |
| 2023/09/06 | 4,825 | 5,250 | 4,710 | 5,160 | 147,100 |
| 2023/09/05 | 4,985 | 5,040 | 4,830 | 4,840 | 39,500 |
| 2023/09/04 | 5,060 | 5,080 | 4,900 | 4,930 | 55,800 |
| 2023/09/01 | 4,780 | 5,110 | 4,640 | 5,070 | 88,000 |
| 2023/08/31 | 4,800 | 4,930 | 4,725 | 4,785 | 53,300 |
| 2023/08/30 | 4,800 | 4,885 | 4,680 | 4,815 | 74,600 |
| 2023/08/29 | 4,525 | 4,750 | 4,415 | 4,750 | 88,200 |
| 2023/08/28 | 4,330 | 4,425 | 4,240 | 4,385 | 58,600 |
| 2023/08/25 | 4,430 | 4,480 | 4,285 | 4,300 | 97,000 |
| 2023/08/24 | 4,740 | 4,805 | 4,530 | 4,560 | 88,900 |
| 2023/08/23 | 4,635 | 4,740 | 4,530 | 4,720 | 51,800 |
| 2023/08/22 | 4,770 | 4,880 | 4,470 | 4,610 | 109,600 |
| 2023/08/21 | 4,705 | 4,930 | 4,630 | 4,760 | 88,000 |
| 2023/08/18 | 5,260 | 5,260 | 4,690 | 4,750 | 183,800 |
| 2023/08/17 | 5,180 | 5,360 | 5,010 | 5,360 | 61,900 |
| 2023/08/16 | 5,300 | 5,420 | 5,150 | 5,180 | 48,400 |
| 2023/08/15 | 5,330 | 5,530 | 5,320 | 5,400 | 45,700 |
| 2023/08/14 | 5,620 | 5,740 | 5,300 | 5,400 | 91,500 |
| 2023/08/10 | 5,090 | 5,500 | 5,000 | 5,480 | 153,300 |
| 2023/08/09 | 5,340 | 5,740 | 5,110 | 5,190 | 239,000 |
| 2023/08/08 | 5,390 | 5,490 | 5,020 | 5,140 | 236,500 |
| 2023/08/07 | 4,860 | 5,390 | 4,760 | 5,390 | 393,000 |
| 2023/08/04 | 4,575 | 4,690 | 4,560 | 4,690 | 69,800 |
| 2023/08/03 | 3,890 | 4,045 | 3,830 | 3,990 | 92,200 |
| 2023/08/02 | 3,815 | 3,985 | 3,735 | 3,960 | 97,700 |
| 2023/08/01 | 3,520 | 3,705 | 3,520 | 3,675 | 48,300 |
| 2023/07/31 | 3,500 | 3,580 | 3,470 | 3,520 | 31,700 |
| 2023/07/28 | 3,495 | 3,565 | 3,435 | 3,495 | 43,000 |
| 2023/07/27 | 3,610 | 3,650 | 3,510 | 3,565 | 51,900 |
| 2023/07/26 | 3,680 | 3,745 | 3,675 | 3,680 | 15,700 |
| 2023/07/25 | 3,750 | 3,765 | 3,625 | 3,745 | 43,500 |
| 2023/07/24 | 3,785 | 3,870 | 3,725 | 3,765 | 31,700 |
| 2023/07/21 | 3,730 | 3,850 | 3,685 | 3,785 | 40,500 |
| 2023/07/20 | 3,830 | 3,860 | 3,615 | 3,800 | 110,800 |
| 2023/07/19 | 3,465 | 3,800 | 3,400 | 3,760 | 169,100 |
| 2023/07/18 | 3,735 | 3,750 | 3,360 | 3,395 | 212,700 |
| 2023/07/14 | 3,895 | 3,950 | 3,720 | 3,805 | 71,400 |
| 2023/07/13 | 3,940 | 4,035 | 3,600 | 3,955 | 132,700 |
| 2023/07/12 | 4,270 | 4,360 | 4,020 | 4,060 | 87,300 |
| 2023/07/11 | 4,020 | 4,220 | 3,990 | 4,210 | 62,900 |
| 2023/07/10 | 4,025 | 4,110 | 3,930 | 4,010 | 48,300 |
| 2023/07/07 | 4,010 | 4,115 | 3,965 | 4,015 | 56,900 |
| 2023/07/06 | 4,145 | 4,260 | 4,105 | 4,150 | 46,600 |
| 2023/07/05 | 4,365 | 4,450 | 4,210 | 4,255 | 63,300 |
| 2023/07/04 | 4,155 | 4,365 | 4,105 | 4,270 | 69,200 |
| 2023/07/03 | 4,455 | 4,480 | 4,100 | 4,225 | 124,100 |
| 2023/06/30 | 4,255 | 4,405 | 4,200 | 4,400 | 95,100 |
| 2023/06/29 | 3,985 | 4,280 | 3,950 | 4,185 | 87,000 |
| 2023/06/28 | 3,745 | 3,965 | 3,680 | 3,930 | 80,300 |
| 2023/06/27 | 3,650 | 3,855 | 3,585 | 3,675 | 81,100 |
| 2023/06/26 | 3,850 | 3,855 | 3,610 | 3,675 | 80,900 |
| 2023/06/23 | 4,115 | 4,200 | 3,720 | 3,930 | 182,000 |
| 2023/06/22 | 3,990 | 4,460 | 3,990 | 4,120 | 188,100 |
| 2023/06/21 | 3,845 | 4,060 | 3,710 | 3,990 | 103,000 |
| 2023/06/20 | 3,820 | 3,905 | 3,775 | 3,845 | 48,100 |
| 2023/06/19 | 3,650 | 3,975 | 3,580 | 3,890 | 98,200 |
| 2023/06/16 | 3,550 | 3,695 | 3,490 | 3,560 | 70,700 |
| 2023/06/15 | 3,310 | 3,550 | 3,235 | 3,540 | 79,500 |
| 2023/06/14 | 3,200 | 3,300 | 3,100 | 3,290 | 52,600 |
| 2023/06/13 | 3,250 | 3,270 | 3,145 | 3,170 | 39,600 |
| 2023/06/12 | 3,250 | 3,370 | 3,240 | 3,250 | 61,400 |
| 2023/06/09 | 3,135 | 3,330 | 3,135 | 3,295 | 56,600 |
| 2023/06/08 | 3,160 | 3,190 | 3,050 | 3,090 | 37,900 |
| 2023/06/07 | 3,055 | 3,195 | 3,000 | 3,145 | 97,900 |
| 2023/06/06 | 2,991 | 3,090 | 2,975 | 3,010 | 46,800 |
| 2023/06/05 | 2,789 | 3,125 | 2,762 | 2,992 | 137,700 |
| 2023/06/02 | 2,720 | 2,749 | 2,639 | 2,749 | 43,300 |
| 2023/06/01 | 2,789 | 2,815 | 2,699 | 2,720 | 33,200 |
| 2023/05/31 | 2,851 | 2,885 | 2,752 | 2,784 | 35,500 |
| 2023/05/30 | 2,762 | 2,851 | 2,730 | 2,850 | 41,300 |
| 2023/05/29 | 2,699 | 2,817 | 2,663 | 2,733 | 42,500 |
| 2023/05/26 | 2,800 | 2,908 | 2,720 | 2,748 | 60,900 |
| 2023/05/25 | 2,849 | 2,856 | 2,752 | 2,786 | 46,200 |
| 2023/05/24 | 2,669 | 2,893 | 2,666 | 2,838 | 59,500 |
| 2023/05/23 | 2,800 | 2,885 | 2,680 | 2,719 | 86,800 |
| 2023/05/22 | 2,695 | 2,915 | 2,619 | 2,839 | 112,700 |
| 2023/05/19 | 2,500 | 2,729 | 2,443 | 2,720 | 96,900 |
| 2023/05/18 | 2,610 | 2,620 | 2,430 | 2,506 | 70,200 |
| 2023/05/17 | 2,600 | 2,665 | 2,477 | 2,572 | 105,700 |
| 2023/05/16 | 2,660 | 2,781 | 2,576 | 2,627 | 237,100 |
| 2023/05/15 | 2,450 | 2,580 | 2,321 | 2,517 | 662,900 |
| 2023/05/12 | 2,310 | 2,310 | 2,310 | 2,310 | 13,700 |
| 2023/05/11 | 1,957 | 1,974 | 1,898 | 1,910 | 57,100 |
| 2023/05/10 | 2,047 | 2,050 | 1,951 | 1,957 | 64,000 |
| 2023/05/09 | 2,143 | 2,200 | 1,992 | 2,021 | 122,900 |
| 2023/05/08 | 2,206 | 2,299 | 2,120 | 2,125 | 103,900 |
| 2023/05/02 | 2,077 | 2,277 | 2,052 | 2,216 | 75,800 |
| 2023/05/01 | 2,015 | 2,148 | 2,011 | 2,116 | 74,500 |
| 2023/04/28 | 2,016 | 2,050 | 1,982 | 1,990 | 30,000 |
| 2023/04/27 | 1,988 | 2,054 | 1,967 | 2,016 | 47,400 |
| 2023/04/26 | 1,955 | 2,054 | 1,955 | 1,986 | 65,100 |
| 2023/04/25 | 1,877 | 2,070 | 1,877 | 2,022 | 100,300 |
| 2023/04/24 | 1,833 | 1,910 | 1,830 | 1,880 | 37,700 |
| 2023/04/21 | 2,001 | 2,015 | 1,828 | 1,854 | 135,900 |
| 2023/04/20 | 1,880 | 1,995 | 1,873 | 1,935 | 94,700 |
| 2023/04/19 | 1,810 | 1,914 | 1,801 | 1,908 | 89,600 |
| 2023/04/18 | 1,863 | 1,891 | 1,816 | 1,816 | 66,600 |
| 2023/04/17 | 1,842 | 1,891 | 1,801 | 1,891 | 81,300 |
| 2023/04/14 | 1,821 | 1,889 | 1,786 | 1,843 | 143,300 |
| 2023/04/13 | 1,772 | 1,835 | 1,755 | 1,815 | 133,100 |
| 2023/04/12 | 1,790 | 1,825 | 1,721 | 1,755 | 163,200 |
| 2023/04/11 | 1,853 | 1,911 | 1,734 | 1,760 | 574,400 |
| 2023/04/10 | 2,030 | 2,030 | 1,802 | 1,826 | 1,829,800 |
| 2023/04/07 | 1,772 | 2,154 | 1,754 | 2,154 | 3,395,700 |
| 2023/04/06 | 1,979 | 2,139 | 1,689 | 1,754 | 6,068,200 |
| 2023/04/05 | 1,469 | 1,739 | 1,405 | 1,739 | 2,060,900 |
| 2023/04/04 | 1,350 | 1,585 | 1,313 | 1,439 | 1,992,900 |
| 2023/04/03 | 1,293 | 1,296 | 1,280 | 1,285 | 6,500 |
| 2023/03/31 | 1,249 | 1,278 | 1,249 | 1,274 | 7,900 |
| 2023/03/30 | 1,244 | 1,253 | 1,230 | 1,239 | 65,800 |
| 2023/03/29 | 1,250 | 1,261 | 1,241 | 1,252 | 2,100 |
| 2023/03/28 | 1,239 | 1,252 | 1,234 | 1,236 | 1,900 |
| 2023/03/27 | 1,223 | 1,245 | 1,223 | 1,241 | 3,800 |
| 2023/03/24 | 1,253 | 1,253 | 1,211 | 1,231 | 20,600 |
| 2023/03/23 | 1,252 | 1,253 | 1,228 | 1,240 | 23,400 |
| 2023/03/22 | 1,260 | 1,271 | 1,251 | 1,251 | 13,100 |
| 2023/03/20 | 1,288 | 1,288 | 1,246 | 1,251 | 9,500 |
| 2023/03/17 | 1,290 | 1,296 | 1,270 | 1,292 | 4,800 |
| 2023/03/16 | 1,261 | 1,278 | 1,251 | 1,270 | 9,100 |
| 2023/03/15 | 1,285 | 1,293 | 1,283 | 1,291 | 3,800 |
| 2023/03/14 | 1,305 | 1,308 | 1,273 | 1,276 | 19,800 |
| 2023/03/13 | 1,325 | 1,326 | 1,301 | 1,308 | 11,400 |
| 2023/03/10 | 1,326 | 1,339 | 1,326 | 1,338 | 5,700 |
| 2023/03/09 | 1,335 | 1,350 | 1,335 | 1,340 | 7,300 |
| 2023/03/08 | 1,313 | 1,340 | 1,313 | 1,340 | 5,700 |
| 2023/03/07 | 1,318 | 1,328 | 1,318 | 1,321 | 3,500 |
| 2023/03/06 | 1,332 | 1,339 | 1,320 | 1,320 | 8,500 |
| 2023/03/03 | 1,329 | 1,333 | 1,307 | 1,329 | 11,200 |
| 2023/03/02 | 1,323 | 1,333 | 1,312 | 1,327 | 8,900 |
| 2023/03/01 | 1,318 | 1,325 | 1,303 | 1,323 | 27,400 |
| 2023/02/28 | 1,319 | 1,320 | 1,300 | 1,317 | 6,200 |
| 2023/02/27 | 1,313 | 1,323 | 1,312 | 1,315 | 2,800 |
| 2023/02/24 | 1,313 | 1,316 | 1,306 | 1,313 | 34,300 |
| 2023/02/22 | 1,320 | 1,320 | 1,296 | 1,313 | 26,000 |
| 2023/02/21 | 1,337 | 1,339 | 1,329 | 1,332 | 5,900 |
| 2023/02/20 | 1,328 | 1,338 | 1,328 | 1,329 | 7,000 |
| 2023/02/17 | 1,315 | 1,328 | 1,315 | 1,316 | 4,600 |
| 2023/02/16 | 1,322 | 1,322 | 1,303 | 1,308 | 6,700 |
| 2023/02/15 | 1,307 | 1,309 | 1,286 | 1,309 | 11,100 |
| 2023/02/14 | 1,332 | 1,332 | 1,300 | 1,311 | 16,700 |
| 2023/02/13 | 1,308 | 1,334 | 1,308 | 1,331 | 7,900 |
| 2023/02/10 | 1,324 | 1,357 | 1,305 | 1,325 | 37,400 |
| 2023/02/09 | 1,316 | 1,319 | 1,300 | 1,314 | 9,700 |
| 2023/02/08 | 1,307 | 1,308 | 1,290 | 1,300 | 4,800 |
| 2023/02/07 | 1,297 | 1,319 | 1,295 | 1,307 | 7,000 |
| 2023/02/06 | 1,298 | 1,310 | 1,289 | 1,294 | 8,900 |
| 2023/02/03 | 1,298 | 1,311 | 1,282 | 1,282 | 11,500 |
| 2023/02/02 | 1,349 | 1,363 | 1,287 | 1,298 | 37,000 |
| 2023/02/01 | 1,344 | 1,344 | 1,305 | 1,340 | 10,400 |
| 2023/01/31 | 1,341 | 1,345 | 1,319 | 1,345 | 6,600 |
| 2023/01/30 | 1,341 | 1,341 | 1,315 | 1,339 | 5,500 |
| 2023/01/27 | 1,310 | 1,358 | 1,301 | 1,337 | 33,100 |
| 2023/01/26 | 1,298 | 1,303 | 1,280 | 1,303 | 8,800 |
| 2023/01/25 | 1,320 | 1,322 | 1,290 | 1,298 | 7,000 |
| 2023/01/24 | 1,323 | 1,329 | 1,305 | 1,310 | 9,700 |
| 2023/01/23 | 1,273 | 1,330 | 1,273 | 1,327 | 41,700 |
| 2023/01/20 | 1,275 | 1,280 | 1,251 | 1,273 | 6,100 |
| 2023/01/19 | 1,262 | 1,276 | 1,255 | 1,276 | 3,500 |
| 2023/01/18 | 1,278 | 1,348 | 1,256 | 1,275 | 33,700 |
| 2023/01/17 | 1,248 | 1,264 | 1,248 | 1,251 | 2,800 |
| 2023/01/16 | 1,240 | 1,251 | 1,233 | 1,238 | 3,000 |
| 2023/01/13 | 1,250 | 1,262 | 1,241 | 1,241 | 3,100 |
| 2023/01/12 | 1,264 | 1,266 | 1,253 | 1,254 | 2,400 |
| 2023/01/11 | 1,250 | 1,266 | 1,250 | 1,265 | 5,400 |
| 2023/01/10 | 1,240 | 1,253 | 1,240 | 1,253 | 2,800 |
| 2023/01/06 | 1,220 | 1,233 | 1,220 | 1,233 | 1,000 |
| 2023/01/05 | 1,230 | 1,230 | 1,222 | 1,222 | 600 |
| 2023/01/04 | 1,230 | 1,230 | 1,206 | 1,224 | 6,800 |