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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,950 | 4,010 | 3,885 | 4,010 | 94,700 |
| 2024/12/27 | 3,900 | 3,915 | 3,850 | 3,880 | 66,000 |
| 2024/12/26 | 3,785 | 3,905 | 3,765 | 3,835 | 153,300 |
| 2024/12/25 | 3,800 | 3,840 | 3,730 | 3,785 | 128,000 |
| 2024/12/24 | 3,980 | 3,985 | 3,775 | 3,775 | 238,800 |
| 2024/12/23 | 4,095 | 4,095 | 3,900 | 3,985 | 130,300 |
| 2024/12/20 | 4,000 | 4,140 | 4,000 | 4,035 | 118,000 |
| 2024/12/19 | 3,955 | 4,070 | 3,925 | 3,975 | 78,200 |
| 2024/12/18 | 4,095 | 4,150 | 4,020 | 4,025 | 85,500 |
| 2024/12/17 | 4,170 | 4,210 | 4,040 | 4,090 | 123,700 |
| 2024/12/16 | 3,975 | 4,170 | 3,935 | 4,145 | 155,100 |
| 2024/12/13 | 4,070 | 4,095 | 3,900 | 3,925 | 152,300 |
| 2024/12/12 | 4,230 | 4,270 | 4,075 | 4,125 | 87,000 |
| 2024/12/11 | 4,100 | 4,185 | 4,045 | 4,095 | 54,900 |
| 2024/12/10 | 4,165 | 4,200 | 4,090 | 4,100 | 49,800 |
| 2024/12/09 | 4,235 | 4,280 | 4,145 | 4,155 | 53,100 |
| 2024/12/06 | 4,285 | 4,300 | 4,155 | 4,245 | 98,500 |
| 2024/12/05 | 4,355 | 4,430 | 4,335 | 4,335 | 89,000 |
| 2024/12/04 | 4,400 | 4,455 | 4,285 | 4,335 | 146,500 |
| 2024/12/03 | 4,550 | 4,560 | 4,385 | 4,420 | 213,200 |
| 2024/12/02 | 4,275 | 4,545 | 4,220 | 4,480 | 460,800 |
| 2024/11/29 | 3,960 | 4,090 | 3,910 | 4,065 | 79,700 |
| 2024/11/28 | 3,830 | 3,970 | 3,825 | 3,950 | 83,000 |
| 2024/11/27 | 4,140 | 4,180 | 3,880 | 3,950 | 189,600 |
| 2024/11/26 | 4,160 | 4,215 | 4,100 | 4,130 | 125,400 |
| 2024/11/25 | 4,060 | 4,200 | 4,060 | 4,190 | 165,900 |
| 2024/11/22 | 4,030 | 4,070 | 3,925 | 4,020 | 105,100 |
| 2024/11/21 | 4,070 | 4,080 | 3,940 | 4,030 | 132,300 |
| 2024/11/20 | 3,825 | 4,110 | 3,825 | 4,060 | 295,700 |
| 2024/11/19 | 3,700 | 3,825 | 3,700 | 3,805 | 127,600 |
| 2024/11/18 | 3,700 | 3,780 | 3,670 | 3,680 | 63,500 |
| 2024/11/15 | 3,595 | 3,770 | 3,545 | 3,755 | 175,000 |
| 2024/11/14 | 3,575 | 3,660 | 3,540 | 3,580 | 128,600 |
| 2024/11/13 | 3,640 | 3,640 | 3,520 | 3,520 | 197,100 |
| 2024/11/12 | 3,705 | 3,770 | 3,635 | 3,645 | 229,300 |
| 2024/11/11 | 3,805 | 4,010 | 3,730 | 3,745 | 277,400 |
| 2024/11/08 | 3,805 | 3,890 | 3,695 | 3,800 | 471,200 |
| 2024/11/07 | 3,920 | 4,180 | 3,870 | 4,155 | 466,200 |
| 2024/11/06 | 3,655 | 3,855 | 3,625 | 3,855 | 196,700 |
| 2024/11/05 | 3,640 | 3,660 | 3,600 | 3,630 | 76,200 |
| 2024/11/01 | 3,715 | 3,755 | 3,605 | 3,620 | 176,800 |
| 2024/10/31 | 3,900 | 3,900 | 3,670 | 3,785 | 237,500 |
| 2024/10/30 | 3,905 | 3,985 | 3,870 | 3,960 | 89,400 |
| 2024/10/29 | 3,715 | 4,015 | 3,715 | 3,940 | 208,700 |
| 2024/10/28 | 3,605 | 3,765 | 3,600 | 3,710 | 141,000 |
| 2024/10/25 | 3,885 | 3,940 | 3,580 | 3,645 | 315,800 |
| 2024/10/24 | 3,900 | 3,995 | 3,850 | 3,955 | 86,000 |
| 2024/10/23 | 3,990 | 4,045 | 3,825 | 3,970 | 103,900 |
| 2024/10/22 | 4,045 | 4,045 | 3,850 | 3,940 | 111,300 |
| 2024/10/21 | 3,845 | 4,115 | 3,790 | 4,030 | 170,200 |
| 2024/10/18 | 3,895 | 3,965 | 3,810 | 3,845 | 62,900 |
| 2024/10/17 | 3,945 | 3,950 | 3,790 | 3,865 | 102,900 |
| 2024/10/16 | 3,785 | 3,990 | 3,750 | 3,900 | 185,800 |
| 2024/10/15 | 3,730 | 3,870 | 3,710 | 3,760 | 92,700 |
| 2024/10/11 | 3,735 | 3,780 | 3,685 | 3,690 | 65,400 |
| 2024/10/10 | 3,880 | 3,880 | 3,710 | 3,760 | 118,200 |
| 2024/10/09 | 3,900 | 3,900 | 3,780 | 3,875 | 80,600 |
| 2024/10/08 | 3,890 | 3,900 | 3,805 | 3,850 | 78,100 |
| 2024/10/07 | 3,955 | 3,970 | 3,835 | 3,930 | 124,700 |
| 2024/10/04 | 4,115 | 4,140 | 3,850 | 3,885 | 220,500 |
| 2024/10/03 | 4,380 | 4,380 | 4,140 | 4,140 | 194,000 |
| 2024/10/02 | 4,390 | 4,465 | 4,220 | 4,255 | 128,800 |
| 2024/10/01 | 4,265 | 4,605 | 4,255 | 4,460 | 229,700 |
| 2024/09/30 | 4,400 | 4,400 | 4,180 | 4,230 | 152,200 |
| 2024/09/27 | 4,220 | 4,550 | 4,210 | 4,550 | 253,700 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 12,300 | 12,580 | 12,170 | 12,510 | 36,500 |
| 2024/09/25 | 12,230 | 12,650 | 12,220 | 12,260 | 27,100 |
| 2024/09/24 | 13,000 | 13,000 | 12,270 | 12,460 | 37,700 |
| 2024/09/20 | 12,790 | 13,000 | 12,530 | 12,590 | 65,500 |
| 2024/09/19 | 12,600 | 12,880 | 12,260 | 12,490 | 96,700 |
| 2024/09/18 | 11,250 | 11,950 | 11,120 | 11,910 | 85,000 |
| 2024/09/17 | 11,240 | 11,300 | 10,910 | 10,950 | 33,200 |
| 2024/09/13 | 11,770 | 11,770 | 11,090 | 11,230 | 66,100 |
| 2024/09/12 | 11,500 | 11,920 | 11,490 | 11,780 | 68,800 |
| 2024/09/11 | 11,510 | 11,600 | 10,900 | 11,080 | 67,700 |
| 2024/09/10 | 11,630 | 11,990 | 11,280 | 11,510 | 61,600 |
| 2024/09/09 | 11,200 | 11,740 | 11,170 | 11,530 | 77,500 |
| 2024/09/06 | 12,360 | 12,380 | 11,640 | 11,930 | 70,400 |
| 2024/09/05 | 12,420 | 12,990 | 12,180 | 12,240 | 63,900 |
| 2024/09/04 | 12,630 | 13,510 | 12,560 | 12,720 | 98,900 |
| 2024/09/03 | 13,800 | 13,910 | 13,130 | 13,250 | 68,400 |
| 2024/09/02 | 13,600 | 14,100 | 13,350 | 13,670 | 146,800 |
| 2024/08/30 | 11,940 | 13,060 | 11,930 | 13,050 | 123,500 |
| 2024/08/29 | 12,010 | 12,380 | 11,730 | 11,940 | 73,300 |
| 2024/08/28 | 12,700 | 12,700 | 12,060 | 12,060 | 104,700 |
| 2024/08/27 | 12,790 | 13,450 | 12,550 | 12,860 | 201,500 |
| 2024/08/26 | 12,270 | 12,620 | 12,130 | 12,510 | 92,900 |
| 2024/08/23 | 12,440 | 12,770 | 12,170 | 12,460 | 106,500 |
| 2024/08/22 | 13,110 | 13,340 | 12,480 | 12,510 | 120,100 |
| 2024/08/21 | 13,430 | 13,690 | 13,160 | 13,220 | 102,700 |
| 2024/08/20 | 14,500 | 14,670 | 13,950 | 14,020 | 82,000 |
| 2024/08/19 | 14,400 | 14,750 | 14,250 | 14,400 | 79,000 |
| 2024/08/16 | 15,890 | 15,890 | 14,890 | 14,890 | 137,700 |
| 2024/08/15 | 14,300 | 15,500 | 14,300 | 15,270 | 161,500 |
| 2024/08/14 | 14,650 | 15,400 | 14,110 | 14,410 | 159,800 |
| 2024/08/13 | 15,200 | 15,200 | 14,220 | 14,470 | 120,000 |
| 2024/08/09 | 18,200 | 18,200 | 14,130 | 14,650 | 343,500 |
| 2024/08/08 | 15,600 | 16,690 | 15,390 | 16,230 | 140,600 |
| 2024/08/07 | 14,300 | 15,980 | 14,060 | 15,780 | 120,400 |
| 2024/08/06 | 14,670 | 15,270 | 13,840 | 14,600 | 127,400 |
| 2024/08/05 | 12,990 | 13,900 | 11,130 | 12,270 | 168,600 |
| 2024/08/02 | 15,020 | 16,020 | 14,520 | 15,130 | 118,800 |
| 2024/08/01 | 17,030 | 17,300 | 16,080 | 16,230 | 71,900 |
| 2024/07/31 | 17,020 | 17,740 | 16,810 | 17,400 | 80,500 |
| 2024/07/30 | 17,500 | 17,750 | 16,840 | 17,730 | 88,400 |
| 2024/07/29 | 16,440 | 17,300 | 16,140 | 16,800 | 87,700 |
| 2024/07/26 | 15,890 | 16,690 | 15,610 | 16,080 | 105,400 |
| 2024/07/25 | 15,770 | 16,280 | 15,500 | 15,500 | 82,500 |
| 2024/07/24 | 16,460 | 16,550 | 15,670 | 16,170 | 117,600 |
| 2024/07/23 | 17,500 | 18,070 | 16,760 | 16,860 | 98,700 |
| 2024/07/22 | 17,400 | 17,650 | 16,490 | 16,900 | 88,400 |
| 2024/07/19 | 17,250 | 18,000 | 17,040 | 17,800 | 106,300 |
| 2024/07/18 | 18,710 | 19,220 | 17,030 | 17,250 | 170,400 |
| 2024/07/17 | 18,550 | 20,050 | 18,380 | 19,110 | 165,100 |
| 2024/07/16 | 17,960 | 18,220 | 17,620 | 18,190 | 44,700 |
| 2024/07/12 | 18,050 | 18,300 | 17,680 | 17,720 | 70,300 |
| 2024/07/11 | 18,150 | 19,130 | 17,920 | 18,610 | 97,500 |
| 2024/07/10 | 18,260 | 18,400 | 17,850 | 18,100 | 71,200 |
| 2024/07/09 | 19,750 | 19,850 | 18,300 | 18,300 | 136,500 |
| 2024/07/08 | 19,480 | 20,190 | 18,920 | 19,280 | 208,900 |
| 2024/07/05 | 18,500 | 18,890 | 17,700 | 18,500 | 125,200 |
| 2024/07/04 | 17,670 | 19,580 | 17,210 | 18,540 | 215,400 |
| 2024/07/03 | 17,200 | 18,190 | 17,050 | 17,350 | 132,200 |
| 2024/07/02 | 15,400 | 16,970 | 15,400 | 16,970 | 160,900 |
| 2024/07/01 | 15,890 | 15,890 | 15,170 | 15,380 | 68,300 |
| 2024/06/28 | 15,630 | 16,250 | 15,410 | 15,690 | 116,700 |
| 2024/06/27 | 15,500 | 15,670 | 15,150 | 15,630 | 60,000 |
| 2024/06/26 | 16,470 | 16,680 | 15,010 | 15,500 | 183,800 |
| 2024/06/25 | 16,510 | 17,040 | 16,040 | 16,650 | 72,900 |
| 2024/06/24 | 15,820 | 16,930 | 15,710 | 16,310 | 80,500 |
| 2024/06/21 | 15,860 | 16,580 | 15,640 | 15,830 | 86,600 |
| 2024/06/20 | 16,080 | 16,410 | 15,620 | 15,810 | 76,300 |
| 2024/06/19 | 17,200 | 17,460 | 16,310 | 16,370 | 82,700 |
| 2024/06/18 | 16,860 | 16,990 | 16,010 | 16,820 | 87,400 |
| 2024/06/17 | 18,700 | 18,700 | 16,160 | 16,590 | 161,500 |
| 2024/06/14 | 15,920 | 18,030 | 15,900 | 18,030 | 154,100 |
| 2024/06/13 | 16,700 | 16,780 | 15,890 | 16,170 | 45,800 |
| 2024/06/12 | 16,320 | 16,450 | 16,000 | 16,380 | 48,800 |
| 2024/06/11 | 16,320 | 17,020 | 16,060 | 16,320 | 117,300 |
| 2024/06/10 | 15,970 | 16,780 | 15,720 | 16,300 | 129,300 |
| 2024/06/07 | 14,200 | 16,000 | 14,070 | 15,850 | 190,200 |
| 2024/06/06 | 14,580 | 15,320 | 14,140 | 14,230 | 113,900 |
| 2024/06/05 | 14,320 | 14,550 | 13,870 | 14,210 | 64,500 |
| 2024/06/04 | 16,020 | 16,120 | 14,450 | 14,550 | 170,300 |
| 2024/06/03 | 15,400 | 16,060 | 14,860 | 16,060 | 106,800 |
| 2024/05/31 | 14,650 | 15,470 | 14,440 | 15,270 | 58,400 |
| 2024/05/30 | 14,940 | 15,290 | 14,620 | 14,650 | 67,700 |
| 2024/05/29 | 15,650 | 15,790 | 15,220 | 15,340 | 46,800 |
| 2024/05/28 | 15,700 | 16,120 | 15,390 | 15,460 | 118,100 |
| 2024/05/27 | 16,200 | 17,080 | 15,800 | 15,870 | 167,000 |
| 2024/05/24 | 15,540 | 16,800 | 15,110 | 16,100 | 198,900 |
| 2024/05/23 | 14,640 | 15,720 | 14,460 | 15,660 | 127,600 |
| 2024/05/22 | 14,600 | 15,100 | 14,130 | 14,550 | 83,600 |
| 2024/05/21 | 14,770 | 14,770 | 14,370 | 14,600 | 42,300 |
| 2024/05/20 | 13,660 | 14,900 | 13,660 | 14,550 | 104,700 |
| 2024/05/17 | 13,100 | 14,200 | 12,780 | 13,830 | 129,000 |
| 2024/05/16 | 14,360 | 14,500 | 13,020 | 13,020 | 125,000 |
| 2024/05/15 | 14,200 | 15,110 | 14,170 | 14,280 | 114,700 |
| 2024/05/14 | 14,940 | 14,940 | 13,960 | 14,270 | 125,700 |
| 2024/05/13 | 14,130 | 15,410 | 13,950 | 14,790 | 391,100 |
| 2024/05/10 | 13,230 | 13,230 | 13,230 | 13,230 | 8,900 |
| 2024/05/09 | 10,280 | 10,550 | 10,060 | 10,230 | 159,800 |
| 2024/05/08 | 10,170 | 10,330 | 9,950 | 10,120 | 38,900 |
| 2024/05/07 | 9,760 | 10,260 | 9,760 | 10,170 | 45,600 |
| 2024/05/02 | 9,510 | 9,710 | 9,440 | 9,640 | 19,300 |
| 2024/05/01 | 9,910 | 9,910 | 9,530 | 9,600 | 53,800 |
| 2024/04/30 | 10,120 | 10,360 | 9,910 | 10,000 | 38,800 |
| 2024/04/26 | 9,830 | 10,130 | 9,710 | 10,110 | 30,100 |
| 2024/04/25 | 9,860 | 10,000 | 9,750 | 9,830 | 27,500 |
| 2024/04/24 | 10,000 | 10,240 | 9,890 | 9,990 | 28,000 |
| 2024/04/23 | 10,350 | 10,350 | 9,760 | 9,920 | 29,500 |
| 2024/04/22 | 9,780 | 10,230 | 9,700 | 9,940 | 60,700 |
| 2024/04/19 | 10,190 | 10,270 | 9,500 | 9,850 | 82,200 |
| 2024/04/18 | 10,010 | 10,450 | 9,920 | 10,370 | 36,800 |
| 2024/04/17 | 10,200 | 10,630 | 9,960 | 10,210 | 67,400 |
| 2024/04/16 | 10,370 | 10,450 | 10,110 | 10,260 | 47,500 |
| 2024/04/15 | 10,490 | 10,820 | 10,460 | 10,650 | 30,000 |
| 2024/04/12 | 11,280 | 11,280 | 10,560 | 10,680 | 52,900 |
| 2024/04/11 | 11,070 | 11,300 | 10,760 | 11,190 | 36,700 |
| 2024/04/10 | 10,850 | 11,350 | 10,720 | 11,230 | 52,300 |
| 2024/04/09 | 10,650 | 10,940 | 10,490 | 10,900 | 29,200 |
| 2024/04/08 | 10,800 | 10,900 | 10,470 | 10,650 | 49,700 |
| 2024/04/05 | 10,510 | 10,800 | 10,340 | 10,650 | 37,000 |
| 2024/04/04 | 11,200 | 11,200 | 10,630 | 10,920 | 51,400 |
| 2024/04/03 | 10,670 | 11,210 | 10,500 | 11,150 | 59,900 |
| 2024/04/02 | 11,930 | 12,080 | 10,970 | 10,970 | 64,000 |
| 2024/04/01 | 11,970 | 12,360 | 11,650 | 11,930 | 67,500 |
| 2024/03/29 | 11,140 | 11,900 | 11,140 | 11,820 | 77,600 |
| 2024/03/28 | 11,530 | 11,610 | 11,120 | 11,160 | 59,900 |
| 2024/03/27 | 12,250 | 12,300 | 11,550 | 11,550 | 69,000 |
| 2024/03/26 | 11,900 | 12,480 | 11,850 | 12,300 | 50,500 |
| 2024/03/25 | 12,210 | 12,410 | 11,970 | 12,030 | 46,000 |
| 2024/03/22 | 13,090 | 13,090 | 12,260 | 12,300 | 66,300 |
| 2024/03/21 | 12,900 | 13,230 | 12,590 | 12,730 | 77,600 |
| 2024/03/19 | 12,670 | 12,800 | 12,030 | 12,630 | 82,000 |
| 2024/03/18 | 12,870 | 13,410 | 12,540 | 12,710 | 90,800 |
| 2024/03/15 | 11,900 | 13,050 | 11,720 | 12,650 | 151,200 |
| 2024/03/14 | 12,340 | 12,410 | 11,630 | 11,870 | 99,000 |
| 2024/03/13 | 13,580 | 13,600 | 12,200 | 12,210 | 117,700 |
| 2024/03/12 | 12,820 | 13,280 | 12,600 | 12,980 | 103,800 |
| 2024/03/11 | 14,690 | 15,630 | 12,270 | 13,120 | 301,500 |
| 2024/03/08 | 14,340 | 15,900 | 14,220 | 15,390 | 179,300 |
| 2024/03/07 | 14,300 | 14,750 | 13,900 | 14,270 | 100,400 |
| 2024/03/06 | 14,830 | 14,830 | 13,950 | 14,400 | 116,300 |
| 2024/03/05 | 14,510 | 15,570 | 13,850 | 14,940 | 154,500 |
| 2024/03/04 | 14,570 | 15,000 | 14,260 | 14,660 | 96,400 |
| 2024/03/01 | 13,170 | 14,510 | 12,980 | 14,480 | 186,600 |
| 2024/02/29 | 11,600 | 13,180 | 11,560 | 13,050 | 148,600 |
| 2024/02/28 | 11,930 | 12,180 | 11,680 | 11,900 | 58,700 |
| 2024/02/27 | 12,400 | 12,660 | 11,660 | 11,930 | 83,400 |
| 2024/02/26 | 12,270 | 12,530 | 11,920 | 12,460 | 79,700 |
| 2024/02/22 | 11,330 | 12,100 | 11,210 | 12,100 | 91,300 |
| 2024/02/21 | 11,260 | 11,610 | 11,210 | 11,380 | 41,900 |
| 2024/02/20 | 12,130 | 12,240 | 11,400 | 11,490 | 90,500 |
| 2024/02/19 | 12,250 | 12,550 | 11,940 | 12,130 | 105,600 |
| 2024/02/16 | 11,610 | 12,180 | 11,510 | 11,810 | 113,800 |
| 2024/02/15 | 10,950 | 11,950 | 10,850 | 11,680 | 144,200 |
| 2024/02/14 | 10,650 | 11,160 | 10,450 | 10,840 | 73,500 |
| 2024/02/13 | 11,000 | 11,180 | 10,170 | 10,570 | 150,200 |
| 2024/02/09 | 11,000 | 12,140 | 10,710 | 10,910 | 380,700 |
| 2024/02/08 | 10,700 | 10,700 | 10,700 | 10,700 | 59,100 |
| 2024/02/07 | 8,800 | 9,350 | 8,700 | 9,200 | 140,600 |
| 2024/02/06 | 8,580 | 8,780 | 8,560 | 8,760 | 48,500 |
| 2024/02/05 | 8,800 | 8,950 | 8,580 | 8,580 | 57,400 |
| 2024/02/02 | 9,150 | 9,160 | 8,710 | 8,770 | 56,900 |
| 2024/02/01 | 9,190 | 9,340 | 8,950 | 8,950 | 76,700 |
| 2024/01/31 | 8,600 | 9,150 | 8,580 | 9,090 | 67,600 |
| 2024/01/30 | 8,800 | 8,810 | 8,520 | 8,650 | 47,600 |
| 2024/01/29 | 8,920 | 9,200 | 8,730 | 8,790 | 82,700 |
| 2024/01/26 | 9,000 | 9,470 | 8,630 | 8,880 | 139,500 |
| 2024/01/25 | 8,660 | 8,710 | 8,490 | 8,700 | 35,900 |
| 2024/01/24 | 8,730 | 8,920 | 8,630 | 8,690 | 45,400 |
| 2024/01/23 | 9,150 | 9,160 | 8,700 | 8,700 | 132,200 |
| 2024/01/22 | 8,190 | 8,890 | 8,190 | 8,810 | 160,500 |
| 2024/01/19 | 7,820 | 7,860 | 7,660 | 7,820 | 34,600 |
| 2024/01/18 | 7,900 | 8,030 | 7,570 | 7,770 | 67,600 |
| 2024/01/17 | 7,960 | 8,340 | 7,900 | 7,900 | 74,500 |
| 2024/01/16 | 7,690 | 8,070 | 7,600 | 7,950 | 91,400 |
| 2024/01/15 | 7,500 | 7,700 | 7,460 | 7,640 | 49,500 |
| 2024/01/12 | 7,460 | 7,550 | 7,260 | 7,520 | 45,800 |
| 2024/01/11 | 7,320 | 7,450 | 7,180 | 7,400 | 58,800 |
| 2024/01/10 | 7,570 | 7,770 | 7,080 | 7,250 | 138,200 |
| 2024/01/09 | 7,730 | 7,880 | 7,580 | 7,770 | 40,100 |
| 2024/01/05 | 7,500 | 7,730 | 7,350 | 7,660 | 54,500 |
| 2024/01/04 | 7,180 | 7,580 | 7,110 | 7,510 | 52,800 |