[6016 東証2部] ジャパンエンジンコーポレーション 日足 時系列データ

[6016 東証2部] ジャパンエンジンコーポレーション (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19153.00154.00152.00152.0011100017008000
2017-09-15150.00153.00150.00151.008400012699000
2017-09-14155.00156.00150.00151.0019300029553000
2017-09-13156.00158.00155.00156.0013800021598000
2017-09-12154.00158.00153.00157.0046100071819000
2017-09-11147.00153.00145.00152.0037600056018000
2017-09-08143.00145.00142.00142.0018700026721000
2017-09-07145.00147.00143.00144.0026800038820000
2017-09-06140.00143.00133.00141.0050100069332000
2017-09-05153.00153.00142.00142.0062700090923000
2017-09-04152.00153.00148.00153.0066500099476000
2017-09-01155.00156.00152.00153.0031400048246000
2017-08-31156.00158.00154.00156.0040900063491000
2017-08-30155.00156.00153.00155.0017700027230000
2017-08-29156.00157.00151.00155.0058000089353000
2017-08-28158.00159.00155.00157.0028700045039000
2017-08-25164.00164.00159.00159.0048300077752000
2017-08-24165.00168.00164.00164.0047600078784000
2017-08-23164.00168.00161.00165.00793000130425000
2017-08-22162.00167.00161.00162.001034000168229000
2017-08-21167.00190.00163.00165.0057350001009311000
2017-08-18173.00174.00164.00169.002163000367042000
2017-08-17158.00166.00158.00164.001303000212907000
2017-08-16150.00160.00148.00158.00865000134375000
2017-08-15153.00155.00151.00151.00764000116530000
2017-08-14150.00156.00147.00151.001341000202448000
2017-08-10164.00166.00154.00155.002314000367082000
2017-08-09182.00184.00162.00165.005227000889408000
2017-08-08185.00200.00175.00194.0060140001133950000
2017-08-07211.00228.00186.00186.00110090002299302000
2017-08-04200.00216.00181.00193.00274490005470449000
2017-08-03161.00200.00155.00200.00318210005824948000
2017-08-02142.00151.00142.00150.0032900048834000
2017-08-01148.00148.00139.00143.0062800089827000
2017-07-31148.00149.00145.00148.0027800040797000
2017-07-28151.00152.00148.00150.0019400029057000
2017-07-27151.00154.00149.00150.0026600040249000
2017-07-26156.00159.00148.00151.00836000127102000
2017-07-25166.00168.00156.00159.00849000137138000
2017-07-24160.00169.00160.00168.001164000191871000
2017-07-21153.00165.00151.00163.003267000515262000
2017-07-20141.00153.00140.00150.002247000334252000
2017-07-19136.00141.00135.00141.0021000028987000
2017-07-18137.00137.00134.00136.0026400035761000
2017-07-14138.00141.00137.00137.0013800019097000
2017-07-13140.00141.00138.00139.0010200014189000
2017-07-12140.00141.00138.00140.0010400014520000
2017-07-11140.00143.00139.00140.0018600026168000
2017-07-10143.00143.00138.00140.0022100030966000
2017-07-07139.00143.00139.00143.0014000019784000
2017-07-06142.00145.00138.00140.0040000056471000
2017-07-05134.00141.00133.00138.0027500037822000
2017-07-04134.00134.00132.00133.008100010819000
2017-07-03133.00135.00132.00133.0026900035846000
2017-06-30136.00137.00136.00137.009100012408000
2017-06-29138.00141.00137.00139.008800012235000
2017-06-28139.00141.00138.00140.009000012572000
2017-06-27139.00139.00135.00138.00610008358000
2017-06-26138.00138.00135.00137.0022500030774000
2017-06-23142.00144.00140.00140.0032400045929000
2017-06-22139.00166.00138.00141.003716000556407000
2017-06-21129.00142.00129.00142.0036200048978000
2017-06-20131.00131.00129.00129.00540006984000
2017-06-19131.00132.00128.00129.00650008401000
2017-06-16131.00132.00129.00130.00560007300000
2017-06-15131.00132.00129.00130.00370004828000
2017-06-14130.00135.00130.00131.0016700022009000
2017-06-13131.00133.00130.00130.00310004060000
2017-06-12134.00134.00131.00132.00290003845000
2017-06-09134.00134.00132.00134.00330004400000
2017-06-08132.00134.00131.00132.00650008622000
2017-06-07129.00131.00129.00131.00590007676000
2017-06-06133.00135.00130.00130.0011100014672000
2017-06-05135.00136.00134.00135.00180002426000
2017-06-02132.00136.00132.00134.00610008131000
2017-06-01134.00135.00130.00132.008400011160000
2017-05-31136.00137.00134.00134.00660008949000
2017-05-30136.00137.00133.00136.00460006182000
2017-05-29136.00137.00134.00135.00500006768000
2017-05-26142.00142.00136.00138.0020300028173000
2017-05-25145.00145.00141.00143.0052000074561000
2017-05-24129.00146.00129.00144.001334000183869000
2017-05-23122.00128.00121.00128.0019000023787000
2017-05-22120.00122.00120.00121.009900011966000
2017-05-19119.00120.00119.00120.00520006206000
2017-05-18118.00119.00117.00119.0010700012627000
2017-05-17119.00120.00118.00118.009800011660000
2017-05-16119.00120.00118.00119.009600011435000
2017-05-15124.00126.00117.00118.0048400058260000
2017-05-12134.00134.00128.00128.0018400024154000
2017-05-11132.00133.00130.00131.0018700024537000
2017-05-10132.00134.00131.00133.0011400015102000
2017-05-09130.00135.00130.00130.0019500025605000
2017-05-08126.00134.00125.00133.0041900054860000
2017-05-02120.00124.00120.00124.0013000015919000
2017-05-01120.00121.00119.00120.008400010069000
2017-04-28122.00123.00119.00119.009900011949000
2017-04-27123.00125.00122.00122.008900010940000
2017-04-26121.00125.00121.00122.0013400016523000
2017-04-25117.00121.00117.00121.0012300014574000
2017-04-24123.00123.00117.00118.0032100038272000
2017-04-21123.00123.00121.00123.0020500025021000
2017-04-20124.00126.00122.00123.0012700015788000
2017-04-19123.00125.00122.00124.0012400015375000
2017-04-18122.00126.00122.00126.009800012180000
2017-04-17118.00122.00118.00121.009800011753000
2017-04-14122.00123.00118.00120.0017300020815000
2017-04-13120.00122.00118.00120.0010500012622000
2017-04-12122.00122.00119.00120.0020200024347000
2017-04-11128.00129.00123.00123.0022500028352000
2017-04-10129.00138.00124.00127.001078000139923000
2017-04-07123.00126.00120.00124.0043700053886000
2017-04-06127.00130.00117.00120.00830000101751000
2017-04-05139.00139.00118.00125.001344000168071000
2017-04-04152.00152.00136.00138.0064500091758000
2017-04-03156.00159.00151.00155.0020700032043000
2017-03-31161.00161.00156.00157.0032500051470000
2017-03-30162.00164.00161.00161.0015100024478000
2017-03-29162.00165.00162.00162.0010800017619000
2017-03-28162.00166.00161.00163.0014000022841000
2017-03-27166.00166.00162.00162.0016600027178000
2017-03-24166.00168.00166.00166.007100011836000
2017-03-23164.00166.00163.00165.00480007908000
2017-03-22164.00167.00163.00164.0014700024293000
2017-03-21163.00173.00162.00166.0039400066039000
2017-03-17165.00169.00163.00163.0029200048299000
2017-03-16161.00169.00160.00167.0028900048135000
2017-03-15162.00164.00161.00161.0012800020802000
2017-03-14164.00166.00162.00164.0010500017217000
2017-03-13163.00166.00162.00162.0010700017495000
2017-03-10165.00165.00161.00162.0017200027975000
2017-03-09168.00169.00162.00164.0029900049119000
2017-03-08172.00173.00166.00168.0043600073791000
2017-03-07162.00172.00162.00167.001102000186228000
2017-03-06159.00165.00158.00162.0045500073511000
2017-03-03160.00163.00158.00160.00779000124616000
2017-03-02155.00198.00154.00161.00100420001767919000
2017-03-01151.00153.00151.00152.0010000015175000
2017-02-28153.00153.00151.00151.0012700019270000
2017-02-27152.00153.00151.00151.007900012043000
2017-02-24153.00153.00151.00152.0011500017495000
2017-02-23155.00156.00152.00153.0018400028298000
2017-02-22157.00157.00153.00154.0026000040272000
2017-02-21153.00158.00153.00156.0035500055065000
2017-02-20152.00152.00150.00150.0017800026859000
2017-02-17151.00152.00150.00151.0026800040483000
2017-02-16157.00157.00152.00153.0018000027714000
2017-02-15158.00159.00155.00156.0024600038420000
2017-02-14162.00162.00156.00157.0029200046118000
2017-02-13162.00164.00160.00161.0025200040773000
2017-02-10155.00167.00153.00165.001014000159830000
2017-02-09176.00179.00169.00170.00912000156872000
2017-02-08170.00183.00170.00181.00735000130452000
2017-02-07169.00173.00166.00170.0042800072190000
2017-02-06173.00173.00168.00170.00699000118884000
2017-02-03185.00186.00172.00174.001582000280515000
2017-02-02217.00220.00183.00186.003673000728300000
2017-02-01211.00224.00207.00222.002488000534037000
2017-01-31200.00211.00199.00204.001170000240411000
2017-01-30195.00219.00193.00203.003586000735277000
2017-01-27185.00195.00182.00194.001659000314913000
2017-01-26179.00184.00178.00184.00784000141276000
2017-01-25178.00182.00175.00178.0037900067825000
2017-01-24183.00183.00176.00178.0031100055852000
2017-01-23187.00188.00182.00183.0029900055023000
2017-01-20186.00186.00176.00182.0049700089842000
2017-01-19190.00190.00184.00186.0046500086788000
2017-01-18187.00189.00181.00188.0053900099478000
2017-01-17188.00198.00188.00189.002635000507606000
2017-01-16174.00202.00174.00185.0079010001478925000
2017-01-13167.00174.00164.00171.00941000159684000
2017-01-12166.00167.00162.00166.0046500076695000
2017-01-11169.00170.00165.00166.00658000109839000
2017-01-10163.00170.00162.00167.001691000280997000
2017-01-06154.00163.00153.00161.001188000189330000
2017-01-05156.00161.00153.00156.001702000267678000
2017-01-04152.00156.00149.00153.001822000276841000
2016-12-30159.00159.00148.00150.003524000537214000
2016-12-29172.00173.00160.00162.001678000275660000
2016-12-28171.00187.00166.00168.004779000830134000
2016-12-27200.00220.00164.00170.00105010001977325000
2016-12-26183.00223.00179.00218.00131340002641468000
2016-12-22165.00184.00163.00177.003200000557770000
2016-12-21166.00176.00162.00168.002317000387987000
2016-12-20168.00209.00160.00176.00300850005545527000
2016-12-19147.00185.00142.00181.00251950004275914000
2016-12-16127.00145.00124.00139.0082090001119446000
2016-12-15119.00130.00118.00124.002435000305461000
2016-12-14120.00121.00118.00119.0029200034976000
2016-12-13119.00121.00114.00120.001573000185361000
2016-12-12113.00133.00111.00123.004946000621249000
2016-12-09111.00112.00110.00111.0022700025240000
2016-12-08111.00112.00109.00112.0028600031581000
2016-12-07110.00112.00108.00111.0031600034662000
2016-12-06113.00113.00109.00110.0056900062882000
2016-12-05112.00112.00110.00112.0049000054541000
2016-12-02115.00122.00112.00114.001772000205648000
2016-12-01111.00115.00109.00113.00926000103915000
2016-11-30113.00113.00108.00111.001085000119540000
2016-11-29116.00116.00111.00113.001073000120797000
2016-11-28115.00118.00114.00117.00959000111264000
2016-11-25125.00126.00114.00118.002757000329898000
2016-11-24137.00138.00129.00129.003937000520289000
2016-11-22122.00133.00119.00129.005630000711833000
2016-11-21116.00140.00115.00127.00254740003306921000
2016-11-18108.00111.00101.00101.002252000237654000
2016-11-17112.00114.00104.00108.005921000645476000
2016-11-1691.00119.0087.00116.00183370002009717000
2016-11-1588.0092.0084.0089.002853000247536000
2016-11-1497.00115.0087.0092.00164900001638723000
2016-11-1190.0098.0088.0098.002068000193861000
2016-11-1069.0070.0068.0068.001170008070000
2016-11-0971.0072.0064.0067.0029000019417000
2016-11-0871.0072.0071.0071.00190001353000
2016-11-0770.0072.0070.0072.00870006134000
2016-11-0470.0071.0070.0070.00860006022000
2016-11-0273.0074.0071.0072.00770005567000
2016-11-0173.0074.0073.0074.00150001104000
2016-10-3173.0074.0073.0074.00440003216000
2016-10-2874.0074.0073.0074.005000368000
2016-10-2772.0074.0072.0073.00510003734000
2016-10-2671.0073.0071.0073.00220001584000
2016-10-2573.0073.0071.0072.00890006424000
2016-10-2471.0073.0071.0073.00270001941000
2016-10-2172.0072.0071.0071.00380002708000
2016-10-2070.0073.0070.0072.00840005996000
2016-10-1971.0071.0070.0070.00230001615000
2016-10-1870.0071.0070.0071.00420002944000
2016-10-1770.0071.0070.0071.00170001193000
2016-10-1469.0071.0069.0070.00540003758000
2016-10-1371.0071.0070.0070.00340002392000
2016-10-1270.0071.0070.0071.00500003503000
2016-10-1169.0071.0069.0070.0012000838000
2016-10-0771.0071.0070.0070.00820005746000
2016-10-0671.0072.0070.0072.00300002127000
2016-10-0572.0072.0071.0071.00180001281000
2016-10-0469.0071.0069.0071.0016700011721000
2016-10-0369.0070.0069.0069.00660004567000
2016-09-3069.0070.0069.0070.00240001661000
2016-09-2969.0070.0068.0070.001010006935000
2016-09-2868.0069.0068.0069.0014000954000
2016-09-2769.0069.0068.0069.00690004706000
2016-09-2670.0070.0069.0069.0014000968000
2016-09-2369.0070.0069.0070.00260001796000
2016-09-2171.0071.0068.0069.00590004063000
2016-09-2070.0070.0070.0070.0012000840000
2016-09-1670.0070.0069.0070.0011000763000
2016-09-1571.0071.0070.0070.00940006589000
2016-09-1470.0073.0070.0072.0028100020165000
2016-09-1371.0071.0070.0070.00210001471000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog