オートウェーブ(2666)の株価時系列情報
オートウェーブ(2666)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 |
---|---|---|---|---|---|
2005/12/30 | 912 | 912 | 910 | 910 | 200 |
2005/12/29 | 894 | 900 | 894 | 900 | 400 |
2005/12/28 | 914 | 914 | 896 | 896 | 600 |
2005/12/27 | 915 | 915 | 915 | 915 | 6,500 |
2005/12/26 | 892 | 915 | 892 | 915 | 5,300 |
2005/12/22 | 878 | 889 | 878 | 889 | 8,500 |
2005/12/21 | 867 | 878 | 858 | 878 | 6,000 |
2005/12/20 | 864 | 866 | 864 | 866 | 300 |
2005/12/19 | 858 | 858 | 858 | 858 | 12,200 |
2005/12/16 | 858 | 858 | 851 | 858 | 900 |
2005/12/15 | 841 | 870 | 841 | 870 | 2,400 |
2005/12/14 | 845 | 850 | 840 | 850 | 600 |
2005/12/13 | 842 | 844 | 840 | 840 | 2,200 |
2005/12/12 | 839 | 840 | 831 | 840 | 3,300 |
2005/12/09 | 843 | 843 | 842 | 842 | 500 |
2005/12/08 | 843 | 849 | 843 | 844 | 1,300 |
2005/12/06 | 830 | 848 | 830 | 848 | 2,200 |
2005/12/05 | 830 | 830 | 829 | 830 | 4,100 |
2005/12/02 | 831 | 831 | 831 | 831 | 1,500 |
2005/11/30 | 859 | 859 | 858 | 858 | 800 |
2005/11/28 | 820 | 860 | 820 | 829 | 2,300 |
2005/11/25 | 865 | 865 | 864 | 864 | 4,900 |
2005/11/24 | 826 | 865 | 823 | 865 | 2,400 |
2005/11/22 | 840 | 870 | 831 | 840 | 2,500 |
2005/11/21 | 840 | 841 | 840 | 840 | 12,800 |
2005/11/18 | 826 | 840 | 826 | 840 | 3,900 |
2005/11/17 | 827 | 839 | 825 | 825 | 300 |
2005/11/16 | 830 | 830 | 829 | 829 | 500 |
2005/11/15 | 823 | 830 | 823 | 830 | 1,000 |
2005/11/14 | 822 | 822 | 822 | 822 | 1,500 |
2005/11/11 | 825 | 827 | 822 | 827 | 1,700 |
2005/11/09 | 837 | 838 | 825 | 838 | 1,800 |
2005/11/08 | 827 | 827 | 827 | 827 | 200 |
2005/11/07 | 840 | 840 | 830 | 830 | 1,400 |
2005/11/04 | 831 | 831 | 820 | 820 | 2,100 |
2005/11/02 | 842 | 850 | 833 | 834 | 8,300 |
2005/11/01 | 849 | 850 | 849 | 850 | 300 |
2005/10/28 | 831 | 831 | 831 | 831 | 300 |
2005/10/27 | 859 | 859 | 859 | 859 | 100 |
2005/10/26 | 832 | 840 | 832 | 840 | 300 |
2005/10/25 | 863 | 863 | 820 | 820 | 5,500 |
2005/10/24 | 855 | 868 | 855 | 868 | 200 |
2005/10/21 | 854 | 855 | 854 | 855 | 1,100 |
2005/10/20 | 854 | 854 | 850 | 850 | 2,100 |
2005/10/19 | 854 | 854 | 854 | 854 | 1,000 |
2005/10/18 | 874 | 874 | 854 | 854 | 11,100 |
2005/10/17 | 870 | 879 | 870 | 879 | 1,300 |
2005/10/14 | 865 | 879 | 865 | 879 | 300 |
2005/10/13 | 870 | 870 | 865 | 865 | 300 |
2005/10/12 | 878 | 878 | 851 | 871 | 3,400 |
2005/10/11 | 878 | 880 | 878 | 880 | 300 |
2005/10/07 | 865 | 878 | 865 | 878 | 200 |
2005/10/06 | 865 | 865 | 865 | 865 | 1,100 |
2005/10/05 | 857 | 857 | 855 | 855 | 1,200 |
2005/10/04 | 853 | 853 | 853 | 853 | 100 |
2005/10/03 | 872 | 872 | 851 | 851 | 1,900 |
2005/09/30 | 870 | 870 | 870 | 870 | 600 |
2005/09/28 | 865 | 865 | 865 | 865 | 100 |
2005/09/27 | 855 | 885 | 855 | 885 | 300 |
2005/09/26 | 885 | 885 | 880 | 885 | 3,600 |
2005/09/22 | 880 | 890 | 875 | 890 | 3,700 |
2005/09/21 | 899 | 899 | 875 | 875 | 200 |
2005/09/20 | 894 | 894 | 874 | 874 | 10,700 |
2005/09/15 | 881 | 898 | 881 | 898 | 1,800 |
2005/09/14 | 888 | 888 | 888 | 888 | 500 |
2005/09/13 | 880 | 890 | 867 | 890 | 500 |
2005/09/12 | 879 | 879 | 861 | 877 | 1,400 |
2005/09/08 | 892 | 892 | 892 | 892 | 300 |
2005/09/07 | 890 | 890 | 890 | 890 | 100 |
2005/09/06 | 876 | 885 | 875 | 885 | 4,400 |
2005/09/05 | 884 | 884 | 873 | 873 | 2,600 |
2005/09/02 | 890 | 890 | 871 | 871 | 2,100 |
2005/09/01 | 891 | 891 | 881 | 881 | 200 |
2005/08/31 | 871 | 880 | 871 | 871 | 700 |
2005/08/30 | 890 | 890 | 859 | 869 | 1,200 |
2005/08/29 | 880 | 880 | 880 | 880 | 3,100 |
2005/08/26 | 898 | 899 | 898 | 899 | 3,700 |
2005/08/25 | 895 | 898 | 895 | 898 | 800 |
2005/08/24 | 886 | 895 | 886 | 895 | 1,100 |
2005/08/23 | 895 | 895 | 895 | 895 | 1,200 |
2005/08/22 | 894 | 895 | 894 | 895 | 600 |
2005/08/19 | 896 | 896 | 882 | 882 | 300 |
2005/08/18 | 908 | 908 | 901 | 901 | 10,700 |
2005/08/17 | 909 | 909 | 909 | 909 | 300 |
2005/08/16 | 900 | 909 | 900 | 909 | 1,200 |
2005/08/15 | 896 | 906 | 896 | 905 | 3,500 |
2005/08/11 | 909 | 909 | 909 | 909 | 100 |
2005/08/10 | 880 | 910 | 880 | 910 | 2,600 |
2005/08/09 | 900 | 900 | 900 | 900 | 100 |
2005/08/08 | 900 | 929 | 900 | 929 | 200 |
2005/08/05 | 900 | 900 | 900 | 900 | 400 |
2005/08/04 | 900 | 900 | 900 | 900 | 600 |
2005/08/01 | 915 | 915 | 900 | 900 | 8,400 |
2005/07/29 | 920 | 920 | 920 | 920 | 2,500 |
2005/07/28 | 920 | 920 | 920 | 920 | 100 |
2005/07/26 | 945 | 945 | 945 | 945 | 16,500 |
2005/07/25 | 920 | 945 | 917 | 945 | 6,600 |
2005/07/21 | 911 | 911 | 911 | 911 | 200 |
2005/07/20 | 895 | 895 | 895 | 895 | 5,000 |
2005/07/19 | 947 | 947 | 925 | 925 | 16,600 |
2005/07/15 | 949 | 949 | 930 | 948 | 1,700 |
2005/07/14 | 958 | 958 | 950 | 950 | 5,900 |
2005/07/13 | 952 | 952 | 952 | 952 | 2,000 |
2005/07/12 | 950 | 950 | 950 | 950 | 2,000 |
2005/07/11 | 943 | 943 | 943 | 943 | 800 |
2005/07/08 | 935 | 935 | 935 | 935 | 100 |
2005/07/06 | 950 | 950 | 945 | 945 | 200 |
2005/07/05 | 950 | 950 | 950 | 950 | 300 |
2005/07/04 | 915 | 930 | 915 | 930 | 3,700 |
2005/07/01 | 920 | 920 | 910 | 910 | 1,400 |
2005/06/30 | 930 | 930 | 920 | 920 | 600 |
2005/06/29 | 930 | 930 | 930 | 930 | 1,000 |
2005/06/28 | 930 | 930 | 930 | 930 | 400 |
2005/06/24 | 960 | 960 | 960 | 960 | 4,000 |
2005/06/23 | 960 | 960 | 960 | 960 | 400 |
2005/06/22 | 961 | 961 | 900 | 900 | 1,100 |
2005/06/21 | 961 | 961 | 961 | 961 | 500 |
2005/06/20 | 961 | 961 | 961 | 961 | 9,600 |
2005/06/17 | 947 | 961 | 939 | 961 | 1,300 |
2005/06/16 | 939 | 948 | 926 | 947 | 2,800 |
2005/06/15 | 916 | 949 | 916 | 949 | 4,000 |
2005/06/13 | 910 | 915 | 910 | 915 | 1,500 |
2005/06/10 | 919 | 920 | 919 | 920 | 4,300 |
2005/06/06 | 930 | 930 | 930 | 930 | 300 |
2005/05/31 | 865 | 865 | 865 | 865 | 100 |
2005/05/27 | 870 | 870 | 855 | 855 | 1,100 |
2005/05/25 | 935 | 935 | 935 | 935 | 4,300 |
2005/05/24 | 926 | 935 | 926 | 935 | 1,300 |
2005/05/23 | 925 | 925 | 925 | 925 | 400 |
2005/05/18 | 927 | 927 | 927 | 927 | 10,800 |
2005/05/17 | 920 | 927 | 920 | 927 | 300 |
2005/05/16 | 902 | 925 | 902 | 925 | 2,700 |
2005/05/13 | 910 | 910 | 910 | 910 | 400 |
2005/05/12 | 908 | 908 | 908 | 908 | 400 |
2005/05/11 | 906 | 906 | 906 | 906 | 800 |
2005/05/10 | 905 | 905 | 905 | 905 | 200 |
2005/05/09 | 907 | 914 | 907 | 914 | 1,700 |
2005/05/06 | 906 | 906 | 906 | 906 | 400 |
2005/05/02 | 905 | 905 | 905 | 905 | 700 |
2005/04/28 | 904 | 904 | 904 | 904 | 400 |
2005/04/26 | 903 | 903 | 903 | 903 | 1,000 |
2005/04/25 | 918 | 918 | 902 | 902 | 5,300 |
2005/04/22 | 903 | 920 | 901 | 920 | 1,300 |
2005/04/21 | 900 | 901 | 900 | 901 | 1,400 |
2005/04/20 | 908 | 908 | 907 | 908 | 900 |
2005/04/19 | 906 | 907 | 906 | 907 | 200 |
2005/04/18 | 935 | 940 | 905 | 905 | 11,600 |
2005/04/15 | 906 | 935 | 906 | 935 | 2,700 |
2005/04/14 | 925 | 925 | 925 | 925 | 100 |
2005/04/13 | 912 | 912 | 912 | 912 | 200 |
2005/04/12 | 913 | 913 | 911 | 911 | 1,300 |
2005/04/11 | 917 | 920 | 912 | 912 | 1,000 |
2005/04/08 | 916 | 916 | 916 | 916 | 200 |
2005/04/07 | 910 | 915 | 910 | 915 | 1,000 |
2005/04/06 | 922 | 930 | 902 | 910 | 1,900 |
2005/04/05 | 921 | 921 | 920 | 921 | 1,000 |
2005/04/04 | 900 | 901 | 900 | 901 | 300 |
2005/03/28 | 920 | 921 | 920 | 921 | 300 |
2005/03/25 | 940 | 941 | 935 | 935 | 5,800 |
2005/03/24 | 940 | 940 | 940 | 940 | 1,900 |
2005/03/23 | 940 | 940 | 940 | 940 | 2,400 |
2005/03/22 | 940 | 940 | 940 | 940 | 800 |
2005/03/18 | 939 | 939 | 939 | 939 | 7,400 |
2005/03/17 | 939 | 939 | 939 | 939 | 800 |
2005/03/16 | 931 | 939 | 931 | 939 | 1,500 |
2005/03/15 | 921 | 921 | 921 | 921 | 200 |
2005/03/14 | 930 | 930 | 920 | 920 | 1,700 |
2005/03/11 | 920 | 920 | 920 | 920 | 300 |
2005/03/08 | 922 | 922 | 922 | 922 | 900 |
2005/03/07 | 930 | 930 | 920 | 930 | 700 |
2005/03/04 | 920 | 920 | 916 | 917 | 2,000 |
2005/03/01 | 923 | 923 | 920 | 920 | 1,000 |
2005/02/25 | 923 | 923 | 923 | 923 | 4,300 |
2005/02/24 | 925 | 925 | 925 | 925 | 100 |
2005/02/23 | 901 | 920 | 901 | 920 | 1,100 |
2005/02/22 | 929 | 929 | 929 | 929 | 100 |
2005/02/21 | 900 | 930 | 900 | 930 | 1,900 |
2005/02/18 | 939 | 939 | 939 | 939 | 10,700 |
2005/02/17 | 930 | 949 | 930 | 949 | 1,600 |
2005/02/16 | 930 | 930 | 910 | 930 | 2,200 |
2005/02/14 | 930 | 930 | 930 | 930 | 100 |
2005/02/10 | 930 | 930 | 930 | 930 | 3,100 |
2005/02/07 | 930 | 930 | 930 | 930 | 400 |
2005/02/03 | 930 | 930 | 930 | 930 | 2,000 |
2005/02/02 | 912 | 930 | 912 | 930 | 2,100 |
2005/02/01 | 921 | 926 | 880 | 880 | 7,200 |
2005/01/31 | 911 | 911 | 911 | 911 | 100 |
2005/01/28 | 970 | 970 | 910 | 910 | 1,800 |
2005/01/27 | 980 | 980 | 980 | 980 | 1,000 |
2005/01/26 | 970 | 970 | 970 | 970 | 600 |
2005/01/25 | 991 | 991 | 971 | 971 | 4,600 |
2005/01/24 | 991 | 991 | 991 | 991 | 100 |
2005/01/19 | 991 | 991 | 991 | 991 | 100 |
2005/01/18 | 991 | 991 | 991 | 991 | 11,900 |
2005/01/14 | 970 | 970 | 970 | 970 | 1,000 |
2005/01/12 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2005/01/07 | 980 | 980 | 980 | 980 | 1,000 |
2005/01/05 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |