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 |
---|---|---|---|---|---|
2008/12/30 | 170 | 170 | 170 | 170 | 1,100 |
2008/12/29 | 171 | 171 | 164 | 164 | 7,000 |
2008/12/26 | 171 | 176 | 167 | 167 | 8,600 |
2008/12/25 | 175 | 189 | 170 | 180 | 27,700 |
2008/12/24 | 179 | 179 | 162 | 175 | 17,900 |
2008/12/22 | 180 | 180 | 166 | 176 | 28,300 |
2008/12/19 | 180 | 189 | 180 | 185 | 34,400 |
2008/12/18 | 175 | 192 | 174 | 192 | 120,500 |
2008/12/17 | 170 | 220 | 160 | 220 | 130,700 |
2008/12/16 | 185 | 196 | 134 | 170 | 257,900 |
2008/12/15 | 260 | 260 | 180 | 180 | 119,800 |
2008/12/12 | 340 | 340 | 260 | 260 | 17,700 |
2008/12/11 | 344 | 355 | 340 | 340 | 13,700 |
2008/12/10 | 355 | 359 | 344 | 344 | 18,500 |
2008/12/09 | 355 | 355 | 350 | 355 | 17,900 |
2008/12/08 | 360 | 360 | 344 | 360 | 73,200 |
2008/12/05 | 367 | 367 | 365 | 365 | 12,500 |
2008/12/04 | 350 | 368 | 350 | 368 | 11,300 |
2008/12/03 | 369 | 369 | 345 | 345 | 43,400 |
2008/12/02 | 350 | 370 | 348 | 370 | 14,200 |
2008/12/01 | 388 | 388 | 350 | 350 | 11,300 |
2008/11/28 | 389 | 389 | 380 | 385 | 12,000 |
2008/11/27 | 394 | 395 | 370 | 388 | 41,200 |
2008/11/26 | 394 | 394 | 390 | 390 | 12,700 |
2008/11/25 | 410 | 410 | 395 | 395 | 15,200 |
2008/11/21 | 385 | 396 | 380 | 395 | 36,700 |
2008/11/20 | 409 | 409 | 385 | 385 | 27,200 |
2008/11/19 | 417 | 417 | 390 | 409 | 19,400 |
2008/11/18 | 420 | 430 | 410 | 412 | 36,700 |
2008/11/17 | 415 | 415 | 415 | 415 | 500 |
2008/11/14 | 410 | 410 | 400 | 400 | 900 |
2008/11/13 | 405 | 410 | 405 | 410 | 300 |
2008/11/12 | 410 | 410 | 410 | 410 | 200 |
2008/11/11 | 400 | 400 | 400 | 400 | 100 |
2008/11/10 | 400 | 400 | 400 | 400 | 300 |
2008/11/07 | 400 | 400 | 400 | 400 | 100 |
2008/11/06 | 399 | 399 | 399 | 399 | 100 |
2008/11/05 | 400 | 400 | 400 | 400 | 200 |
2008/11/04 | 380 | 380 | 380 | 380 | 200 |
2008/10/31 | 370 | 380 | 370 | 380 | 300 |
2008/10/30 | 370 | 370 | 370 | 370 | 100 |
2008/10/29 | 450 | 450 | 370 | 370 | 700 |
2008/10/28 | 450 | 450 | 450 | 450 | 100 |
2008/10/27 | 430 | 455 | 430 | 455 | 2,500 |
2008/10/24 | 425 | 430 | 420 | 420 | 2,300 |
2008/10/23 | 400 | 400 | 400 | 400 | 300 |
2008/10/22 | 420 | 420 | 420 | 420 | 200 |
2008/10/21 | 430 | 430 | 420 | 420 | 200 |
2008/10/20 | 390 | 425 | 390 | 425 | 17,600 |
2008/10/17 | 350 | 390 | 345 | 390 | 600 |
2008/10/16 | 326 | 326 | 325 | 325 | 1,000 |
2008/10/15 | 350 | 350 | 325 | 325 | 900 |
2008/10/14 | 340 | 340 | 325 | 325 | 2,800 |
2008/10/10 | 340 | 340 | 340 | 340 | 100 |
2008/10/09 | 340 | 340 | 340 | 340 | 100 |
2008/10/08 | 350 | 350 | 340 | 340 | 1,500 |
2008/10/07 | 400 | 400 | 375 | 375 | 400 |
2008/10/06 | 410 | 410 | 400 | 400 | 300 |
2008/10/02 | 410 | 410 | 400 | 400 | 200 |
2008/10/01 | 415 | 415 | 415 | 415 | 100 |
2008/09/30 | 400 | 400 | 385 | 385 | 300 |
2008/09/29 | 395 | 395 | 395 | 395 | 100 |
2008/09/26 | 435 | 435 | 435 | 435 | 100 |
2008/09/25 | 465 | 465 | 425 | 435 | 5,100 |
2008/09/24 | 470 | 470 | 465 | 465 | 900 |
2008/09/22 | 490 | 490 | 470 | 470 | 700 |
2008/09/18 | 477 | 498 | 477 | 498 | 12,500 |
2008/09/17 | 465 | 485 | 462 | 478 | 4,000 |
2008/09/16 | 495 | 495 | 461 | 461 | 1,700 |
2008/09/12 | 463 | 487 | 462 | 485 | 2,100 |
2008/09/11 | 490 | 490 | 460 | 460 | 600 |
2008/09/10 | 460 | 465 | 456 | 461 | 1,200 |
2008/09/09 | 460 | 460 | 460 | 460 | 300 |
2008/09/08 | 460 | 460 | 460 | 460 | 100 |
2008/09/05 | 478 | 489 | 478 | 478 | 7,300 |
2008/09/04 | 500 | 500 | 460 | 483 | 2,000 |
2008/09/03 | 500 | 500 | 460 | 470 | 600 |
2008/09/02 | 490 | 490 | 490 | 490 | 600 |
2008/09/01 | 545 | 545 | 460 | 480 | 3,600 |
2008/08/29 | 520 | 540 | 520 | 530 | 600 |
2008/08/28 | 580 | 580 | 519 | 520 | 700 |
2008/08/27 | 590 | 590 | 590 | 590 | 200 |
2008/08/26 | 660 | 660 | 614 | 615 | 700 |
2008/08/25 | 615 | 650 | 615 | 650 | 2,900 |
2008/08/22 | 615 | 615 | 615 | 615 | 200 |
2008/08/20 | 600 | 615 | 600 | 615 | 2,400 |
2008/08/19 | 530 | 599 | 530 | 599 | 3,100 |
2008/08/18 | 500 | 530 | 499 | 515 | 7,200 |
2008/08/15 | 490 | 499 | 481 | 499 | 3,400 |
2008/08/14 | 470 | 470 | 470 | 470 | 100 |
2008/08/13 | 460 | 460 | 460 | 460 | 1,000 |
2008/08/12 | 461 | 461 | 461 | 461 | 100 |
2008/08/11 | 460 | 460 | 460 | 460 | 300 |
2008/08/08 | 470 | 470 | 460 | 460 | 300 |
2008/08/07 | 475 | 475 | 470 | 470 | 300 |
2008/08/06 | 465 | 483 | 465 | 483 | 600 |
2008/08/05 | 480 | 480 | 480 | 480 | 100 |
2008/08/01 | 465 | 465 | 450 | 450 | 1,100 |
2008/07/31 | 500 | 500 | 500 | 500 | 800 |
2008/07/30 | 570 | 600 | 478 | 478 | 6,400 |
2008/07/29 | 500 | 560 | 500 | 560 | 2,900 |
2008/07/28 | 500 | 500 | 479 | 500 | 2,400 |
2008/07/25 | 478 | 500 | 478 | 500 | 4,300 |
2008/07/24 | 465 | 475 | 465 | 465 | 900 |
2008/07/23 | 465 | 475 | 440 | 445 | 5,600 |
2008/07/22 | 425 | 480 | 425 | 465 | 7,300 |
2008/07/18 | 387 | 420 | 386 | 420 | 6,200 |
2008/07/17 | 380 | 385 | 380 | 385 | 1,600 |
2008/07/16 | 367 | 373 | 367 | 373 | 300 |
2008/07/15 | 362 | 362 | 362 | 362 | 500 |
2008/07/14 | 362 | 365 | 361 | 361 | 700 |
2008/07/11 | 360 | 360 | 360 | 360 | 1,300 |
2008/07/10 | 380 | 380 | 360 | 360 | 400 |
2008/07/09 | 384 | 384 | 380 | 380 | 800 |
2008/07/08 | 351 | 364 | 350 | 364 | 300 |
2008/07/07 | 350 | 350 | 350 | 350 | 300 |
2008/07/04 | 375 | 375 | 335 | 335 | 1,500 |
2008/07/03 | 370 | 370 | 365 | 365 | 200 |
2008/07/02 | 380 | 380 | 365 | 366 | 900 |
2008/07/01 | 394 | 394 | 385 | 385 | 1,000 |
2008/06/30 | 395 | 395 | 395 | 395 | 800 |
2008/06/27 | 415 | 416 | 415 | 415 | 400 |
2008/06/26 | 450 | 450 | 430 | 430 | 1,300 |
2008/06/25 | 430 | 450 | 420 | 450 | 6,500 |
2008/06/24 | 455 | 455 | 430 | 430 | 1,500 |
2008/06/23 | 450 | 450 | 420 | 420 | 1,200 |
2008/06/20 | 476 | 476 | 474 | 474 | 1,000 |
2008/06/19 | 446 | 446 | 446 | 446 | 900 |
2008/06/18 | 460 | 471 | 460 | 466 | 17,000 |
2008/06/17 | 453 | 459 | 446 | 459 | 1,700 |
2008/06/16 | 480 | 480 | 445 | 445 | 4,400 |
2008/06/13 | 440 | 470 | 440 | 460 | 9,000 |
2008/06/12 | 525 | 525 | 440 | 440 | 9,700 |
2008/06/11 | 565 | 565 | 500 | 515 | 2,700 |
2008/06/10 | 580 | 580 | 540 | 570 | 1,300 |
2008/06/09 | 560 | 589 | 560 | 589 | 700 |
2008/06/06 | 600 | 620 | 590 | 590 | 3,900 |
2008/06/05 | 649 | 649 | 580 | 580 | 1,000 |
2008/06/04 | 600 | 650 | 600 | 650 | 3,000 |
2008/06/03 | 610 | 610 | 585 | 610 | 600 |
2008/06/02 | 612 | 612 | 598 | 610 | 3,000 |
2008/05/30 | 620 | 650 | 600 | 650 | 1,500 |
2008/05/29 | 650 | 650 | 645 | 650 | 400 |
2008/05/28 | 649 | 650 | 649 | 650 | 200 |
2008/05/27 | 700 | 700 | 650 | 650 | 4,900 |
2008/05/26 | 670 | 700 | 650 | 660 | 3,400 |
2008/05/23 | 740 | 750 | 735 | 750 | 4,400 |
2008/05/22 | 745 | 745 | 665 | 665 | 800 |
2008/05/21 | 745 | 745 | 745 | 745 | 100 |
2008/05/20 | 750 | 750 | 750 | 750 | 100 |
2008/05/19 | 746 | 755 | 746 | 755 | 9,100 |
2008/05/16 | 745 | 755 | 741 | 741 | 1,000 |
2008/05/15 | 745 | 745 | 735 | 735 | 1,400 |
2008/05/14 | 745 | 745 | 735 | 745 | 400 |
2008/05/13 | 735 | 745 | 735 | 745 | 1,100 |
2008/05/12 | 755 | 755 | 755 | 755 | 200 |
2008/05/09 | 765 | 765 | 765 | 765 | 100 |
2008/05/08 | 752 | 770 | 752 | 752 | 1,300 |
2008/05/07 | 750 | 759 | 750 | 752 | 500 |
2008/05/01 | 750 | 750 | 750 | 750 | 200 |
2008/04/30 | 780 | 780 | 780 | 780 | 100 |
2008/04/25 | 780 | 780 | 780 | 780 | 3,500 |
2008/04/24 | 780 | 780 | 780 | 780 | 100 |
2008/04/23 | 780 | 780 | 780 | 780 | 100 |
2008/04/22 | 780 | 780 | 780 | 780 | 200 |
2008/04/18 | 795 | 799 | 780 | 780 | 9,800 |
2008/04/17 | 780 | 790 | 780 | 790 | 600 |
2008/04/16 | 785 | 785 | 780 | 780 | 400 |
2008/04/15 | 775 | 780 | 775 | 780 | 500 |
2008/04/14 | 760 | 770 | 760 | 770 | 600 |
2008/04/11 | 795 | 795 | 780 | 780 | 300 |
2008/04/10 | 796 | 800 | 793 | 793 | 300 |
2008/04/09 | 800 | 800 | 799 | 799 | 600 |
2008/04/04 | 801 | 829 | 801 | 829 | 400 |
2008/04/02 | 800 | 820 | 800 | 820 | 2,000 |
2008/04/01 | 860 | 860 | 850 | 850 | 400 |
2008/03/31 | 800 | 920 | 800 | 920 | 6,900 |
2008/03/28 | 820 | 850 | 810 | 850 | 1,400 |
2008/03/27 | 830 | 830 | 830 | 830 | 100 |
2008/03/26 | 820 | 820 | 820 | 820 | 200 |
2008/03/25 | 800 | 830 | 800 | 830 | 3,200 |
2008/03/24 | 800 | 800 | 760 | 800 | 1,100 |
2008/03/21 | 800 | 800 | 800 | 800 | 200 |
2008/03/19 | 800 | 840 | 800 | 840 | 4,100 |
2008/03/18 | 749 | 780 | 749 | 780 | 6,200 |
2008/03/17 | 748 | 750 | 710 | 750 | 1,500 |
2008/03/14 | 730 | 750 | 730 | 745 | 3,200 |
2008/03/13 | 725 | 730 | 724 | 730 | 1,400 |
2008/03/12 | 719 | 719 | 719 | 719 | 200 |
2008/03/11 | 690 | 720 | 690 | 720 | 800 |
2008/03/10 | 720 | 720 | 720 | 720 | 400 |
2008/03/07 | 701 | 718 | 701 | 718 | 300 |
2008/03/06 | 739 | 739 | 710 | 710 | 700 |
2008/03/05 | 699 | 699 | 699 | 699 | 200 |
2008/03/04 | 670 | 695 | 660 | 695 | 800 |
2008/03/03 | 700 | 700 | 700 | 700 | 100 |
2008/02/26 | 730 | 740 | 730 | 740 | 400 |
2008/02/25 | 750 | 750 | 750 | 750 | 3,600 |
2008/02/22 | 754 | 754 | 754 | 754 | 100 |
2008/02/18 | 711 | 755 | 701 | 755 | 11,700 |
2008/02/15 | 687 | 711 | 687 | 711 | 400 |
2008/02/14 | 700 | 707 | 690 | 707 | 800 |
2008/02/13 | 680 | 700 | 672 | 700 | 900 |
2008/02/12 | 700 | 710 | 682 | 710 | 1,200 |
2008/02/05 | 719 | 719 | 715 | 719 | 500 |
2008/02/04 | 700 | 719 | 700 | 719 | 600 |
2008/02/01 | 685 | 730 | 685 | 730 | 1,700 |
2008/01/31 | 725 | 725 | 725 | 725 | 100 |
2008/01/30 | 725 | 735 | 725 | 725 | 800 |
2008/01/29 | 740 | 740 | 732 | 735 | 500 |
2008/01/28 | 731 | 740 | 725 | 740 | 800 |
2008/01/25 | 780 | 790 | 780 | 790 | 3,700 |
2008/01/24 | 730 | 770 | 730 | 770 | 600 |
2008/01/23 | 740 | 800 | 740 | 800 | 200 |
2008/01/22 | 799 | 800 | 799 | 800 | 200 |
2008/01/18 | 813 | 813 | 810 | 810 | 10,000 |
2008/01/17 | 795 | 815 | 785 | 815 | 2,500 |
2008/01/16 | 800 | 815 | 800 | 815 | 400 |
2008/01/15 | 840 | 840 | 808 | 808 | 1,600 |
2008/01/11 | 850 | 850 | 840 | 850 | 1,300 |
2008/01/10 | 860 | 860 | 840 | 860 | 2,300 |
2008/01/09 | 870 | 870 | 860 | 860 | 600 |
2008/01/07 | 900 | 900 | 850 | 897 | 2,500 |
2008/01/04 | 840 | 900 | 840 | 900 | 300 |