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 |
---|---|---|---|---|---|
2009/12/30 | 256 | 256 | 243 | 245 | 49,600 |
2009/12/29 | 268 | 269 | 248 | 257 | 103,400 |
2009/12/28 | 258 | 269 | 231 | 269 | 180,100 |
2009/12/25 | 265 | 270 | 256 | 260 | 100,100 |
2009/12/24 | 285 | 289 | 252 | 256 | 393,300 |
2009/12/22 | 241 | 280 | 234 | 275 | 651,200 |
2009/12/21 | 221 | 234 | 220 | 234 | 86,900 |
2009/12/18 | 219 | 232 | 217 | 221 | 116,100 |
2009/12/17 | 215 | 216 | 210 | 216 | 35,700 |
2009/12/16 | 221 | 221 | 210 | 214 | 117,900 |
2009/12/15 | 218 | 226 | 218 | 223 | 60,800 |
2009/12/14 | 211 | 221 | 208 | 219 | 54,800 |
2009/12/11 | 205 | 207 | 202 | 207 | 64,500 |
2009/12/10 | 209 | 209 | 204 | 206 | 73,700 |
2009/12/09 | 210 | 215 | 209 | 211 | 56,400 |
2009/12/08 | 221 | 221 | 213 | 214 | 64,800 |
2009/12/07 | 226 | 229 | 219 | 220 | 86,700 |
2009/12/04 | 238 | 242 | 223 | 224 | 350,700 |
2009/12/03 | 213 | 231 | 210 | 227 | 192,300 |
2009/12/02 | 214 | 215 | 208 | 214 | 87,600 |
2009/12/01 | 212 | 218 | 208 | 216 | 117,100 |
2009/11/30 | 219 | 220 | 212 | 213 | 82,100 |
2009/11/27 | 224 | 239 | 212 | 213 | 188,600 |
2009/11/26 | 212 | 252 | 205 | 228 | 220,400 |
2009/11/25 | 224 | 230 | 210 | 217 | 116,100 |
2009/11/24 | 244 | 244 | 226 | 226 | 153,900 |
2009/11/20 | 253 | 258 | 236 | 241 | 160,400 |
2009/11/19 | 247 | 263 | 226 | 263 | 300,000 |
2009/11/18 | 280 | 308 | 224 | 231 | 561,800 |
2009/11/17 | 302 | 331 | 256 | 280 | 865,900 |
2009/11/16 | 246 | 320 | 245 | 312 | 1,511,800 |
2009/11/13 | 220 | 250 | 205 | 241 | 745,500 |
2009/11/12 | 206 | 219 | 193 | 211 | 497,400 |
2009/11/11 | 238 | 241 | 196 | 201 | 810,200 |
2009/11/10 | 230 | 255 | 218 | 243 | 819,100 |
2009/11/09 | 253 | 263 | 213 | 220 | 787,500 |
2009/11/06 | 330 | 335 | 288 | 288 | 99,500 |
2009/11/05 | 428 | 435 | 368 | 368 | 64,400 |
2009/11/04 | 470 | 470 | 440 | 448 | 29,800 |
2009/11/02 | 470 | 474 | 440 | 470 | 10,000 |
2009/10/30 | 488 | 488 | 450 | 479 | 8,000 |
2009/10/29 | 490 | 500 | 410 | 500 | 37,900 |
2009/10/28 | 547 | 547 | 493 | 493 | 4,800 |
2009/10/27 | 544 | 558 | 514 | 550 | 10,600 |
2009/10/26 | 589 | 605 | 539 | 550 | 11,600 |
2009/10/23 | 640 | 640 | 590 | 639 | 19,200 |
2009/10/22 | 626 | 655 | 622 | 640 | 21,500 |
2009/10/21 | 680 | 680 | 625 | 648 | 9,000 |
2009/10/20 | 695 | 695 | 681 | 681 | 5,300 |
2009/10/19 | 675 | 700 | 662 | 699 | 30,800 |
2009/10/16 | 685 | 688 | 672 | 675 | 8,300 |
2009/10/15 | 677 | 695 | 665 | 689 | 12,600 |
2009/10/14 | 690 | 700 | 661 | 695 | 15,500 |
2009/10/13 | 670 | 710 | 669 | 700 | 21,800 |
2009/10/09 | 595 | 670 | 575 | 669 | 26,000 |
2009/10/08 | 600 | 600 | 595 | 600 | 1,600 |
2009/10/07 | 620 | 620 | 595 | 600 | 5,600 |
2009/10/06 | 595 | 608 | 590 | 600 | 8,100 |
2009/10/05 | 610 | 640 | 582 | 600 | 13,800 |
2009/10/02 | 601 | 620 | 581 | 620 | 15,400 |
2009/10/01 | 580 | 630 | 580 | 630 | 23,000 |
2009/09/30 | 601 | 655 | 595 | 640 | 32,500 |
2009/09/29 | 575 | 620 | 555 | 600 | 20,000 |
2009/09/28 | 545 | 569 | 545 | 569 | 5,900 |
2009/09/25 | 550 | 575 | 540 | 575 | 24,600 |
2009/09/24 | 460 | 564 | 460 | 564 | 39,500 |
2009/09/18 | 544 | 560 | 535 | 560 | 35,100 |
2009/09/17 | 544 | 557 | 544 | 550 | 3,000 |
2009/09/16 | 547 | 558 | 545 | 546 | 4,300 |
2009/09/15 | 544 | 550 | 544 | 550 | 9,400 |
2009/09/14 | 557 | 558 | 540 | 550 | 3,600 |
2009/09/11 | 549 | 560 | 536 | 556 | 10,700 |
2009/09/10 | 545 | 559 | 545 | 559 | 2,600 |
2009/09/09 | 556 | 557 | 540 | 550 | 7,400 |
2009/09/08 | 585 | 585 | 550 | 575 | 2,200 |
2009/09/07 | 570 | 590 | 570 | 575 | 3,500 |
2009/09/04 | 565 | 580 | 565 | 579 | 1,400 |
2009/09/03 | 535 | 565 | 535 | 565 | 7,400 |
2009/09/02 | 540 | 565 | 530 | 565 | 2,400 |
2009/09/01 | 540 | 560 | 506 | 560 | 12,800 |
2009/08/31 | 565 | 565 | 541 | 550 | 4,100 |
2009/08/28 | 575 | 600 | 523 | 575 | 15,300 |
2009/08/27 | 620 | 620 | 570 | 595 | 10,600 |
2009/08/26 | 665 | 667 | 630 | 650 | 11,100 |
2009/08/25 | 546 | 665 | 546 | 665 | 22,700 |
2009/08/24 | 545 | 586 | 530 | 586 | 16,100 |
2009/08/21 | 646 | 735 | 536 | 585 | 24,400 |
2009/08/20 | 530 | 636 | 530 | 636 | 15,700 |
2009/08/19 | 468 | 553 | 468 | 536 | 23,800 |
2009/08/18 | 393 | 473 | 393 | 473 | 37,000 |
2009/08/17 | 376 | 393 | 375 | 393 | 4,500 |
2009/08/14 | 377 | 377 | 371 | 371 | 900 |
2009/08/13 | 366 | 375 | 366 | 375 | 2,200 |
2009/08/12 | 350 | 363 | 350 | 363 | 300 |
2009/08/11 | 340 | 350 | 340 | 350 | 1,200 |
2009/08/07 | 345 | 345 | 345 | 345 | 500 |
2009/08/05 | 325 | 341 | 325 | 340 | 1,400 |
2009/08/04 | 325 | 325 | 325 | 325 | 100 |
2009/08/03 | 350 | 350 | 340 | 340 | 200 |
2009/07/30 | 330 | 330 | 330 | 330 | 100 |
2009/07/29 | 325 | 325 | 325 | 325 | 400 |
2009/07/28 | 330 | 330 | 330 | 330 | 100 |
2009/07/27 | 350 | 350 | 325 | 340 | 5,700 |
2009/07/24 | 320 | 350 | 320 | 350 | 10,700 |
2009/07/23 | 305 | 325 | 296 | 325 | 4,700 |
2009/07/22 | 300 | 370 | 300 | 370 | 5,700 |
2009/07/21 | 290 | 300 | 280 | 300 | 8,100 |
2009/07/17 | 278 | 290 | 278 | 290 | 1,100 |
2009/07/16 | 271 | 275 | 271 | 275 | 1,300 |
2009/07/15 | 260 | 269 | 260 | 269 | 300 |
2009/07/14 | 265 | 265 | 265 | 265 | 1,100 |
2009/07/08 | 256 | 270 | 253 | 270 | 400 |
2009/07/06 | 269 | 269 | 269 | 269 | 100 |
2009/07/03 | 270 | 270 | 255 | 270 | 1,200 |
2009/07/01 | 261 | 261 | 261 | 261 | 600 |
2009/06/30 | 260 | 260 | 260 | 260 | 500 |
2009/06/29 | 260 | 260 | 260 | 260 | 800 |
2009/06/26 | 270 | 270 | 255 | 269 | 8,700 |
2009/06/25 | 272 | 300 | 272 | 280 | 4,600 |
2009/06/24 | 264 | 264 | 264 | 264 | 200 |
2009/06/23 | 260 | 260 | 258 | 258 | 400 |
2009/06/19 | 265 | 265 | 256 | 256 | 200 |
2009/06/18 | 280 | 300 | 270 | 270 | 13,000 |
2009/06/17 | 275 | 275 | 275 | 275 | 2,400 |
2009/06/16 | 275 | 280 | 275 | 280 | 1,100 |
2009/06/15 | 269 | 270 | 263 | 270 | 700 |
2009/06/12 | 290 | 290 | 260 | 262 | 1,500 |
2009/06/11 | 285 | 290 | 285 | 290 | 2,000 |
2009/06/09 | 260 | 260 | 249 | 249 | 1,800 |
2009/06/08 | 250 | 250 | 250 | 250 | 300 |
2009/06/05 | 270 | 270 | 270 | 270 | 200 |
2009/06/04 | 270 | 270 | 270 | 270 | 100 |
2009/06/03 | 268 | 268 | 268 | 268 | 100 |
2009/06/01 | 290 | 290 | 290 | 290 | 1,000 |
2009/05/29 | 290 | 290 | 290 | 290 | 1,100 |
2009/05/27 | 304 | 304 | 302 | 302 | 700 |
2009/05/25 | 309 | 309 | 309 | 309 | 4,900 |
2009/05/22 | 305 | 305 | 305 | 305 | 100 |
2009/05/21 | 305 | 310 | 305 | 305 | 900 |
2009/05/20 | 270 | 305 | 270 | 305 | 2,200 |
2009/05/19 | 245 | 270 | 240 | 270 | 4,800 |
2009/05/18 | 235 | 248 | 231 | 245 | 13,200 |
2009/05/15 | 289 | 300 | 223 | 230 | 16,600 |
2009/05/14 | 270 | 289 | 270 | 289 | 1,700 |
2009/05/13 | 264 | 265 | 263 | 265 | 800 |
2009/05/12 | 263 | 263 | 263 | 263 | 200 |
2009/05/11 | 263 | 263 | 263 | 263 | 200 |
2009/05/08 | 260 | 260 | 260 | 260 | 1,100 |
2009/05/07 | 255 | 255 | 255 | 255 | 300 |
2009/05/01 | 250 | 250 | 250 | 250 | 300 |
2009/04/30 | 245 | 255 | 245 | 255 | 3,100 |
2009/04/28 | 275 | 275 | 230 | 240 | 3,100 |
2009/04/27 | 289 | 296 | 275 | 275 | 15,900 |
2009/04/24 | 215 | 290 | 215 | 290 | 8,300 |
2009/04/23 | 210 | 210 | 210 | 210 | 4,100 |
2009/04/22 | 210 | 210 | 210 | 210 | 100 |
2009/04/21 | 215 | 215 | 205 | 210 | 700 |
2009/04/20 | 220 | 235 | 210 | 210 | 33,700 |
2009/04/17 | 203 | 203 | 200 | 200 | 1,600 |
2009/04/16 | 201 | 203 | 200 | 203 | 1,200 |
2009/04/14 | 190 | 200 | 190 | 200 | 1,300 |
2009/04/13 | 203 | 203 | 195 | 195 | 1,300 |
2009/04/10 | 203 | 204 | 203 | 203 | 1,800 |
2009/04/09 | 204 | 221 | 201 | 210 | 2,300 |
2009/04/08 | 204 | 204 | 204 | 204 | 100 |
2009/04/06 | 215 | 227 | 215 | 226 | 700 |
2009/04/03 | 210 | 210 | 210 | 210 | 1,300 |
2009/04/02 | 205 | 205 | 205 | 205 | 100 |
2009/04/01 | 191 | 200 | 191 | 200 | 2,000 |
2009/03/31 | 220 | 220 | 205 | 205 | 2,300 |
2009/03/30 | 220 | 228 | 206 | 226 | 2,000 |
2009/03/27 | 225 | 227 | 205 | 205 | 3,300 |
2009/03/26 | 233 | 233 | 213 | 221 | 1,000 |
2009/03/25 | 232 | 236 | 232 | 235 | 19,000 |
2009/03/24 | 231 | 235 | 230 | 231 | 1,000 |
2009/03/23 | 232 | 232 | 230 | 230 | 500 |
2009/03/19 | 236 | 236 | 232 | 232 | 1,000 |
2009/03/18 | 245 | 249 | 240 | 245 | 114,000 |
2009/03/17 | 256 | 256 | 240 | 250 | 3,100 |
2009/03/16 | 268 | 269 | 255 | 255 | 3,000 |
2009/03/13 | 260 | 269 | 260 | 269 | 8,500 |
2009/03/12 | 260 | 260 | 250 | 255 | 600 |
2009/03/11 | 250 | 251 | 240 | 250 | 4,500 |
2009/03/10 | 245 | 245 | 221 | 221 | 2,400 |
2009/03/09 | 254 | 254 | 245 | 245 | 300 |
2009/03/06 | 279 | 279 | 275 | 275 | 400 |
2009/03/05 | 220 | 276 | 220 | 275 | 2,300 |
2009/03/04 | 208 | 225 | 203 | 220 | 4,700 |
2009/03/03 | 216 | 223 | 209 | 223 | 6,900 |
2009/03/02 | 253 | 253 | 215 | 244 | 8,100 |
2009/02/27 | 233 | 273 | 233 | 273 | 500 |
2009/02/26 | 280 | 285 | 245 | 245 | 2,700 |
2009/02/25 | 310 | 314 | 276 | 306 | 17,400 |
2009/02/24 | 300 | 310 | 280 | 310 | 5,500 |
2009/02/23 | 340 | 340 | 300 | 325 | 4,700 |
2009/02/20 | 325 | 346 | 265 | 335 | 15,000 |
2009/02/19 | 265 | 335 | 265 | 325 | 11,800 |
2009/02/18 | 340 | 346 | 270 | 325 | 37,800 |
2009/02/17 | 280 | 335 | 267 | 335 | 32,000 |
2009/02/16 | 198 | 280 | 193 | 250 | 40,400 |
2009/02/13 | 179 | 200 | 179 | 200 | 25,000 |
2009/02/12 | 170 | 186 | 165 | 179 | 20,100 |
2009/02/10 | 144 | 171 | 144 | 171 | 23,400 |
2009/02/09 | 150 | 155 | 146 | 154 | 16,200 |
2009/02/06 | 145 | 148 | 145 | 145 | 4,200 |
2009/02/05 | 146 | 150 | 145 | 145 | 1,000 |
2009/02/04 | 142 | 142 | 136 | 136 | 3,700 |
2009/02/03 | 145 | 145 | 142 | 142 | 3,600 |
2009/02/02 | 149 | 150 | 143 | 148 | 2,800 |
2009/01/30 | 150 | 155 | 146 | 155 | 5,100 |
2009/01/29 | 145 | 159 | 140 | 156 | 4,900 |
2009/01/28 | 146 | 155 | 146 | 147 | 2,500 |
2009/01/27 | 158 | 160 | 151 | 151 | 9,000 |
2009/01/26 | 159 | 168 | 157 | 163 | 1,600 |
2009/01/23 | 160 | 175 | 160 | 169 | 13,500 |
2009/01/22 | 158 | 170 | 158 | 160 | 5,100 |
2009/01/21 | 160 | 170 | 150 | 152 | 2,000 |
2009/01/20 | 175 | 175 | 160 | 170 | 3,700 |
2009/01/19 | 175 | 180 | 165 | 167 | 30,800 |
2009/01/16 | 170 | 170 | 167 | 167 | 1,100 |
2009/01/15 | 169 | 170 | 166 | 169 | 2,000 |
2009/01/14 | 175 | 178 | 166 | 169 | 8,000 |
2009/01/13 | 166 | 170 | 161 | 170 | 11,500 |
2009/01/09 | 167 | 172 | 166 | 166 | 5,600 |
2009/01/08 | 167 | 173 | 165 | 169 | 4,800 |
2009/01/07 | 175 | 175 | 164 | 166 | 8,900 |
2009/01/06 | 167 | 171 | 165 | 171 | 5,100 |
2009/01/05 | 175 | 175 | 165 | 170 | 6,800 |