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 |
---|---|---|---|---|---|
2012/12/28 | 104 | 105 | 101 | 102 | 196,900 |
2012/12/27 | 108 | 108 | 102 | 104 | 391,000 |
2012/12/26 | 106 | 109 | 105 | 107 | 303,100 |
2012/12/25 | 110 | 119 | 107 | 107 | 1,491,100 |
2012/12/21 | 108 | 110 | 102 | 104 | 592,100 |
2012/12/20 | 111 | 118 | 108 | 108 | 569,500 |
2012/12/19 | 113 | 115 | 107 | 112 | 1,069,600 |
2012/12/18 | 126 | 126 | 113 | 116 | 1,388,600 |
2012/12/17 | 126 | 136 | 121 | 129 | 2,018,400 |
2012/12/14 | 126 | 138 | 118 | 121 | 2,649,800 |
2012/12/13 | 110 | 145 | 107 | 124 | 7,489,000 |
2012/12/12 | 112 | 117 | 99 | 106 | 3,519,500 |
2012/12/11 | 93 | 107 | 93 | 105 | 2,021,600 |
2012/12/10 | 96 | 97 | 91 | 92 | 376,400 |
2012/12/07 | 89 | 111 | 88 | 94 | 3,206,000 |
2012/12/06 | 91 | 92 | 88 | 90 | 260,200 |
2012/12/05 | 85 | 92 | 85 | 90 | 764,500 |
2012/12/04 | 84 | 85 | 83 | 84 | 57,300 |
2012/12/03 | 84 | 85 | 83 | 83 | 88,000 |
2012/11/30 | 86 | 86 | 83 | 84 | 89,400 |
2012/11/29 | 84 | 86 | 82 | 86 | 169,700 |
2012/11/28 | 87 | 87 | 82 | 84 | 517,000 |
2012/11/27 | 84 | 95 | 84 | 89 | 2,167,500 |
2012/11/26 | 83 | 84 | 80 | 82 | 288,800 |
2012/11/22 | 86 | 86 | 81 | 85 | 380,100 |
2012/11/21 | 85 | 89 | 84 | 85 | 210,900 |
2012/11/20 | 86 | 87 | 82 | 86 | 351,000 |
2012/11/19 | 81 | 87 | 79 | 87 | 573,200 |
2012/11/16 | 82 | 83 | 79 | 80 | 400,400 |
2012/11/15 | 81 | 84 | 79 | 83 | 970,800 |
2012/11/14 | 91 | 93 | 84 | 85 | 969,200 |
2012/11/13 | 112 | 115 | 90 | 91 | 3,544,000 |
2012/11/12 | 102 | 102 | 101 | 102 | 933,300 |
2012/11/09 | 70 | 74 | 69 | 72 | 305,500 |
2012/11/08 | 70 | 72 | 69 | 72 | 176,600 |
2012/11/07 | 73 | 75 | 70 | 72 | 414,300 |
2012/11/06 | 71 | 74 | 70 | 72 | 379,000 |
2012/11/05 | 69 | 71 | 68 | 71 | 146,500 |
2012/11/02 | 68 | 70 | 68 | 70 | 157,900 |
2012/11/01 | 69 | 69 | 67 | 67 | 77,700 |
2012/10/31 | 69 | 69 | 69 | 69 | 35,800 |
2012/10/30 | 68 | 70 | 68 | 70 | 102,900 |
2012/10/29 | 67 | 69 | 67 | 68 | 86,200 |
2012/10/26 | 68 | 69 | 67 | 68 | 23,100 |
2012/10/25 | 67 | 68 | 67 | 67 | 125,300 |
2012/10/24 | 67 | 67 | 65 | 67 | 103,800 |
2012/10/23 | 68 | 68 | 66 | 68 | 21,300 |
2012/10/22 | 66 | 67 | 65 | 67 | 48,500 |
2012/10/19 | 67 | 67 | 66 | 67 | 33,300 |
2012/10/18 | 67 | 67 | 65 | 66 | 90,400 |
2012/10/17 | 66 | 66 | 65 | 66 | 21,300 |
2012/10/16 | 65 | 67 | 64 | 66 | 26,000 |
2012/10/15 | 66 | 66 | 64 | 64 | 21,100 |
2012/10/12 | 66 | 66 | 64 | 65 | 83,700 |
2012/10/11 | 66 | 67 | 65 | 66 | 47,300 |
2012/10/10 | 67 | 67 | 66 | 67 | 89,800 |
2012/10/09 | 68 | 72 | 67 | 67 | 190,200 |
2012/10/05 | 66 | 68 | 66 | 67 | 89,500 |
2012/10/04 | 67 | 67 | 66 | 66 | 74,600 |
2012/10/03 | 68 | 68 | 66 | 67 | 54,600 |
2012/10/02 | 65 | 67 | 65 | 67 | 61,100 |
2012/10/01 | 64 | 65 | 63 | 65 | 64,300 |
2012/09/28 | 64 | 65 | 64 | 65 | 36,800 |
2012/09/27 | 64 | 66 | 64 | 65 | 43,400 |
2012/09/26 | 65 | 66 | 64 | 64 | 46,900 |
2012/09/25 | 65 | 65 | 64 | 64 | 35,800 |
2012/09/24 | 66 | 66 | 64 | 65 | 63,600 |
2012/09/21 | 66 | 67 | 65 | 66 | 68,300 |
2012/09/20 | 68 | 68 | 66 | 67 | 66,800 |
2012/09/19 | 71 | 71 | 66 | 67 | 144,500 |
2012/09/18 | 69 | 72 | 68 | 71 | 98,100 |
2012/09/14 | 70 | 70 | 67 | 69 | 187,200 |
2012/09/13 | 71 | 72 | 69 | 69 | 82,000 |
2012/09/12 | 70 | 71 | 68 | 70 | 251,300 |
2012/09/11 | 68 | 70 | 68 | 70 | 88,600 |
2012/09/10 | 66 | 68 | 66 | 68 | 90,700 |
2012/09/07 | 66 | 68 | 65 | 68 | 86,100 |
2012/09/06 | 66 | 66 | 64 | 66 | 48,600 |
2012/09/05 | 64 | 66 | 62 | 65 | 105,000 |
2012/09/04 | 63 | 64 | 63 | 64 | 28,000 |
2012/09/03 | 64 | 64 | 62 | 63 | 137,800 |
2012/08/31 | 64 | 65 | 64 | 64 | 43,800 |
2012/08/30 | 65 | 65 | 63 | 64 | 102,100 |
2012/08/29 | 64 | 67 | 63 | 66 | 157,000 |
2012/08/28 | 65 | 65 | 63 | 63 | 51,400 |
2012/08/27 | 65 | 66 | 63 | 65 | 105,100 |
2012/08/24 | 67 | 67 | 65 | 66 | 122,700 |
2012/08/23 | 67 | 67 | 66 | 66 | 41,500 |
2012/08/22 | 69 | 69 | 66 | 68 | 133,500 |
2012/08/21 | 69 | 69 | 68 | 68 | 138,700 |
2012/08/20 | 71 | 73 | 67 | 67 | 931,500 |
2012/08/17 | 68 | 70 | 66 | 69 | 368,400 |
2012/08/16 | 68 | 71 | 66 | 69 | 428,500 |
2012/08/15 | 68 | 68 | 65 | 66 | 324,500 |
2012/08/14 | 69 | 69 | 65 | 68 | 487,500 |
2012/08/13 | 72 | 79 | 70 | 72 | 2,967,200 |
2012/08/10 | 58 | 60 | 56 | 58 | 73,100 |
2012/08/09 | 57 | 58 | 56 | 58 | 23,100 |
2012/08/08 | 57 | 58 | 56 | 56 | 23,100 |
2012/08/07 | 56 | 57 | 55 | 57 | 12,700 |
2012/08/06 | 56 | 56 | 55 | 55 | 8,800 |
2012/08/03 | 56 | 56 | 56 | 56 | 10,700 |
2012/08/02 | 56 | 57 | 56 | 57 | 8,400 |
2012/08/01 | 57 | 57 | 55 | 56 | 40,200 |
2012/07/31 | 56 | 57 | 56 | 57 | 3,700 |
2012/07/30 | 57 | 57 | 56 | 56 | 10,600 |
2012/07/27 | 57 | 58 | 56 | 56 | 19,200 |
2012/07/26 | 56 | 56 | 55 | 56 | 27,500 |
2012/07/25 | 55 | 56 | 55 | 56 | 38,200 |
2012/07/24 | 55 | 56 | 54 | 55 | 60,000 |
2012/07/23 | 58 | 58 | 55 | 55 | 77,900 |
2012/07/20 | 59 | 60 | 58 | 58 | 68,800 |
2012/07/19 | 60 | 60 | 59 | 60 | 26,100 |
2012/07/18 | 61 | 62 | 60 | 61 | 71,600 |
2012/07/17 | 60 | 61 | 60 | 61 | 20,100 |
2012/07/13 | 59 | 60 | 59 | 59 | 15,000 |
2012/07/12 | 60 | 60 | 59 | 59 | 28,600 |
2012/07/11 | 60 | 60 | 59 | 60 | 12,400 |
2012/07/10 | 60 | 61 | 59 | 60 | 27,500 |
2012/07/09 | 61 | 61 | 59 | 60 | 96,500 |
2012/07/06 | 61 | 62 | 60 | 61 | 24,800 |
2012/07/05 | 63 | 63 | 61 | 61 | 35,100 |
2012/07/04 | 64 | 64 | 62 | 62 | 24,800 |
2012/07/03 | 63 | 64 | 63 | 64 | 25,300 |
2012/07/02 | 63 | 64 | 62 | 63 | 46,300 |
2012/06/29 | 61 | 63 | 61 | 62 | 38,000 |
2012/06/28 | 62 | 63 | 61 | 61 | 28,500 |
2012/06/27 | 61 | 62 | 60 | 61 | 37,600 |
2012/06/26 | 61 | 66 | 61 | 62 | 290,400 |
2012/06/25 | 61 | 62 | 60 | 60 | 50,900 |
2012/06/22 | 61 | 62 | 60 | 61 | 21,500 |
2012/06/21 | 62 | 62 | 61 | 61 | 46,600 |
2012/06/20 | 62 | 62 | 61 | 62 | 33,300 |
2012/06/19 | 62 | 62 | 60 | 61 | 38,400 |
2012/06/18 | 63 | 63 | 61 | 61 | 86,500 |
2012/06/15 | 63 | 65 | 60 | 61 | 306,400 |
2012/06/14 | 60 | 62 | 59 | 62 | 241,700 |
2012/06/13 | 59 | 61 | 58 | 59 | 44,000 |
2012/06/12 | 59 | 59 | 57 | 59 | 24,300 |
2012/06/11 | 59 | 59 | 56 | 59 | 62,400 |
2012/06/08 | 59 | 59 | 57 | 58 | 35,400 |
2012/06/07 | 58 | 59 | 58 | 59 | 59,500 |
2012/06/06 | 57 | 57 | 56 | 57 | 58,800 |
2012/06/05 | 56 | 57 | 54 | 56 | 72,300 |
2012/06/04 | 56 | 56 | 54 | 55 | 138,800 |
2012/06/01 | 64 | 64 | 58 | 58 | 291,800 |
2012/05/31 | 61 | 62 | 60 | 62 | 82,600 |
2012/05/30 | 61 | 61 | 59 | 61 | 35,200 |
2012/05/29 | 60 | 61 | 59 | 61 | 22,700 |
2012/05/28 | 60 | 62 | 59 | 60 | 83,400 |
2012/05/25 | 62 | 62 | 59 | 60 | 70,700 |
2012/05/24 | 61 | 62 | 59 | 61 | 54,000 |
2012/05/23 | 63 | 63 | 60 | 60 | 147,500 |
2012/05/22 | 63 | 64 | 61 | 63 | 137,300 |
2012/05/21 | 67 | 67 | 60 | 63 | 625,400 |
2012/05/18 | 67 | 69 | 63 | 69 | 160,100 |
2012/05/17 | 61 | 67 | 61 | 66 | 197,900 |
2012/05/16 | 60 | 63 | 59 | 61 | 108,000 |
2012/05/15 | 66 | 66 | 55 | 60 | 632,400 |
2012/05/14 | 68 | 70 | 62 | 64 | 316,800 |
2012/05/11 | 70 | 71 | 68 | 69 | 99,100 |
2012/05/10 | 68 | 70 | 68 | 70 | 50,800 |
2012/05/09 | 71 | 72 | 68 | 70 | 134,400 |
2012/05/08 | 73 | 74 | 71 | 73 | 30,700 |
2012/05/07 | 73 | 74 | 71 | 72 | 88,700 |
2012/05/02 | 76 | 77 | 73 | 74 | 186,400 |
2012/05/01 | 78 | 78 | 76 | 76 | 29,400 |
2012/04/27 | 78 | 79 | 76 | 78 | 38,800 |
2012/04/26 | 80 | 80 | 77 | 78 | 132,000 |
2012/04/25 | 81 | 81 | 78 | 80 | 83,200 |
2012/04/24 | 76 | 80 | 75 | 79 | 381,400 |
2012/04/23 | 75 | 77 | 74 | 76 | 80,700 |
2012/04/20 | 75 | 75 | 73 | 74 | 52,300 |
2012/04/19 | 75 | 76 | 74 | 75 | 46,300 |
2012/04/18 | 75 | 76 | 74 | 76 | 56,400 |
2012/04/17 | 76 | 76 | 74 | 74 | 28,700 |
2012/04/16 | 77 | 77 | 74 | 76 | 115,500 |
2012/04/13 | 76 | 76 | 74 | 76 | 37,300 |
2012/04/12 | 76 | 77 | 74 | 76 | 44,300 |
2012/04/11 | 75 | 76 | 73 | 76 | 107,500 |
2012/04/10 | 75 | 77 | 75 | 76 | 87,500 |
2012/04/09 | 75 | 79 | 74 | 77 | 172,800 |
2012/04/06 | 74 | 76 | 72 | 75 | 101,000 |
2012/04/05 | 75 | 75 | 71 | 75 | 433,200 |
2012/04/04 | 79 | 80 | 75 | 77 | 229,300 |
2012/04/03 | 79 | 81 | 78 | 79 | 169,800 |
2012/04/02 | 81 | 82 | 78 | 80 | 193,800 |
2012/03/30 | 83 | 84 | 78 | 83 | 451,300 |
2012/03/29 | 87 | 88 | 83 | 84 | 486,500 |
2012/03/28 | 79 | 90 | 77 | 89 | 795,500 |
2012/03/27 | 85 | 87 | 79 | 79 | 549,000 |
2012/03/26 | 84 | 92 | 83 | 87 | 1,175,000 |
2012/03/23 | 82 | 84 | 78 | 84 | 235,400 |
2012/03/22 | 80 | 81 | 79 | 81 | 111,700 |
2012/03/21 | 84 | 87 | 79 | 81 | 866,900 |
2012/03/19 | 77 | 82 | 76 | 81 | 701,600 |
2012/03/16 | 74 | 76 | 73 | 76 | 85,400 |
2012/03/15 | 75 | 76 | 73 | 74 | 149,900 |
2012/03/14 | 76 | 77 | 73 | 75 | 285,400 |
2012/03/13 | 75 | 79 | 74 | 76 | 545,000 |
2012/03/12 | 75 | 76 | 73 | 76 | 445,000 |
2012/03/09 | 73 | 73 | 70 | 73 | 390,000 |
2012/03/08 | 68 | 74 | 67 | 71 | 376,400 |
2012/03/07 | 69 | 70 | 67 | 68 | 436,500 |
2012/03/06 | 74 | 81 | 70 | 70 | 2,818,500 |
2012/03/05 | 67 | 73 | 66 | 70 | 687,300 |
2012/03/02 | 65 | 67 | 65 | 66 | 42,700 |
2012/03/01 | 67 | 67 | 65 | 66 | 182,000 |
2012/02/29 | 67 | 68 | 66 | 67 | 104,000 |
2012/02/28 | 68 | 68 | 65 | 67 | 218,400 |
2012/02/27 | 69 | 70 | 68 | 69 | 112,200 |
2012/02/24 | 69 | 70 | 68 | 68 | 104,700 |
2012/02/23 | 69 | 69 | 67 | 69 | 96,600 |
2012/02/22 | 68 | 69 | 67 | 69 | 51,800 |
2012/02/21 | 68 | 68 | 66 | 67 | 61,700 |
2012/02/20 | 68 | 69 | 67 | 68 | 157,200 |
2012/02/17 | 65 | 68 | 65 | 68 | 229,600 |
2012/02/16 | 65 | 66 | 64 | 64 | 91,200 |
2012/02/15 | 64 | 66 | 63 | 65 | 140,400 |
2012/02/14 | 64 | 64 | 63 | 64 | 156,000 |
2012/02/13 | 65 | 65 | 63 | 64 | 105,200 |
2012/02/10 | 66 | 66 | 63 | 64 | 351,000 |
2012/02/09 | 68 | 69 | 64 | 66 | 635,200 |
2012/02/08 | 66 | 69 | 64 | 68 | 701,400 |
2012/02/07 | 77 | 80 | 66 | 66 | 2,389,600 |
2012/02/06 | 66 | 67 | 65 | 67 | 139,100 |
2012/02/03 | 65 | 65 | 63 | 65 | 20,700 |
2012/02/02 | 61 | 65 | 61 | 65 | 113,100 |
2012/02/01 | 64 | 64 | 61 | 61 | 217,000 |
2012/01/31 | 65 | 66 | 62 | 64 | 218,400 |
2012/01/30 | 66 | 66 | 64 | 65 | 170,400 |
2012/01/27 | 68 | 68 | 65 | 67 | 181,500 |
2012/01/26 | 69 | 70 | 67 | 68 | 228,800 |
2012/01/25 | 70 | 70 | 68 | 69 | 157,600 |
2012/01/24 | 70 | 70 | 68 | 69 | 146,400 |
2012/01/23 | 70 | 70 | 68 | 69 | 47,200 |
2012/01/20 | 71 | 71 | 68 | 69 | 95,200 |
2012/01/19 | 70 | 70 | 69 | 69 | 41,700 |
2012/01/18 | 71 | 72 | 69 | 69 | 55,500 |
2012/01/17 | 70 | 70 | 68 | 70 | 33,500 |
2012/01/16 | 68 | 69 | 68 | 69 | 7,300 |
2012/01/13 | 69 | 69 | 68 | 68 | 28,000 |
2012/01/12 | 69 | 69 | 68 | 69 | 52,100 |
2012/01/11 | 70 | 70 | 69 | 69 | 9,300 |
2012/01/10 | 70 | 71 | 69 | 70 | 12,800 |
2012/01/06 | 70 | 70 | 69 | 70 | 14,300 |
2012/01/05 | 70 | 70 | 68 | 69 | 13,800 |
2012/01/04 | 69 | 71 | 69 | 69 | 11,400 |