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 |
---|---|---|---|---|---|
2014/12/30 | 82 | 83 | 81 | 82 | 14,100 |
2014/12/29 | 83 | 83 | 81 | 82 | 38,900 |
2014/12/26 | 82 | 83 | 80 | 82 | 51,600 |
2014/12/25 | 82 | 82 | 79 | 80 | 177,900 |
2014/12/24 | 82 | 83 | 81 | 81 | 174,200 |
2014/12/22 | 83 | 84 | 82 | 84 | 46,600 |
2014/12/19 | 84 | 84 | 80 | 83 | 227,500 |
2014/12/18 | 84 | 84 | 83 | 84 | 76,900 |
2014/12/17 | 84 | 84 | 83 | 84 | 16,300 |
2014/12/16 | 84 | 86 | 83 | 84 | 36,300 |
2014/12/15 | 85 | 85 | 84 | 84 | 26,400 |
2014/12/12 | 87 | 89 | 84 | 85 | 127,300 |
2014/12/11 | 85 | 87 | 85 | 87 | 18,800 |
2014/12/10 | 86 | 87 | 85 | 86 | 14,700 |
2014/12/09 | 86 | 88 | 85 | 87 | 58,100 |
2014/12/08 | 90 | 91 | 85 | 85 | 209,200 |
2014/12/05 | 89 | 93 | 88 | 90 | 521,400 |
2014/12/04 | 85 | 89 | 85 | 88 | 280,900 |
2014/12/03 | 85 | 85 | 83 | 84 | 88,900 |
2014/12/02 | 84 | 85 | 83 | 85 | 43,500 |
2014/12/01 | 85 | 85 | 83 | 84 | 200,500 |
2014/11/28 | 85 | 86 | 85 | 85 | 32,800 |
2014/11/27 | 84 | 85 | 84 | 85 | 42,100 |
2014/11/26 | 84 | 85 | 84 | 85 | 23,600 |
2014/11/25 | 85 | 85 | 84 | 84 | 34,500 |
2014/11/21 | 84 | 84 | 84 | 84 | 28,200 |
2014/11/20 | 84 | 85 | 84 | 84 | 8,300 |
2014/11/19 | 85 | 85 | 84 | 84 | 13,800 |
2014/11/18 | 84 | 86 | 84 | 85 | 108,500 |
2014/11/17 | 84 | 84 | 83 | 84 | 24,300 |
2014/11/14 | 84 | 84 | 83 | 84 | 44,300 |
2014/11/13 | 85 | 85 | 83 | 83 | 73,300 |
2014/11/12 | 84 | 85 | 84 | 84 | 19,800 |
2014/11/11 | 85 | 85 | 84 | 84 | 13,600 |
2014/11/10 | 84 | 85 | 82 | 85 | 101,100 |
2014/11/07 | 88 | 88 | 86 | 86 | 22,000 |
2014/11/06 | 88 | 88 | 86 | 87 | 10,100 |
2014/11/05 | 86 | 88 | 86 | 88 | 30,200 |
2014/11/04 | 88 | 88 | 86 | 87 | 53,400 |
2014/10/31 | 84 | 86 | 84 | 86 | 38,800 |
2014/10/30 | 86 | 86 | 84 | 84 | 17,000 |
2014/10/29 | 86 | 86 | 84 | 86 | 25,000 |
2014/10/28 | 85 | 85 | 84 | 85 | 20,800 |
2014/10/27 | 85 | 86 | 85 | 85 | 6,900 |
2014/10/24 | 86 | 86 | 85 | 85 | 28,000 |
2014/10/23 | 85 | 86 | 85 | 85 | 18,600 |
2014/10/22 | 84 | 86 | 84 | 85 | 21,500 |
2014/10/21 | 86 | 86 | 83 | 83 | 17,800 |
2014/10/20 | 84 | 87 | 84 | 86 | 36,400 |
2014/10/17 | 83 | 84 | 81 | 82 | 52,600 |
2014/10/16 | 83 | 85 | 82 | 83 | 65,300 |
2014/10/15 | 84 | 85 | 83 | 85 | 42,800 |
2014/10/14 | 83 | 85 | 83 | 84 | 40,400 |
2014/10/10 | 85 | 87 | 84 | 86 | 115,700 |
2014/10/09 | 88 | 89 | 86 | 86 | 79,900 |
2014/10/08 | 87 | 88 | 87 | 88 | 110,500 |
2014/10/07 | 90 | 91 | 89 | 89 | 14,500 |
2014/10/06 | 90 | 91 | 90 | 90 | 15,800 |
2014/10/03 | 88 | 90 | 88 | 90 | 52,200 |
2014/10/02 | 90 | 90 | 89 | 90 | 86,800 |
2014/10/01 | 90 | 92 | 90 | 90 | 34,500 |
2014/09/30 | 91 | 92 | 90 | 90 | 106,500 |
2014/09/29 | 91 | 92 | 90 | 91 | 57,700 |
2014/09/26 | 90 | 91 | 90 | 91 | 68,900 |
2014/09/25 | 93 | 93 | 90 | 91 | 121,500 |
2014/09/24 | 93 | 93 | 92 | 93 | 16,200 |
2014/09/22 | 94 | 94 | 93 | 93 | 7,500 |
2014/09/19 | 94 | 94 | 92 | 93 | 7,500 |
2014/09/18 | 94 | 94 | 92 | 92 | 43,600 |
2014/09/17 | 92 | 94 | 92 | 93 | 43,100 |
2014/09/16 | 93 | 93 | 92 | 93 | 49,300 |
2014/09/12 | 93 | 94 | 91 | 91 | 151,900 |
2014/09/11 | 93 | 94 | 93 | 93 | 49,700 |
2014/09/10 | 95 | 95 | 93 | 93 | 119,100 |
2014/09/09 | 98 | 99 | 95 | 96 | 222,600 |
2014/09/08 | 93 | 98 | 93 | 96 | 369,400 |
2014/09/05 | 93 | 93 | 92 | 93 | 53,200 |
2014/09/04 | 93 | 93 | 92 | 93 | 23,500 |
2014/09/03 | 92 | 93 | 92 | 92 | 22,100 |
2014/09/02 | 92 | 93 | 92 | 92 | 35,000 |
2014/09/01 | 91 | 92 | 91 | 92 | 63,600 |
2014/08/29 | 91 | 91 | 90 | 91 | 50,000 |
2014/08/28 | 91 | 91 | 90 | 91 | 17,000 |
2014/08/27 | 92 | 92 | 90 | 91 | 113,300 |
2014/08/26 | 92 | 92 | 91 | 92 | 24,700 |
2014/08/25 | 91 | 92 | 91 | 92 | 57,000 |
2014/08/22 | 93 | 93 | 91 | 91 | 141,200 |
2014/08/21 | 93 | 93 | 91 | 93 | 44,000 |
2014/08/20 | 92 | 93 | 92 | 93 | 28,800 |
2014/08/19 | 92 | 94 | 91 | 92 | 167,500 |
2014/08/18 | 91 | 92 | 91 | 92 | 51,800 |
2014/08/15 | 90 | 91 | 90 | 91 | 22,900 |
2014/08/14 | 91 | 92 | 89 | 89 | 214,600 |
2014/08/13 | 92 | 93 | 92 | 92 | 108,800 |
2014/08/12 | 95 | 95 | 92 | 94 | 95,400 |
2014/08/11 | 94 | 95 | 93 | 95 | 59,900 |
2014/08/08 | 97 | 97 | 91 | 95 | 207,200 |
2014/08/07 | 93 | 100 | 93 | 98 | 331,200 |
2014/08/06 | 95 | 96 | 92 | 94 | 97,300 |
2014/08/05 | 96 | 97 | 95 | 95 | 29,700 |
2014/08/04 | 96 | 96 | 95 | 96 | 32,000 |
2014/08/01 | 97 | 99 | 95 | 96 | 100,400 |
2014/07/31 | 100 | 100 | 98 | 99 | 43,700 |
2014/07/30 | 103 | 103 | 98 | 100 | 156,500 |
2014/07/29 | 104 | 104 | 101 | 103 | 84,800 |
2014/07/28 | 107 | 108 | 102 | 104 | 376,000 |
2014/07/25 | 98 | 104 | 97 | 102 | 176,400 |
2014/07/24 | 98 | 98 | 95 | 98 | 166,300 |
2014/07/23 | 100 | 100 | 97 | 98 | 81,200 |
2014/07/22 | 99 | 104 | 97 | 100 | 256,100 |
2014/07/18 | 97 | 99 | 95 | 99 | 178,800 |
2014/07/17 | 99 | 114 | 95 | 99 | 3,138,400 |
2014/07/16 | 94 | 97 | 93 | 97 | 157,200 |
2014/07/15 | 93 | 94 | 92 | 94 | 35,300 |
2014/07/14 | 93 | 93 | 91 | 93 | 9,900 |
2014/07/11 | 91 | 92 | 91 | 92 | 19,400 |
2014/07/10 | 92 | 94 | 92 | 93 | 41,500 |
2014/07/09 | 95 | 95 | 92 | 93 | 152,000 |
2014/07/08 | 96 | 96 | 94 | 95 | 53,200 |
2014/07/07 | 95 | 97 | 94 | 97 | 241,400 |
2014/07/04 | 91 | 94 | 91 | 94 | 146,400 |
2014/07/03 | 92 | 92 | 91 | 91 | 8,600 |
2014/07/02 | 91 | 92 | 91 | 92 | 20,900 |
2014/07/01 | 91 | 91 | 89 | 90 | 109,200 |
2014/06/30 | 90 | 91 | 90 | 91 | 40,200 |
2014/06/27 | 89 | 93 | 88 | 91 | 182,200 |
2014/06/26 | 90 | 90 | 89 | 89 | 35,500 |
2014/06/25 | 91 | 91 | 90 | 90 | 46,100 |
2014/06/24 | 91 | 91 | 90 | 91 | 28,300 |
2014/06/23 | 91 | 91 | 90 | 91 | 14,100 |
2014/06/20 | 92 | 92 | 90 | 90 | 27,700 |
2014/06/19 | 91 | 92 | 90 | 92 | 17,900 |
2014/06/18 | 91 | 92 | 90 | 91 | 50,100 |
2014/06/17 | 91 | 91 | 90 | 91 | 27,900 |
2014/06/16 | 90 | 91 | 89 | 91 | 26,700 |
2014/06/13 | 90 | 90 | 89 | 90 | 19,300 |
2014/06/12 | 90 | 90 | 88 | 90 | 6,800 |
2014/06/11 | 89 | 90 | 88 | 90 | 76,900 |
2014/06/10 | 90 | 91 | 88 | 89 | 59,900 |
2014/06/09 | 91 | 91 | 90 | 90 | 42,100 |
2014/06/06 | 92 | 92 | 90 | 91 | 41,700 |
2014/06/05 | 91 | 92 | 91 | 92 | 13,200 |
2014/06/04 | 93 | 93 | 91 | 91 | 25,900 |
2014/06/03 | 93 | 93 | 91 | 92 | 16,100 |
2014/06/02 | 92 | 93 | 90 | 91 | 128,000 |
2014/05/30 | 92 | 93 | 90 | 93 | 58,500 |
2014/05/29 | 89 | 93 | 89 | 92 | 40,900 |
2014/05/28 | 90 | 91 | 90 | 91 | 7,700 |
2014/05/27 | 88 | 91 | 88 | 90 | 37,900 |
2014/05/26 | 87 | 89 | 86 | 88 | 42,400 |
2014/05/23 | 87 | 88 | 86 | 88 | 23,800 |
2014/05/22 | 87 | 88 | 86 | 87 | 11,300 |
2014/05/21 | 88 | 88 | 84 | 86 | 69,300 |
2014/05/20 | 86 | 89 | 86 | 89 | 18,100 |
2014/05/19 | 90 | 90 | 87 | 87 | 67,300 |
2014/05/16 | 91 | 91 | 88 | 89 | 75,600 |
2014/05/15 | 91 | 92 | 90 | 91 | 13,300 |
2014/05/14 | 92 | 92 | 90 | 92 | 12,400 |
2014/05/13 | 90 | 91 | 90 | 91 | 17,000 |
2014/05/12 | 92 | 92 | 90 | 91 | 72,700 |
2014/05/09 | 93 | 94 | 92 | 93 | 4,600 |
2014/05/08 | 93 | 93 | 92 | 92 | 6,500 |
2014/05/07 | 94 | 94 | 93 | 93 | 11,300 |
2014/05/02 | 93 | 94 | 93 | 94 | 26,400 |
2014/05/01 | 91 | 94 | 91 | 94 | 21,000 |
2014/04/30 | 93 | 93 | 91 | 92 | 14,000 |
2014/04/28 | 92 | 93 | 91 | 92 | 18,900 |
2014/04/25 | 93 | 94 | 91 | 93 | 113,400 |
2014/04/24 | 93 | 95 | 93 | 95 | 31,600 |
2014/04/23 | 92 | 94 | 92 | 93 | 16,600 |
2014/04/22 | 96 | 96 | 91 | 92 | 165,200 |
2014/04/21 | 97 | 97 | 94 | 96 | 52,900 |
2014/04/18 | 94 | 96 | 94 | 95 | 27,000 |
2014/04/17 | 95 | 95 | 94 | 94 | 9,800 |
2014/04/16 | 93 | 94 | 92 | 94 | 11,900 |
2014/04/15 | 94 | 94 | 92 | 93 | 12,400 |
2014/04/14 | 92 | 94 | 91 | 94 | 5,800 |
2014/04/11 | 93 | 93 | 90 | 92 | 58,300 |
2014/04/10 | 94 | 95 | 93 | 93 | 29,900 |
2014/04/09 | 95 | 95 | 94 | 94 | 21,500 |
2014/04/08 | 95 | 96 | 95 | 95 | 15,800 |
2014/04/07 | 97 | 97 | 95 | 95 | 13,700 |
2014/04/04 | 96 | 97 | 95 | 97 | 20,200 |
2014/04/03 | 97 | 98 | 96 | 97 | 12,500 |
2014/04/02 | 98 | 98 | 96 | 97 | 22,200 |
2014/04/01 | 98 | 104 | 94 | 97 | 235,800 |
2014/03/31 | 93 | 95 | 93 | 94 | 22,300 |
2014/03/28 | 95 | 96 | 94 | 95 | 24,800 |
2014/03/27 | 92 | 95 | 92 | 93 | 26,200 |
2014/03/26 | 94 | 96 | 93 | 94 | 37,600 |
2014/03/25 | 94 | 96 | 94 | 94 | 82,800 |
2014/03/24 | 91 | 95 | 91 | 93 | 84,800 |
2014/03/20 | 93 | 93 | 90 | 91 | 65,200 |
2014/03/19 | 94 | 94 | 91 | 93 | 81,700 |
2014/03/18 | 91 | 95 | 91 | 94 | 65,400 |
2014/03/17 | 93 | 94 | 90 | 91 | 39,900 |
2014/03/14 | 91 | 93 | 91 | 92 | 32,300 |
2014/03/13 | 95 | 95 | 93 | 94 | 25,800 |
2014/03/12 | 94 | 96 | 94 | 95 | 47,200 |
2014/03/11 | 94 | 95 | 92 | 95 | 49,000 |
2014/03/10 | 95 | 96 | 94 | 94 | 30,200 |
2014/03/07 | 96 | 97 | 94 | 95 | 57,600 |
2014/03/06 | 94 | 95 | 93 | 94 | 13,500 |
2014/03/05 | 94 | 95 | 93 | 94 | 16,900 |
2014/03/04 | 91 | 93 | 90 | 93 | 17,700 |
2014/03/03 | 92 | 94 | 91 | 93 | 66,700 |
2014/02/28 | 95 | 95 | 94 | 94 | 20,100 |
2014/02/27 | 96 | 96 | 95 | 95 | 10,000 |
2014/02/26 | 96 | 97 | 95 | 95 | 18,600 |
2014/02/25 | 96 | 97 | 96 | 96 | 17,000 |
2014/02/24 | 96 | 96 | 94 | 96 | 59,400 |
2014/02/21 | 95 | 96 | 95 | 96 | 36,000 |
2014/02/20 | 99 | 99 | 94 | 94 | 142,600 |
2014/02/19 | 99 | 100 | 98 | 99 | 65,400 |
2014/02/18 | 97 | 99 | 96 | 97 | 89,000 |
2014/02/17 | 95 | 96 | 94 | 96 | 53,800 |
2014/02/14 | 96 | 96 | 92 | 94 | 88,900 |
2014/02/13 | 102 | 102 | 94 | 94 | 107,600 |
2014/02/12 | 102 | 104 | 100 | 100 | 37,800 |
2014/02/10 | 100 | 108 | 98 | 101 | 217,800 |
2014/02/07 | 98 | 98 | 96 | 98 | 35,000 |
2014/02/06 | 91 | 97 | 91 | 95 | 46,500 |
2014/02/05 | 91 | 94 | 90 | 92 | 75,300 |
2014/02/04 | 85 | 90 | 84 | 89 | 210,000 |
2014/02/03 | 99 | 101 | 94 | 96 | 365,700 |
2014/01/31 | 106 | 106 | 101 | 102 | 140,300 |
2014/01/30 | 106 | 106 | 101 | 104 | 89,300 |
2014/01/29 | 106 | 107 | 104 | 106 | 96,800 |
2014/01/28 | 104 | 107 | 100 | 103 | 207,500 |
2014/01/27 | 111 | 121 | 104 | 104 | 1,772,300 |
2014/01/24 | 107 | 111 | 106 | 108 | 248,700 |
2014/01/23 | 112 | 115 | 106 | 108 | 274,300 |
2014/01/22 | 116 | 116 | 111 | 112 | 275,900 |
2014/01/21 | 122 | 122 | 113 | 116 | 602,700 |
2014/01/20 | 114 | 126 | 110 | 117 | 1,762,500 |
2014/01/17 | 108 | 110 | 106 | 110 | 108,200 |
2014/01/16 | 112 | 112 | 103 | 106 | 400,500 |
2014/01/15 | 102 | 114 | 101 | 110 | 861,200 |
2014/01/14 | 101 | 101 | 100 | 101 | 120,200 |
2014/01/10 | 103 | 103 | 101 | 101 | 52,000 |
2014/01/09 | 101 | 102 | 100 | 102 | 102,200 |
2014/01/08 | 99 | 100 | 98 | 100 | 130,400 |
2014/01/07 | 98 | 99 | 97 | 98 | 49,100 |
2014/01/06 | 98 | 99 | 97 | 98 | 51,600 |