2666 (株)オートウェーブ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2002-12-27 | 994 | 994 | 994 | 994 | 300 | 994 |
| 2002-12-25 | 980 | 995 | 980 | 995 | 7,600 | 995 |
| 2002-12-24 | 950 | 980 | 950 | 980 | 3,000 | 980 |
| 2002-12-20 | 976 | 1,000 | 975 | 1,000 | 95,300 | 1,000 |
| 2002-12-19 | 975 | 975 | 975 | 975 | 1,300 | 975 |
| 2002-12-18 | 962 | 1,000 | 962 | 1,000 | 5,400 | 1,000 |
| 2002-12-16 | 955 | 955 | 955 | 955 | 500 | 955 |
| 2002-12-12 | 1,000 | 1,000 | 999 | 999 | 20,100 | 999 |
| 2002-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2002-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2002-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2002-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-11-28 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2002-11-26 | 1,080 | 1,100 | 1,080 | 1,100 | 700 | 1,100 |
| 2002-11-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,900 | 1,100 |
| 2002-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2002-11-21 | 1,070 | 1,070 | 1,070 | 1,070 | 21,000 | 1,070 |
| 2002-11-20 | 1,070 | 1,070 | 1,070 | 1,070 | 6,700 | 1,070 |
| 2002-11-19 | 1,030 | 1,090 | 1,010 | 1,090 | 1,500 | 1,090 |
| 2002-11-18 | 1,010 | 1,040 | 1,010 | 1,040 | 2,900 | 1,040 |
| 2002-11-14 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2002-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 13,400 | 1,050 |
| 2002-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2002-11-07 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 | 1,010 |
| 2002-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2002-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2002-10-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,700 | 1,100 |
| 2002-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2002-10-23 | 1,090 | 1,100 | 1,090 | 1,100 | 5,100 | 1,100 |
| 2002-10-22 | 1,060 | 1,100 | 1,060 | 1,100 | 900 | 1,100 |
| 2002-10-21 | 1,050 | 1,050 | 1,010 | 1,050 | 1,400 | 1,050 |
| 2002-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2002-10-11 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2002-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 2002-10-02 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 1,010 |
| 2002-09-27 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2002-09-26 | 1,000 | 1,050 | 1,000 | 1,050 | 800 | 1,050 |
| 2002-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,100 | 1,050 |
| 2002-09-24 | 1,050 | 1,050 | 1,050 | 1,050 | 3,500 | 1,050 |
| 2002-09-20 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2002-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,200 | 1,000 |
| 2002-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 1,000 |
| 2002-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2002-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2002-09-11 | 1,000 | 1,050 | 1,000 | 1,050 | 900 | 1,050 |
| 2002-09-09 | 1,000 | 1,050 | 1,000 | 1,050 | 2,300 | 1,050 |
| 2002-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2002-09-02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2002-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2002-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,800 | 1,150 |
| 2002-08-27 | 1,150 | 1,150 | 1,150 | 1,150 | 700 | 1,150 |
| 2002-08-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,300 | 1,150 |
| 2002-08-23 | 1,160 | 1,160 | 1,150 | 1,150 | 8,100 | 1,150 |
| 2002-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,100 | 1,150 |
| 2002-08-20 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2002-08-19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,500 | 1,150 |
| 2002-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2002-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2002-08-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2002-08-09 | 1,190 | 1,190 | 1,190 | 1,190 | 400 | 1,190 |
| 2002-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2002-08-05 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2002-08-02 | 1,160 | 1,200 | 1,160 | 1,200 | 3,800 | 1,200 |
| 2002-08-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,300 | 1,160 |
| 2002-07-31 | 1,160 | 1,160 | 1,160 | 1,160 | 600 | 1,160 |
| 2002-07-30 | 1,150 | 1,160 | 1,110 | 1,160 | 3,400 | 1,160 |
| 2002-07-29 | 1,150 | 1,150 | 1,140 | 1,150 | 3,000 | 1,150 |
| 2002-07-25 | 1,100 | 1,140 | 1,100 | 1,140 | 1,200 | 1,140 |
| 2002-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2002-07-23 | 1,110 | 1,110 | 1,100 | 1,100 | 5,400 | 1,100 |
| 2002-07-22 | 1,100 | 1,110 | 1,100 | 1,110 | 1,500 | 1,110 |
| 2002-07-19 | 1,150 | 1,250 | 1,100 | 1,100 | 8,500 | 1,100 |
| 2002-07-18 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 | 1,150 |
| 2002-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 1,050 |
| 2002-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2002-07-11 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 1,050 |
| 2002-07-09 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2002-07-04 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2002-07-02 | 1,100 | 1,100 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2002-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2002-06-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2002-06-26 | 1,110 | 1,110 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2002-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2002-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2002-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2002-06-20 | 1,140 | 1,140 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2002-06-19 | 1,060 | 1,170 | 1,050 | 1,100 | 12,700 | 1,100 |
| 2002-06-17 | 1,050 | 1,060 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2002-06-14 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2002-06-13 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2002-06-11 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2002-06-10 | 1,060 | 1,060 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2002-06-05 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2002-06-03 | 1,060 | 1,060 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-05-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-05-29 | 1,070 | 1,100 | 1,050 | 1,050 | 4,200 | 1,050 |
| 2002-05-28 | 1,090 | 1,090 | 1,070 | 1,070 | 400 | 1,070 |
| 2002-05-27 | 1,090 | 1,090 | 1,070 | 1,090 | 3,800 | 1,090 |
| 2002-05-24 | 1,050 | 1,090 | 1,050 | 1,090 | 7,200 | 1,090 |
| 2002-05-23 | 1,060 | 1,060 | 1,050 | 1,050 | 3,800 | 1,050 |
| 2002-05-22 | 1,080 | 1,080 | 1,050 | 1,050 | 2,400 | 1,050 |
| 2002-05-21 | 1,040 | 1,080 | 1,040 | 1,080 | 8,700 | 1,080 |
| 2002-05-20 | 1,050 | 1,050 | 1,040 | 1,040 | 700 | 1,040 |
| 2002-05-13 | 1,000 | 1,000 | 960 | 960 | 1,000 | 960 |
| 2002-05-09 | 1,000 | 1,080 | 1,000 | 1,080 | 2,700 | 1,080 |
| 2002-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2002-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2002-05-01 | 1,000 | 1,000 | 952 | 952 | 1,000 | 952 |
| 2002-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2002-04-26 | 1,100 | 1,100 | 951 | 951 | 3,000 | 951 |
| 2002-04-25 | 1,060 | 1,100 | 1,060 | 1,100 | 900 | 1,100 |
| 2002-04-24 | 1,060 | 1,060 | 1,060 | 1,060 | 4,500 | 1,060 |
| 2002-04-23 | 1,000 | 1,020 | 1,000 | 1,020 | 2,300 | 1,020 |
| 2002-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2002-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2002-04-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2002-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2002-04-09 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2002-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2002-04-02 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2002-03-28 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2002-03-26 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2002-03-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2002-03-22 | 1,060 | 1,100 | 1,060 | 1,100 | 4,400 | 1,100 |
| 2002-03-20 | 1,060 | 1,060 | 1,060 | 1,060 | 3,300 | 1,060 |
| 2002-03-19 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 1,020 |
| 2002-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2002-03-15 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2002-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2002-03-08 | 1,050 | 1,070 | 1,050 | 1,050 | 2,300 | 1,050 |
| 2002-03-05 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2002-03-04 | 1,100 | 1,100 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2002-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2002-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,600 | 1,100 |
| 2002-02-26 | 1,090 | 1,100 | 1,090 | 1,090 | 700 | 1,090 |
| 2002-02-25 | 1,080 | 1,090 | 1,080 | 1,090 | 700 | 1,090 |
| 2002-02-22 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2002-02-21 | 1,080 | 1,100 | 1,080 | 1,100 | 700 | 1,100 |
| 2002-02-20 | 1,080 | 1,090 | 1,080 | 1,090 | 7,600 | 1,090 |
| 2002-02-19 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2002-02-18 | 985 | 1,070 | 985 | 1,070 | 1,200 | 1,070 |
| 2002-02-15 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2002-02-08 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 2002-02-07 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2002-02-06 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2002-02-05 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2002-02-04 | 1,090 | 1,090 | 1,090 | 1,090 | 800 | 1,090 |
| 2002-02-01 | 1,100 | 1,100 | 1,050 | 1,100 | 600 | 1,100 |
| 2002-01-31 | 1,090 | 1,100 | 1,090 | 1,100 | 5,900 | 1,100 |
| 2002-01-29 | 1,050 | 1,090 | 1,050 | 1,090 | 2,800 | 1,090 |
| 2002-01-28 | 1,050 | 1,100 | 1,050 | 1,100 | 900 | 1,100 |
| 2002-01-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2002-01-24 | 1,090 | 1,100 | 1,090 | 1,100 | 400 | 1,100 |
| 2002-01-23 | 1,050 | 1,050 | 1,030 | 1,050 | 2,000 | 1,050 |
| 2002-01-22 | 1,090 | 1,100 | 1,050 | 1,050 | 3,100 | 1,050 |
| 2002-01-21 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 2002-01-18 | 1,000 | 1,100 | 1,000 | 1,100 | 1,700 | 1,100 |
| 2002-01-17 | 1,050 | 1,100 | 1,050 | 1,100 | 800 | 1,100 |
| 2002-01-16 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2002-01-15 | 1,060 | 1,080 | 1,060 | 1,080 | 1,600 | 1,080 |
| 2002-01-11 | 1,100 | 1,100 | 1,100 | 1,100 | 5,100 | 1,100 |
| 2002-01-10 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2002-01-09 | 1,090 | 1,100 | 1,090 | 1,100 | 200 | 1,100 |
| 2002-01-08 | 1,050 | 1,090 | 1,050 | 1,090 | 600 | 1,090 |
| 2002-01-04 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
分割・併合履歴 ： なし
