2666 (株)オートウェーブ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2003-12-25 | 910 | 920 | 910 | 910 | 17,400 | 910 |
| 2003-12-24 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2003-12-22 | 881 | 911 | 881 | 911 | 1,100 | 911 |
| 2003-12-19 | 900 | 905 | 875 | 875 | 1,800 | 875 |
| 2003-12-18 | 949 | 949 | 930 | 930 | 11,100 | 930 |
| 2003-12-16 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2003-12-12 | 945 | 966 | 945 | 966 | 1,200 | 966 |
| 2003-12-11 | 950 | 968 | 950 | 968 | 1,100 | 968 |
| 2003-12-10 | 949 | 949 | 949 | 949 | 300 | 949 |
| 2003-12-05 | 969 | 969 | 939 | 969 | 3,100 | 969 |
| 2003-12-03 | 955 | 969 | 940 | 969 | 1,300 | 969 |
| 2003-12-01 | 950 | 951 | 945 | 945 | 3,300 | 945 |
| 2003-11-25 | 988 | 988 | 988 | 988 | 4,500 | 988 |
| 2003-11-19 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2003-11-18 | 980 | 980 | 980 | 980 | 10,800 | 980 |
| 2003-11-14 | 954 | 954 | 954 | 954 | 500 | 954 |
| 2003-11-12 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2003-11-11 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2003-11-05 | 1,000 | 1,000 | 970 | 970 | 600 | 970 |
| 2003-10-29 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2003-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,300 | 1,000 |
| 2003-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2003-10-24 | 1,000 | 1,000 | 995 | 996 | 1,200 | 996 |
| 2003-10-22 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2003-10-21 | 1,060 | 1,060 | 1,060 | 1,060 | 9,900 | 1,060 |
| 2003-10-20 | 1,000 | 1,060 | 1,000 | 1,060 | 2,900 | 1,060 |
| 2003-10-16 | 975 | 975 | 966 | 966 | 1,100 | 966 |
| 2003-10-15 | 976 | 986 | 976 | 985 | 600 | 985 |
| 2003-10-14 | 970 | 971 | 970 | 971 | 400 | 971 |
| 2003-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 1,050 |
| 2003-09-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,800 | 1,050 |
| 2003-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2003-09-24 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2003-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,800 | 1,050 |
| 2003-09-19 | 1,050 | 1,100 | 1,050 | 1,050 | 7,200 | 1,050 |
| 2003-09-18 | 1,000 | 1,050 | 1,000 | 1,050 | 2,900 | 1,050 |
| 2003-09-17 | 980 | 1,000 | 980 | 1,000 | 1,100 | 1,000 |
| 2003-09-09 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2003-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2003-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-08-25 | 1,000 | 1,000 | 990 | 990 | 5,600 | 990 |
| 2003-08-19 | 981 | 981 | 975 | 975 | 13,300 | 975 |
| 2003-08-18 | 980 | 980 | 980 | 980 | 1,400 | 980 |
| 2003-08-12 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2003-08-11 | 955 | 955 | 955 | 955 | 300 | 955 |
| 2003-08-08 | 955 | 955 | 955 | 955 | 800 | 955 |
| 2003-08-06 | 1,020 | 1,020 | 970 | 970 | 600 | 970 |
| 2003-08-05 | 1,000 | 1,020 | 1,000 | 1,020 | 200 | 1,020 |
| 2003-07-31 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2003-07-30 | 1,020 | 1,020 | 1,020 | 1,020 | 11,700 | 1,020 |
| 2003-07-29 | 990 | 1,040 | 990 | 1,020 | 10,300 | 1,020 |
| 2003-07-28 | 990 | 990 | 990 | 990 | 1,100 | 990 |
| 2003-07-25 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 2003-07-23 | 990 | 990 | 930 | 930 | 700 | 930 |
| 2003-07-22 | 990 | 990 | 990 | 990 | 11,000 | 990 |
| 2003-07-18 | 962 | 990 | 960 | 990 | 10,200 | 990 |
| 2003-07-08 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2003-07-07 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2003-07-04 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2003-07-02 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2003-07-01 | 985 | 1,000 | 985 | 1,000 | 1,800 | 1,000 |
| 2003-06-27 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2003-06-26 | 985 | 985 | 985 | 985 | 1,500 | 985 |
| 2003-06-25 | 985 | 985 | 985 | 985 | 300 | 985 |
| 2003-06-24 | 985 | 985 | 985 | 985 | 1,200 | 985 |
| 2003-06-23 | 985 | 985 | 985 | 985 | 900 | 985 |
| 2003-06-20 | 985 | 985 | 985 | 985 | 7,000 | 985 |
| 2003-06-18 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2003-06-17 | 931 | 931 | 930 | 930 | 1,000 | 930 |
| 2003-06-16 | 931 | 950 | 931 | 950 | 1,500 | 950 |
| 2003-06-09 | 903 | 903 | 900 | 900 | 1,000 | 900 |
| 2003-06-06 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2003-06-05 | 901 | 943 | 901 | 943 | 900 | 943 |
| 2003-06-04 | 950 | 950 | 900 | 900 | 600 | 900 |
| 2003-06-02 | 955 | 955 | 955 | 955 | 400 | 955 |
| 2003-05-30 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2003-05-26 | 999 | 1,000 | 999 | 1,000 | 4,200 | 1,000 |
| 2003-05-23 | 971 | 1,000 | 971 | 1,000 | 5,300 | 1,000 |
| 2003-05-22 | 971 | 971 | 971 | 971 | 4,000 | 971 |
| 2003-05-21 | 971 | 971 | 971 | 971 | 200 | 971 |
| 2003-05-20 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2003-05-19 | 916 | 917 | 916 | 917 | 1,200 | 917 |
| 2003-05-16 | 936 | 936 | 916 | 916 | 1,700 | 916 |
| 2003-05-12 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2003-05-06 | 999 | 999 | 999 | 999 | 500 | 999 |
| 2003-04-30 | 990 | 1,000 | 990 | 1,000 | 3,800 | 1,000 |
| 2003-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2003-04-25 | 980 | 1,000 | 980 | 1,000 | 6,200 | 1,000 |
| 2003-04-24 | 950 | 950 | 950 | 950 | 3,300 | 950 |
| 2003-04-23 | 902 | 902 | 902 | 902 | 500 | 902 |
| 2003-04-22 | 901 | 901 | 901 | 901 | 600 | 901 |
| 2003-04-21 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2003-04-16 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2003-04-08 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2003-04-07 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2003-04-02 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2003-03-31 | 850 | 850 | 850 | 850 | 600 | 850 |
| 2003-03-28 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2003-03-27 | 902 | 902 | 901 | 901 | 200 | 901 |
| 2003-03-26 | 901 | 901 | 901 | 901 | 600 | 901 |
| 2003-03-25 | 980 | 1,000 | 980 | 1,000 | 3,700 | 1,000 |
| 2003-03-24 | 940 | 980 | 940 | 980 | 4,400 | 980 |
| 2003-03-19 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2003-03-18 | 909 | 910 | 909 | 909 | 6,000 | 909 |
| 2003-03-06 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2003-03-05 | 980 | 980 | 900 | 900 | 1,400 | 900 |
| 2003-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2003-02-26 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2003-02-25 | 999 | 999 | 999 | 999 | 2,500 | 999 |
| 2003-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2003-02-21 | 999 | 1,000 | 999 | 1,000 | 2,200 | 1,000 |
| 2003-02-20 | 999 | 999 | 999 | 999 | 7,000 | 999 |
| 2003-02-19 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2003-02-14 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2003-02-13 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2003-02-12 | 950 | 950 | 950 | 950 | 1,300 | 950 |
| 2003-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2003-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2003-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2003-01-27 | 990 | 990 | 980 | 980 | 3,000 | 980 |
| 2003-01-24 | 980 | 1,000 | 980 | 1,000 | 1,900 | 1,000 |
| 2003-01-23 | 980 | 980 | 980 | 980 | 1,100 | 980 |
| 2003-01-22 | 980 | 980 | 980 | 980 | 1,300 | 980 |
| 2003-01-21 | 980 | 980 | 980 | 980 | 1,100 | 980 |
| 2003-01-20 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2003-01-08 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2003-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
分割・併合履歴 ： なし
