2666 (株)オートウェーブ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2004-12-27 | 995 | 1,020 | 995 | 1,020 | 5,200 | 1,020 |
| 2004-12-24 | 995 | 995 | 995 | 995 | 2,500 | 995 |
| 2004-12-22 | 972 | 995 | 952 | 995 | 500 | 995 |
| 2004-12-21 | 950 | 960 | 950 | 951 | 2,100 | 951 |
| 2004-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 9,900 | 1,000 |
| 2004-12-17 | 970 | 1,000 | 970 | 1,000 | 4,800 | 1,000 |
| 2004-12-15 | 960 | 970 | 960 | 970 | 2,000 | 970 |
| 2004-12-10 | 950 | 970 | 950 | 970 | 500 | 970 |
| 2004-12-06 | 948 | 948 | 948 | 948 | 300 | 948 |
| 2004-11-30 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2004-11-29 | 975 | 975 | 975 | 975 | 2,300 | 975 |
| 2004-11-25 | 952 | 952 | 951 | 951 | 4,400 | 951 |
| 2004-11-24 | 951 | 951 | 951 | 951 | 500 | 951 |
| 2004-11-22 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2004-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2004-11-17 | 980 | 1,000 | 980 | 1,000 | 200 | 1,000 |
| 2004-11-12 | 980 | 980 | 980 | 980 | 2,900 | 980 |
| 2004-11-10 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2004-11-09 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2004-11-05 | 999 | 999 | 999 | 999 | 400 | 999 |
| 2004-11-04 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2004-10-29 | 980 | 1,000 | 980 | 1,000 | 1,700 | 1,000 |
| 2004-10-28 | 980 | 980 | 980 | 980 | 2,500 | 980 |
| 2004-10-26 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2004-10-25 | 950 | 950 | 950 | 950 | 2,500 | 950 |
| 2004-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2004-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2004-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,800 | 1,000 |
| 2004-10-15 | 990 | 1,000 | 990 | 1,000 | 300 | 1,000 |
| 2004-10-13 | 953 | 970 | 953 | 970 | 1,600 | 970 |
| 2004-10-07 | 970 | 980 | 970 | 970 | 2,600 | 970 |
| 2004-10-05 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 1,030 |
| 2004-09-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,200 | 1,030 |
| 2004-09-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-09-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,900 | 1,020 |
| 2004-09-22 | 1,020 | 1,020 | 1,020 | 1,020 | 8,800 | 1,020 |
| 2004-09-21 | 999 | 1,020 | 999 | 1,020 | 5,300 | 1,020 |
| 2004-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2004-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,300 | 1,000 |
| 2004-09-06 | 1,030 | 1,030 | 1,000 | 1,000 | 300 | 1,000 |
| 2004-08-30 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2004-08-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-08-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,400 | 1,030 |
| 2004-08-25 | 1,030 | 1,030 | 1,030 | 1,030 | 3,200 | 1,030 |
| 2004-08-24 | 939 | 1,030 | 939 | 1,030 | 3,900 | 1,030 |
| 2004-08-23 | 930 | 930 | 930 | 930 | 1,100 | 930 |
| 2004-08-20 | 930 | 930 | 930 | 930 | 9,200 | 930 |
| 2004-08-19 | 910 | 930 | 910 | 930 | 1,600 | 930 |
| 2004-08-17 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2004-08-16 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2004-08-13 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2004-08-12 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2004-08-10 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2004-08-09 | 873 | 880 | 873 | 880 | 2,100 | 880 |
| 2004-08-06 | 880 | 880 | 870 | 870 | 600 | 870 |
| 2004-08-05 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2004-08-04 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2004-08-02 | 916 | 916 | 916 | 916 | 100 | 916 |
| 2004-07-29 | 910 | 910 | 910 | 910 | 1,400 | 910 |
| 2004-07-28 | 895 | 895 | 895 | 895 | 1,100 | 895 |
| 2004-07-27 | 895 | 895 | 895 | 895 | 7,100 | 895 |
| 2004-07-26 | 861 | 895 | 861 | 895 | 2,000 | 895 |
| 2004-07-23 | 860 | 860 | 860 | 860 | 3,100 | 860 |
| 2004-07-22 | 890 | 890 | 850 | 850 | 1,100 | 850 |
| 2004-07-21 | 899 | 899 | 899 | 899 | 800 | 899 |
| 2004-07-20 | 899 | 899 | 899 | 899 | 10,700 | 899 |
| 2004-07-16 | 877 | 899 | 877 | 899 | 1,200 | 899 |
| 2004-07-15 | 875 | 895 | 875 | 895 | 2,300 | 895 |
| 2004-07-14 | 872 | 899 | 871 | 899 | 2,300 | 899 |
| 2004-07-13 | 870 | 870 | 870 | 870 | 1,400 | 870 |
| 2004-07-12 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2004-07-09 | 869 | 880 | 869 | 880 | 600 | 880 |
| 2004-07-07 | 860 | 870 | 860 | 870 | 800 | 870 |
| 2004-07-06 | 860 | 860 | 860 | 860 | 1,100 | 860 |
| 2004-07-05 | 867 | 867 | 867 | 867 | 500 | 867 |
| 2004-06-29 | 869 | 869 | 859 | 859 | 1,100 | 859 |
| 2004-06-25 | 887 | 887 | 887 | 887 | 5,000 | 887 |
| 2004-06-18 | 895 | 895 | 895 | 895 | 11,400 | 895 |
| 2004-06-17 | 879 | 895 | 879 | 895 | 800 | 895 |
| 2004-06-16 | 853 | 880 | 853 | 880 | 1,400 | 880 |
| 2004-06-15 | 855 | 855 | 855 | 855 | 600 | 855 |
| 2004-06-14 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2004-06-11 | 839 | 849 | 839 | 849 | 1,100 | 849 |
| 2004-06-07 | 880 | 880 | 880 | 880 | 400 | 880 |
| 2004-06-02 | 870 | 870 | 850 | 850 | 1,000 | 850 |
| 2004-05-31 | 851 | 851 | 851 | 851 | 700 | 851 |
| 2004-05-28 | 886 | 886 | 850 | 850 | 500 | 850 |
| 2004-05-27 | 891 | 891 | 888 | 888 | 3,100 | 888 |
| 2004-05-25 | 886 | 886 | 886 | 886 | 1,900 | 886 |
| 2004-05-24 | 856 | 886 | 856 | 886 | 1,600 | 886 |
| 2004-05-21 | 866 | 866 | 866 | 866 | 200 | 866 |
| 2004-05-18 | 920 | 920 | 920 | 920 | 11,100 | 920 |
| 2004-05-17 | 900 | 920 | 900 | 920 | 400 | 920 |
| 2004-05-14 | 880 | 899 | 880 | 899 | 600 | 899 |
| 2004-05-11 | 882 | 882 | 880 | 880 | 1,100 | 880 |
| 2004-05-10 | 900 | 900 | 882 | 882 | 1,700 | 882 |
| 2004-05-06 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2004-04-30 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2004-04-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-04-27 | 900 | 903 | 900 | 900 | 800 | 900 |
| 2004-04-26 | 924 | 924 | 900 | 900 | 6,100 | 900 |
| 2004-04-23 | 910 | 924 | 910 | 924 | 1,700 | 924 |
| 2004-04-21 | 902 | 902 | 902 | 902 | 200 | 902 |
| 2004-04-20 | 919 | 920 | 900 | 900 | 10,600 | 900 |
| 2004-04-19 | 916 | 920 | 916 | 919 | 5,800 | 919 |
| 2004-04-16 | 910 | 916 | 906 | 916 | 300 | 916 |
| 2004-04-15 | 910 | 920 | 908 | 920 | 400 | 920 |
| 2004-04-14 | 915 | 915 | 907 | 910 | 1,300 | 910 |
| 2004-04-13 | 915 | 920 | 915 | 920 | 1,500 | 920 |
| 2004-04-12 | 913 | 920 | 910 | 920 | 2,500 | 920 |
| 2004-04-09 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2004-04-07 | 928 | 928 | 907 | 907 | 1,700 | 907 |
| 2004-04-06 | 913 | 917 | 913 | 917 | 700 | 917 |
| 2004-04-05 | 938 | 938 | 910 | 910 | 900 | 910 |
| 2004-03-26 | 945 | 945 | 945 | 945 | 2,600 | 945 |
| 2004-03-25 | 930 | 945 | 930 | 945 | 2,700 | 945 |
| 2004-03-24 | 945 | 945 | 930 | 930 | 700 | 930 |
| 2004-03-22 | 945 | 945 | 945 | 945 | 400 | 945 |
| 2004-03-19 | 950 | 950 | 950 | 950 | 9,100 | 950 |
| 2004-03-18 | 930 | 950 | 930 | 950 | 3,600 | 950 |
| 2004-03-17 | 919 | 930 | 919 | 930 | 400 | 930 |
| 2004-03-16 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2004-03-15 | 925 | 925 | 925 | 925 | 200 | 925 |
| 2004-03-12 | 912 | 912 | 905 | 905 | 3,000 | 905 |
| 2004-03-10 | 913 | 913 | 912 | 913 | 3,000 | 913 |
| 2004-03-09 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2004-03-08 | 905 | 905 | 905 | 905 | 200 | 905 |
| 2004-03-05 | 930 | 930 | 901 | 901 | 1,600 | 901 |
| 2004-03-02 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2004-02-25 | 930 | 930 | 930 | 930 | 4,800 | 930 |
| 2004-02-24 | 920 | 930 | 920 | 930 | 1,100 | 930 |
| 2004-02-23 | 915 | 915 | 915 | 915 | 200 | 915 |
| 2004-02-20 | 945 | 970 | 945 | 945 | 12,100 | 945 |
| 2004-02-19 | 925 | 945 | 925 | 945 | 4,000 | 945 |
| 2004-02-17 | 920 | 920 | 915 | 915 | 1,200 | 915 |
| 2004-02-16 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2004-02-13 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2004-02-12 | 925 | 925 | 925 | 925 | 500 | 925 |
| 2004-02-05 | 935 | 935 | 935 | 935 | 600 | 935 |
| 2004-02-04 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2004-02-02 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2004-01-27 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2004-01-23 | 939 | 939 | 939 | 939 | 4,600 | 939 |
| 2004-01-19 | 950 | 950 | 949 | 949 | 11,100 | 949 |
| 2004-01-16 | 929 | 950 | 929 | 950 | 2,700 | 950 |
| 2004-01-14 | 900 | 930 | 900 | 930 | 2,600 | 930 |
| 2004-01-13 | 929 | 929 | 880 | 900 | 1,600 | 900 |
| 2004-01-08 | 877 | 877 | 877 | 877 | 500 | 877 |
| 2004-01-05 | 935 | 935 | 935 | 935 | 500 | 935 |
分割・併合履歴 ： なし
