2666 (株)オートウェーブ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 912 | 912 | 910 | 910 | 200 | 910 |
| 2005-12-29 | 894 | 900 | 894 | 900 | 400 | 900 |
| 2005-12-28 | 914 | 914 | 896 | 896 | 600 | 896 |
| 2005-12-27 | 915 | 915 | 915 | 915 | 6,500 | 915 |
| 2005-12-26 | 892 | 915 | 892 | 915 | 5,300 | 915 |
| 2005-12-22 | 878 | 889 | 878 | 889 | 8,500 | 889 |
| 2005-12-21 | 867 | 878 | 858 | 878 | 6,000 | 878 |
| 2005-12-20 | 864 | 866 | 864 | 866 | 300 | 866 |
| 2005-12-19 | 858 | 858 | 858 | 858 | 12,200 | 858 |
| 2005-12-16 | 858 | 858 | 851 | 858 | 900 | 858 |
| 2005-12-15 | 841 | 870 | 841 | 870 | 2,400 | 870 |
| 2005-12-14 | 845 | 850 | 840 | 850 | 600 | 850 |
| 2005-12-13 | 842 | 844 | 840 | 840 | 2,200 | 840 |
| 2005-12-12 | 839 | 840 | 831 | 840 | 3,300 | 840 |
| 2005-12-09 | 843 | 843 | 842 | 842 | 500 | 842 |
| 2005-12-08 | 843 | 849 | 843 | 844 | 1,300 | 844 |
| 2005-12-06 | 830 | 848 | 830 | 848 | 2,200 | 848 |
| 2005-12-05 | 830 | 830 | 829 | 830 | 4,100 | 830 |
| 2005-12-02 | 831 | 831 | 831 | 831 | 1,500 | 831 |
| 2005-11-30 | 859 | 859 | 858 | 858 | 800 | 858 |
| 2005-11-28 | 820 | 860 | 820 | 829 | 2,300 | 829 |
| 2005-11-25 | 865 | 865 | 864 | 864 | 4,900 | 864 |
| 2005-11-24 | 826 | 865 | 823 | 865 | 2,400 | 865 |
| 2005-11-22 | 840 | 870 | 831 | 840 | 2,500 | 840 |
| 2005-11-21 | 840 | 841 | 840 | 840 | 12,800 | 840 |
| 2005-11-18 | 826 | 840 | 826 | 840 | 3,900 | 840 |
| 2005-11-17 | 827 | 839 | 825 | 825 | 300 | 825 |
| 2005-11-16 | 830 | 830 | 829 | 829 | 500 | 829 |
| 2005-11-15 | 823 | 830 | 823 | 830 | 1,000 | 830 |
| 2005-11-14 | 822 | 822 | 822 | 822 | 1,500 | 822 |
| 2005-11-11 | 825 | 827 | 822 | 827 | 1,700 | 827 |
| 2005-11-09 | 837 | 838 | 825 | 838 | 1,800 | 838 |
| 2005-11-08 | 827 | 827 | 827 | 827 | 200 | 827 |
| 2005-11-07 | 840 | 840 | 830 | 830 | 1,400 | 830 |
| 2005-11-04 | 831 | 831 | 820 | 820 | 2,100 | 820 |
| 2005-11-02 | 842 | 850 | 833 | 834 | 8,300 | 834 |
| 2005-11-01 | 849 | 850 | 849 | 850 | 300 | 850 |
| 2005-10-28 | 831 | 831 | 831 | 831 | 300 | 831 |
| 2005-10-27 | 859 | 859 | 859 | 859 | 100 | 859 |
| 2005-10-26 | 832 | 840 | 832 | 840 | 300 | 840 |
| 2005-10-25 | 863 | 863 | 820 | 820 | 5,500 | 820 |
| 2005-10-24 | 855 | 868 | 855 | 868 | 200 | 868 |
| 2005-10-21 | 854 | 855 | 854 | 855 | 1,100 | 855 |
| 2005-10-20 | 854 | 854 | 850 | 850 | 2,100 | 850 |
| 2005-10-19 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2005-10-18 | 874 | 874 | 854 | 854 | 11,100 | 854 |
| 2005-10-17 | 870 | 879 | 870 | 879 | 1,300 | 879 |
| 2005-10-14 | 865 | 879 | 865 | 879 | 300 | 879 |
| 2005-10-13 | 870 | 870 | 865 | 865 | 300 | 865 |
| 2005-10-12 | 878 | 878 | 851 | 871 | 3,400 | 871 |
| 2005-10-11 | 878 | 880 | 878 | 880 | 300 | 880 |
| 2005-10-07 | 865 | 878 | 865 | 878 | 200 | 878 |
| 2005-10-06 | 865 | 865 | 865 | 865 | 1,100 | 865 |
| 2005-10-05 | 857 | 857 | 855 | 855 | 1,200 | 855 |
| 2005-10-04 | 853 | 853 | 853 | 853 | 100 | 853 |
| 2005-10-03 | 872 | 872 | 851 | 851 | 1,900 | 851 |
| 2005-09-30 | 870 | 870 | 870 | 870 | 600 | 870 |
| 2005-09-28 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2005-09-27 | 855 | 885 | 855 | 885 | 300 | 885 |
| 2005-09-26 | 885 | 885 | 880 | 885 | 3,600 | 885 |
| 2005-09-22 | 880 | 890 | 875 | 890 | 3,700 | 890 |
| 2005-09-21 | 899 | 899 | 875 | 875 | 200 | 875 |
| 2005-09-20 | 894 | 894 | 874 | 874 | 10,700 | 874 |
| 2005-09-15 | 881 | 898 | 881 | 898 | 1,800 | 898 |
| 2005-09-14 | 888 | 888 | 888 | 888 | 500 | 888 |
| 2005-09-13 | 880 | 890 | 867 | 890 | 500 | 890 |
| 2005-09-12 | 879 | 879 | 861 | 877 | 1,400 | 877 |
| 2005-09-08 | 892 | 892 | 892 | 892 | 300 | 892 |
| 2005-09-07 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2005-09-06 | 876 | 885 | 875 | 885 | 4,400 | 885 |
| 2005-09-05 | 884 | 884 | 873 | 873 | 2,600 | 873 |
| 2005-09-02 | 890 | 890 | 871 | 871 | 2,100 | 871 |
| 2005-09-01 | 891 | 891 | 881 | 881 | 200 | 881 |
| 2005-08-31 | 871 | 880 | 871 | 871 | 700 | 871 |
| 2005-08-30 | 890 | 890 | 859 | 869 | 1,200 | 869 |
| 2005-08-29 | 880 | 880 | 880 | 880 | 3,100 | 880 |
| 2005-08-26 | 898 | 899 | 898 | 899 | 3,700 | 899 |
| 2005-08-25 | 895 | 898 | 895 | 898 | 800 | 898 |
| 2005-08-24 | 886 | 895 | 886 | 895 | 1,100 | 895 |
| 2005-08-23 | 895 | 895 | 895 | 895 | 1,200 | 895 |
| 2005-08-22 | 894 | 895 | 894 | 895 | 600 | 895 |
| 2005-08-19 | 896 | 896 | 882 | 882 | 300 | 882 |
| 2005-08-18 | 908 | 908 | 901 | 901 | 10,700 | 901 |
| 2005-08-17 | 909 | 909 | 909 | 909 | 300 | 909 |
| 2005-08-16 | 900 | 909 | 900 | 909 | 1,200 | 909 |
| 2005-08-15 | 896 | 906 | 896 | 905 | 3,500 | 905 |
| 2005-08-11 | 909 | 909 | 909 | 909 | 100 | 909 |
| 2005-08-10 | 880 | 910 | 880 | 910 | 2,600 | 910 |
| 2005-08-09 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2005-08-08 | 900 | 929 | 900 | 929 | 200 | 929 |
| 2005-08-05 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2005-08-04 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2005-08-01 | 915 | 915 | 900 | 900 | 8,400 | 900 |
| 2005-07-29 | 920 | 920 | 920 | 920 | 2,500 | 920 |
| 2005-07-28 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2005-07-26 | 945 | 945 | 945 | 945 | 16,500 | 945 |
| 2005-07-25 | 920 | 945 | 917 | 945 | 6,600 | 945 |
| 2005-07-21 | 911 | 911 | 911 | 911 | 200 | 911 |
| 2005-07-20 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 2005-07-19 | 947 | 947 | 925 | 925 | 16,600 | 925 |
| 2005-07-15 | 949 | 949 | 930 | 948 | 1,700 | 948 |
| 2005-07-14 | 958 | 958 | 950 | 950 | 5,900 | 950 |
| 2005-07-13 | 952 | 952 | 952 | 952 | 2,000 | 952 |
| 2005-07-12 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2005-07-11 | 943 | 943 | 943 | 943 | 800 | 943 |
| 2005-07-08 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2005-07-06 | 950 | 950 | 945 | 945 | 200 | 945 |
| 2005-07-05 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2005-07-04 | 915 | 930 | 915 | 930 | 3,700 | 930 |
| 2005-07-01 | 920 | 920 | 910 | 910 | 1,400 | 910 |
| 2005-06-30 | 930 | 930 | 920 | 920 | 600 | 920 |
| 2005-06-29 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-06-28 | 930 | 930 | 930 | 930 | 400 | 930 |
| 2005-06-24 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 2005-06-23 | 960 | 960 | 960 | 960 | 400 | 960 |
| 2005-06-22 | 961 | 961 | 900 | 900 | 1,100 | 900 |
| 2005-06-21 | 961 | 961 | 961 | 961 | 500 | 961 |
| 2005-06-20 | 961 | 961 | 961 | 961 | 9,600 | 961 |
| 2005-06-17 | 947 | 961 | 939 | 961 | 1,300 | 961 |
| 2005-06-16 | 939 | 948 | 926 | 947 | 2,800 | 947 |
| 2005-06-15 | 916 | 949 | 916 | 949 | 4,000 | 949 |
| 2005-06-13 | 910 | 915 | 910 | 915 | 1,500 | 915 |
| 2005-06-10 | 919 | 920 | 919 | 920 | 4,300 | 920 |
| 2005-06-06 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2005-05-31 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2005-05-27 | 870 | 870 | 855 | 855 | 1,100 | 855 |
| 2005-05-25 | 935 | 935 | 935 | 935 | 4,300 | 935 |
| 2005-05-24 | 926 | 935 | 926 | 935 | 1,300 | 935 |
| 2005-05-23 | 925 | 925 | 925 | 925 | 400 | 925 |
| 2005-05-18 | 927 | 927 | 927 | 927 | 10,800 | 927 |
| 2005-05-17 | 920 | 927 | 920 | 927 | 300 | 927 |
| 2005-05-16 | 902 | 925 | 902 | 925 | 2,700 | 925 |
| 2005-05-13 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2005-05-12 | 908 | 908 | 908 | 908 | 400 | 908 |
| 2005-05-11 | 906 | 906 | 906 | 906 | 800 | 906 |
| 2005-05-10 | 905 | 905 | 905 | 905 | 200 | 905 |
| 2005-05-09 | 907 | 914 | 907 | 914 | 1,700 | 914 |
| 2005-05-06 | 906 | 906 | 906 | 906 | 400 | 906 |
| 2005-05-02 | 905 | 905 | 905 | 905 | 700 | 905 |
| 2005-04-28 | 904 | 904 | 904 | 904 | 400 | 904 |
| 2005-04-26 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2005-04-25 | 918 | 918 | 902 | 902 | 5,300 | 902 |
| 2005-04-22 | 903 | 920 | 901 | 920 | 1,300 | 920 |
| 2005-04-21 | 900 | 901 | 900 | 901 | 1,400 | 901 |
| 2005-04-20 | 908 | 908 | 907 | 908 | 900 | 908 |
| 2005-04-19 | 906 | 907 | 906 | 907 | 200 | 907 |
| 2005-04-18 | 935 | 940 | 905 | 905 | 11,600 | 905 |
| 2005-04-15 | 906 | 935 | 906 | 935 | 2,700 | 935 |
| 2005-04-14 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2005-04-13 | 912 | 912 | 912 | 912 | 200 | 912 |
| 2005-04-12 | 913 | 913 | 911 | 911 | 1,300 | 911 |
| 2005-04-11 | 917 | 920 | 912 | 912 | 1,000 | 912 |
| 2005-04-08 | 916 | 916 | 916 | 916 | 200 | 916 |
| 2005-04-07 | 910 | 915 | 910 | 915 | 1,000 | 915 |
| 2005-04-06 | 922 | 930 | 902 | 910 | 1,900 | 910 |
| 2005-04-05 | 921 | 921 | 920 | 921 | 1,000 | 921 |
| 2005-04-04 | 900 | 901 | 900 | 901 | 300 | 901 |
| 2005-03-28 | 920 | 921 | 920 | 921 | 300 | 921 |
| 2005-03-25 | 940 | 941 | 935 | 935 | 5,800 | 935 |
| 2005-03-24 | 940 | 940 | 940 | 940 | 1,900 | 940 |
| 2005-03-23 | 940 | 940 | 940 | 940 | 2,400 | 940 |
| 2005-03-22 | 940 | 940 | 940 | 940 | 800 | 940 |
| 2005-03-18 | 939 | 939 | 939 | 939 | 7,400 | 939 |
| 2005-03-17 | 939 | 939 | 939 | 939 | 800 | 939 |
| 2005-03-16 | 931 | 939 | 931 | 939 | 1,500 | 939 |
| 2005-03-15 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2005-03-14 | 930 | 930 | 920 | 920 | 1,700 | 920 |
| 2005-03-11 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2005-03-08 | 922 | 922 | 922 | 922 | 900 | 922 |
| 2005-03-07 | 930 | 930 | 920 | 930 | 700 | 930 |
| 2005-03-04 | 920 | 920 | 916 | 917 | 2,000 | 917 |
| 2005-03-01 | 923 | 923 | 920 | 920 | 1,000 | 920 |
| 2005-02-25 | 923 | 923 | 923 | 923 | 4,300 | 923 |
| 2005-02-24 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2005-02-23 | 901 | 920 | 901 | 920 | 1,100 | 920 |
| 2005-02-22 | 929 | 929 | 929 | 929 | 100 | 929 |
| 2005-02-21 | 900 | 930 | 900 | 930 | 1,900 | 930 |
| 2005-02-18 | 939 | 939 | 939 | 939 | 10,700 | 939 |
| 2005-02-17 | 930 | 949 | 930 | 949 | 1,600 | 949 |
| 2005-02-16 | 930 | 930 | 910 | 930 | 2,200 | 930 |
| 2005-02-14 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2005-02-10 | 930 | 930 | 930 | 930 | 3,100 | 930 |
| 2005-02-07 | 930 | 930 | 930 | 930 | 400 | 930 |
| 2005-02-03 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2005-02-02 | 912 | 930 | 912 | 930 | 2,100 | 930 |
| 2005-02-01 | 921 | 926 | 880 | 880 | 7,200 | 880 |
| 2005-01-31 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2005-01-28 | 970 | 970 | 910 | 910 | 1,800 | 910 |
| 2005-01-27 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-01-26 | 970 | 970 | 970 | 970 | 600 | 970 |
| 2005-01-25 | 991 | 991 | 971 | 971 | 4,600 | 971 |
| 2005-01-24 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2005-01-19 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2005-01-18 | 991 | 991 | 991 | 991 | 11,900 | 991 |
| 2005-01-14 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-01-12 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2005-01-07 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-01-05 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
分割・併合履歴 ： なし
