2666 (株)オートウェーブ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 959 | 989 | 959 | 989 | 1,400 | 989 |
| 2006-12-28 | 1,009 | 1,009 | 1,009 | 1,009 | 600 | 1,009 |
| 2006-12-25 | 1,018 | 1,020 | 955 | 955 | 9,000 | 955 |
| 2006-12-22 | 991 | 1,020 | 980 | 1,020 | 7,200 | 1,020 |
| 2006-12-20 | 960 | 1,000 | 960 | 1,000 | 200 | 1,000 |
| 2006-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2006-12-18 | 989 | 1,000 | 989 | 1,000 | 9,400 | 1,000 |
| 2006-12-15 | 970 | 990 | 970 | 990 | 500 | 990 |
| 2006-12-12 | 950 | 970 | 950 | 970 | 1,100 | 970 |
| 2006-12-11 | 963 | 963 | 954 | 954 | 2,000 | 954 |
| 2006-12-08 | 963 | 963 | 963 | 963 | 300 | 963 |
| 2006-12-07 | 963 | 963 | 963 | 963 | 200 | 963 |
| 2006-12-06 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2006-12-05 | 963 | 980 | 960 | 960 | 2,800 | 960 |
| 2006-12-04 | 961 | 962 | 961 | 962 | 400 | 962 |
| 2006-11-30 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2006-11-28 | 961 | 990 | 961 | 990 | 200 | 990 |
| 2006-11-27 | 990 | 990 | 990 | 990 | 700 | 990 |
| 2006-11-24 | 961 | 990 | 961 | 990 | 2,900 | 990 |
| 2006-11-21 | 980 | 980 | 960 | 960 | 1,100 | 960 |
| 2006-11-20 | 988 | 990 | 988 | 990 | 9,400 | 990 |
| 2006-11-17 | 964 | 995 | 964 | 995 | 4,000 | 995 |
| 2006-11-16 | 960 | 990 | 960 | 990 | 1,100 | 990 |
| 2006-11-14 | 980 | 999 | 971 | 999 | 800 | 999 |
| 2006-11-10 | 970 | 990 | 970 | 990 | 1,400 | 990 |
| 2006-11-09 | 970 | 970 | 970 | 970 | 1,700 | 970 |
| 2006-11-08 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2006-11-06 | 1,000 | 1,000 | 960 | 960 | 300 | 960 |
| 2006-11-02 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2006-10-30 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2006-10-27 | 1,000 | 1,000 | 980 | 980 | 500 | 980 |
| 2006-10-26 | 987 | 1,005 | 985 | 985 | 2,600 | 985 |
| 2006-10-25 | 981 | 1,009 | 981 | 1,008 | 1,100 | 1,008 |
| 2006-10-24 | 990 | 990 | 980 | 980 | 1,000 | 980 |
| 2006-10-23 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2006-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-10-19 | 1,018 | 1,020 | 1,018 | 1,020 | 3,000 | 1,020 |
| 2006-10-18 | 1,019 | 1,020 | 1,000 | 1,010 | 6,700 | 1,010 |
| 2006-10-17 | 999 | 1,039 | 983 | 1,039 | 4,700 | 1,039 |
| 2006-10-16 | 985 | 1,000 | 985 | 1,000 | 1,100 | 1,000 |
| 2006-10-10 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2006-10-06 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2006-10-05 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2006-09-29 | 1,000 | 1,021 | 1,000 | 1,021 | 200 | 1,021 |
| 2006-09-26 | 990 | 991 | 990 | 991 | 500 | 991 |
| 2006-09-25 | 1,028 | 1,030 | 1,028 | 1,029 | 5,100 | 1,029 |
| 2006-09-22 | 1,030 | 1,030 | 1,010 | 1,028 | 700 | 1,028 |
| 2006-09-21 | 1,010 | 1,020 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2006-09-20 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2006-09-19 | 1,001 | 1,065 | 1,001 | 1,040 | 8,600 | 1,040 |
| 2006-09-15 | 1,010 | 1,020 | 1,010 | 1,020 | 3,900 | 1,020 |
| 2006-09-14 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2006-09-12 | 1,000 | 1,005 | 1,000 | 1,005 | 200 | 1,005 |
| 2006-09-08 | 1,050 | 1,050 | 1,025 | 1,025 | 3,000 | 1,025 |
| 2006-09-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-09-04 | 1,095 | 1,095 | 1,090 | 1,090 | 200 | 1,090 |
| 2006-09-01 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2006-08-31 | 1,095 | 1,095 | 1,085 | 1,085 | 500 | 1,085 |
| 2006-08-29 | 1,086 | 1,090 | 1,085 | 1,085 | 2,000 | 1,085 |
| 2006-08-28 | 1,085 | 1,085 | 1,085 | 1,085 | 700 | 1,085 |
| 2006-08-25 | 1,080 | 1,085 | 1,080 | 1,085 | 600 | 1,085 |
| 2006-08-24 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2006-08-23 | 1,079 | 1,080 | 1,040 | 1,080 | 300 | 1,080 |
| 2006-08-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,300 | 1,080 |
| 2006-08-21 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2006-08-18 | 1,050 | 1,065 | 1,050 | 1,065 | 9,100 | 1,065 |
| 2006-08-17 | 1,002 | 1,050 | 1,002 | 1,050 | 1,300 | 1,050 |
| 2006-08-16 | 993 | 1,007 | 993 | 1,007 | 300 | 1,007 |
| 2006-08-15 | 1,000 | 1,000 | 992 | 992 | 300 | 992 |
| 2006-08-14 | 981 | 982 | 981 | 982 | 200 | 982 |
| 2006-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,200 | 1,000 |
| 2006-08-09 | 1,000 | 1,000 | 999 | 999 | 200 | 999 |
| 2006-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2006-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-08-02 | 970 | 1,000 | 970 | 1,000 | 800 | 1,000 |
| 2006-07-31 | 990 | 1,020 | 980 | 1,020 | 300 | 1,020 |
| 2006-07-28 | 980 | 1,060 | 980 | 1,060 | 500 | 1,060 |
| 2006-07-27 | 930 | 940 | 930 | 940 | 1,400 | 940 |
| 2006-07-26 | 1,070 | 1,070 | 1,070 | 1,070 | 9,500 | 1,070 |
| 2006-07-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,600 | 1,070 |
| 2006-07-24 | 1,070 | 1,070 | 1,070 | 1,070 | 800 | 1,070 |
| 2006-07-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,900 | 1,070 |
| 2006-07-20 | 1,070 | 1,070 | 1,070 | 1,070 | 4,500 | 1,070 |
| 2006-07-19 | 1,037 | 1,070 | 1,037 | 1,070 | 2,800 | 1,070 |
| 2006-07-18 | 1,037 | 1,040 | 1,037 | 1,037 | 5,400 | 1,037 |
| 2006-07-14 | 1,047 | 1,047 | 1,019 | 1,037 | 400 | 1,037 |
| 2006-07-13 | 990 | 1,000 | 990 | 1,000 | 2,200 | 1,000 |
| 2006-07-12 | 999 | 1,000 | 999 | 1,000 | 200 | 1,000 |
| 2006-07-11 | 982 | 1,000 | 982 | 1,000 | 600 | 1,000 |
| 2006-07-10 | 998 | 998 | 980 | 980 | 300 | 980 |
| 2006-07-07 | 1,001 | 1,001 | 1,000 | 1,000 | 700 | 1,000 |
| 2006-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-07-05 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2006-07-04 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2006-06-26 | 986 | 1,030 | 986 | 1,030 | 300 | 1,030 |
| 2006-06-23 | 1,030 | 1,030 | 1,030 | 1,030 | 3,200 | 1,030 |
| 2006-06-22 | 1,037 | 1,037 | 1,037 | 1,037 | 100 | 1,037 |
| 2006-06-21 | 1,055 | 1,057 | 1,000 | 1,057 | 400 | 1,057 |
| 2006-06-20 | 977 | 977 | 970 | 970 | 200 | 970 |
| 2006-06-19 | 1,060 | 1,060 | 1,060 | 1,060 | 8,700 | 1,060 |
| 2006-06-16 | 1,008 | 1,060 | 1,008 | 1,060 | 2,200 | 1,060 |
| 2006-06-14 | 1,000 | 1,025 | 1,000 | 1,025 | 800 | 1,025 |
| 2006-06-13 | 970 | 1,000 | 970 | 1,000 | 800 | 1,000 |
| 2006-06-08 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2006-06-07 | 965 | 971 | 911 | 971 | 3,000 | 971 |
| 2006-06-05 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2006-06-02 | 1,010 | 1,010 | 954 | 1,010 | 1,300 | 1,010 |
| 2006-06-01 | 1,010 | 1,010 | 1,010 | 1,010 | 600 | 1,010 |
| 2006-05-31 | 987 | 987 | 987 | 987 | 1,100 | 987 |
| 2006-05-30 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2006-05-29 | 987 | 990 | 987 | 990 | 200 | 990 |
| 2006-05-26 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2006-05-25 | 1,010 | 1,010 | 985 | 985 | 3,500 | 985 |
| 2006-05-24 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2006-05-23 | 999 | 1,010 | 999 | 1,010 | 1,200 | 1,010 |
| 2006-05-22 | 1,011 | 1,011 | 970 | 970 | 500 | 970 |
| 2006-05-19 | 1,015 | 1,016 | 1,011 | 1,011 | 600 | 1,011 |
| 2006-05-18 | 1,060 | 1,060 | 1,060 | 1,060 | 8,700 | 1,060 |
| 2006-05-17 | 1,055 | 1,060 | 1,038 | 1,060 | 1,100 | 1,060 |
| 2006-05-16 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 2006-05-15 | 1,060 | 1,060 | 1,050 | 1,050 | 800 | 1,050 |
| 2006-05-12 | 1,001 | 1,065 | 1,001 | 1,065 | 1,700 | 1,065 |
| 2006-05-10 | 1,023 | 1,063 | 1,023 | 1,063 | 600 | 1,063 |
| 2006-05-08 | 1,085 | 1,085 | 1,085 | 1,085 | 2,500 | 1,085 |
| 2006-05-02 | 991 | 1,085 | 991 | 1,085 | 1,000 | 1,085 |
| 2006-05-01 | 1,100 | 1,100 | 1,040 | 1,040 | 2,200 | 1,040 |
| 2006-04-28 | 1,070 | 1,090 | 1,070 | 1,090 | 900 | 1,090 |
| 2006-04-27 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2006-04-26 | 1,080 | 1,090 | 1,080 | 1,080 | 2,200 | 1,080 |
| 2006-04-25 | 1,080 | 1,080 | 1,080 | 1,080 | 600 | 1,080 |
| 2006-04-24 | 1,093 | 1,093 | 1,080 | 1,080 | 1,100 | 1,080 |
| 2006-04-21 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 1,094 |
| 2006-04-20 | 1,088 | 1,088 | 1,080 | 1,080 | 1,100 | 1,080 |
| 2006-04-19 | 1,090 | 1,090 | 1,089 | 1,089 | 1,300 | 1,089 |
| 2006-04-18 | 1,079 | 1,089 | 1,079 | 1,089 | 8,800 | 1,089 |
| 2006-04-17 | 1,059 | 1,080 | 1,051 | 1,079 | 4,500 | 1,079 |
| 2006-04-14 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 1,060 |
| 2006-04-13 | 1,061 | 1,061 | 1,060 | 1,060 | 500 | 1,060 |
| 2006-04-12 | 1,061 | 1,061 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2006-04-11 | 1,061 | 1,061 | 1,060 | 1,060 | 700 | 1,060 |
| 2006-04-10 | 1,050 | 1,060 | 1,045 | 1,060 | 2,300 | 1,060 |
| 2006-04-07 | 1,045 | 1,050 | 1,045 | 1,050 | 1,100 | 1,050 |
| 2006-04-06 | 1,039 | 1,039 | 1,035 | 1,035 | 1,100 | 1,035 |
| 2006-04-05 | 1,040 | 1,040 | 1,031 | 1,040 | 2,400 | 1,040 |
| 2006-04-04 | 1,054 | 1,090 | 1,040 | 1,040 | 2,600 | 1,040 |
| 2006-04-03 | 1,100 | 1,100 | 1,050 | 1,093 | 3,000 | 1,093 |
| 2006-03-31 | 1,035 | 1,100 | 1,020 | 1,100 | 5,200 | 1,100 |
| 2006-03-30 | 1,039 | 1,040 | 1,024 | 1,040 | 3,400 | 1,040 |
| 2006-03-29 | 1,024 | 1,044 | 1,024 | 1,044 | 400 | 1,044 |
| 2006-03-28 | 1,030 | 1,044 | 1,015 | 1,044 | 1,300 | 1,044 |
| 2006-03-27 | 1,025 | 1,050 | 1,025 | 1,049 | 4,300 | 1,049 |
| 2006-03-24 | 1,050 | 1,050 | 1,035 | 1,035 | 3,500 | 1,035 |
| 2006-03-23 | 1,060 | 1,060 | 1,015 | 1,050 | 1,100 | 1,050 |
| 2006-03-22 | 1,060 | 1,060 | 1,055 | 1,055 | 500 | 1,055 |
| 2006-03-20 | 1,055 | 1,057 | 1,055 | 1,055 | 9,400 | 1,055 |
| 2006-03-17 | 1,035 | 1,055 | 1,035 | 1,055 | 500 | 1,055 |
| 2006-03-16 | 1,050 | 1,065 | 1,030 | 1,049 | 2,300 | 1,049 |
| 2006-03-15 | 1,025 | 1,070 | 1,025 | 1,070 | 3,800 | 1,070 |
| 2006-03-14 | 1,015 | 1,020 | 1,015 | 1,020 | 1,200 | 1,020 |
| 2006-03-13 | 1,010 | 1,010 | 983 | 1,010 | 1,200 | 1,010 |
| 2006-03-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,100 | 1,010 |
| 2006-03-09 | 995 | 1,000 | 980 | 981 | 500 | 981 |
| 2006-03-08 | 999 | 1,000 | 990 | 1,000 | 2,500 | 1,000 |
| 2006-03-07 | 990 | 999 | 990 | 999 | 200 | 999 |
| 2006-03-06 | 1,000 | 1,000 | 980 | 999 | 4,200 | 999 |
| 2006-03-03 | 1,000 | 1,000 | 980 | 1,000 | 5,600 | 1,000 |
| 2006-03-02 | 987 | 1,000 | 986 | 1,000 | 1,900 | 1,000 |
| 2006-03-01 | 990 | 1,000 | 990 | 1,000 | 500 | 1,000 |
| 2006-02-28 | 981 | 990 | 981 | 990 | 1,500 | 990 |
| 2006-02-27 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 2006-02-24 | 978 | 995 | 978 | 995 | 3,300 | 995 |
| 2006-02-23 | 979 | 979 | 950 | 978 | 900 | 978 |
| 2006-02-22 | 984 | 995 | 980 | 980 | 4,800 | 980 |
| 2006-02-21 | 980 | 985 | 980 | 984 | 4,500 | 984 |
| 2006-02-20 | 960 | 980 | 960 | 980 | 5,100 | 980 |
| 2006-02-17 | 950 | 960 | 950 | 960 | 600 | 960 |
| 2006-02-16 | 950 | 960 | 950 | 960 | 1,200 | 960 |
| 2006-02-15 | 945 | 950 | 940 | 950 | 1,400 | 950 |
| 2006-02-14 | 945 | 955 | 945 | 955 | 1,700 | 955 |
| 2006-02-13 | 955 | 955 | 950 | 950 | 1,400 | 950 |
| 2006-02-10 | 950 | 950 | 940 | 950 | 1,900 | 950 |
| 2006-02-09 | 940 | 990 | 935 | 990 | 1,900 | 990 |
| 2006-02-08 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2006-02-07 | 929 | 950 | 929 | 950 | 4,100 | 950 |
| 2006-02-06 | 915 | 917 | 915 | 917 | 300 | 917 |
| 2006-02-03 | 935 | 935 | 901 | 912 | 1,500 | 912 |
| 2006-02-02 | 900 | 945 | 883 | 945 | 8,900 | 945 |
| 2006-02-01 | 882 | 930 | 882 | 930 | 500 | 930 |
| 2006-01-31 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2006-01-27 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 2006-01-26 | 900 | 935 | 900 | 935 | 1,600 | 935 |
| 2006-01-25 | 881 | 891 | 881 | 891 | 500 | 891 |
| 2006-01-20 | 898 | 910 | 880 | 880 | 2,900 | 880 |
| 2006-01-19 | 879 | 899 | 865 | 875 | 2,400 | 875 |
| 2006-01-18 | 950 | 950 | 899 | 899 | 12,100 | 899 |
| 2006-01-17 | 937 | 950 | 925 | 950 | 2,000 | 950 |
| 2006-01-16 | 901 | 940 | 900 | 940 | 4,700 | 940 |
| 2006-01-13 | 899 | 899 | 899 | 899 | 700 | 899 |
| 2006-01-12 | 900 | 900 | 890 | 899 | 3,800 | 899 |
| 2006-01-11 | 900 | 900 | 890 | 899 | 1,000 | 899 |
| 2006-01-10 | 920 | 920 | 896 | 896 | 500 | 896 |
| 2006-01-06 | 876 | 915 | 875 | 893 | 5,800 | 893 |
| 2006-01-05 | 899 | 900 | 876 | 876 | 800 | 876 |
| 2006-01-04 | 910 | 910 | 910 | 910 | 100 | 910 |
分割・併合履歴 ： なし
