2666 (株)オートウェーブ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 890 | 900 | 890 | 900 | 700 | 900 |
| 2007-12-27 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2007-12-25 | 900 | 900 | 890 | 900 | 8,500 | 900 |
| 2007-12-20 | 900 | 909 | 900 | 909 | 300 | 909 |
| 2007-12-19 | 900 | 910 | 890 | 910 | 2,000 | 910 |
| 2007-12-18 | 914 | 915 | 912 | 915 | 8,900 | 915 |
| 2007-12-17 | 915 | 917 | 907 | 915 | 1,800 | 915 |
| 2007-12-14 | 918 | 918 | 907 | 917 | 1,700 | 917 |
| 2007-12-13 | 900 | 919 | 840 | 919 | 1,700 | 919 |
| 2007-12-12 | 922 | 922 | 910 | 910 | 3,000 | 910 |
| 2007-12-11 | 924 | 924 | 903 | 923 | 2,000 | 923 |
| 2007-12-10 | 920 | 924 | 919 | 923 | 900 | 923 |
| 2007-12-07 | 932 | 933 | 932 | 933 | 300 | 933 |
| 2007-12-06 | 924 | 931 | 921 | 923 | 1,300 | 923 |
| 2007-12-05 | 935 | 935 | 934 | 934 | 300 | 934 |
| 2007-12-04 | 924 | 937 | 922 | 937 | 1,300 | 937 |
| 2007-12-03 | 923 | 925 | 923 | 924 | 1,100 | 924 |
| 2007-11-28 | 929 | 946 | 929 | 946 | 300 | 946 |
| 2007-11-27 | 922 | 949 | 922 | 949 | 1,100 | 949 |
| 2007-11-26 | 930 | 950 | 930 | 950 | 200 | 950 |
| 2007-11-22 | 932 | 950 | 932 | 950 | 3,300 | 950 |
| 2007-11-20 | 922 | 932 | 922 | 932 | 500 | 932 |
| 2007-11-19 | 922 | 950 | 922 | 950 | 9,300 | 950 |
| 2007-11-16 | 938 | 950 | 921 | 921 | 2,000 | 921 |
| 2007-11-15 | 929 | 940 | 929 | 940 | 600 | 940 |
| 2007-11-14 | 913 | 943 | 913 | 940 | 1,400 | 940 |
| 2007-11-05 | 955 | 955 | 955 | 955 | 300 | 955 |
| 2007-11-01 | 931 | 965 | 931 | 955 | 4,300 | 955 |
| 2007-10-31 | 923 | 938 | 923 | 938 | 500 | 938 |
| 2007-10-26 | 976 | 1,000 | 976 | 1,000 | 4,900 | 1,000 |
| 2007-10-25 | 990 | 990 | 930 | 930 | 4,200 | 930 |
| 2007-10-24 | 920 | 990 | 920 | 990 | 4,300 | 990 |
| 2007-10-23 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2007-10-22 | 920 | 939 | 920 | 939 | 1,200 | 939 |
| 2007-10-18 | 939 | 940 | 939 | 940 | 8,900 | 940 |
| 2007-10-17 | 930 | 935 | 930 | 935 | 300 | 935 |
| 2007-10-15 | 922 | 930 | 922 | 930 | 300 | 930 |
| 2007-10-12 | 920 | 935 | 920 | 935 | 1,500 | 935 |
| 2007-10-11 | 934 | 934 | 930 | 930 | 400 | 930 |
| 2007-10-10 | 921 | 935 | 921 | 921 | 400 | 921 |
| 2007-10-09 | 921 | 937 | 921 | 937 | 200 | 937 |
| 2007-10-05 | 939 | 939 | 916 | 939 | 500 | 939 |
| 2007-10-04 | 908 | 938 | 908 | 938 | 500 | 938 |
| 2007-09-27 | 911 | 939 | 910 | 939 | 300 | 939 |
| 2007-09-26 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2007-09-25 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2007-09-18 | 940 | 940 | 935 | 940 | 9,500 | 940 |
| 2007-09-14 | 920 | 940 | 920 | 939 | 5,600 | 939 |
| 2007-09-13 | 906 | 940 | 906 | 940 | 3,100 | 940 |
| 2007-09-12 | 924 | 926 | 924 | 926 | 200 | 926 |
| 2007-09-11 | 908 | 925 | 908 | 925 | 1,400 | 925 |
| 2007-09-10 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2007-09-07 | 910 | 930 | 910 | 930 | 200 | 930 |
| 2007-09-06 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2007-09-05 | 930 | 930 | 910 | 910 | 300 | 910 |
| 2007-09-04 | 910 | 920 | 910 | 920 | 300 | 920 |
| 2007-09-03 | 915 | 925 | 915 | 925 | 200 | 925 |
| 2007-08-28 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2007-08-27 | 940 | 940 | 940 | 940 | 2,700 | 940 |
| 2007-08-24 | 930 | 939 | 930 | 939 | 500 | 939 |
| 2007-08-23 | 921 | 921 | 910 | 910 | 1,000 | 910 |
| 2007-08-22 | 939 | 939 | 922 | 922 | 200 | 922 |
| 2007-08-21 | 938 | 939 | 938 | 939 | 1,000 | 939 |
| 2007-08-20 | 930 | 950 | 930 | 945 | 11,500 | 945 |
| 2007-08-16 | 910 | 940 | 910 | 940 | 2,300 | 940 |
| 2007-08-14 | 932 | 932 | 930 | 930 | 300 | 930 |
| 2007-08-07 | 920 | 939 | 920 | 939 | 200 | 939 |
| 2007-08-06 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2007-08-03 | 920 | 940 | 920 | 940 | 200 | 940 |
| 2007-08-02 | 917 | 944 | 917 | 944 | 700 | 944 |
| 2007-07-31 | 917 | 937 | 917 | 937 | 700 | 937 |
| 2007-07-30 | 920 | 940 | 920 | 940 | 600 | 940 |
| 2007-07-27 | 930 | 940 | 930 | 940 | 500 | 940 |
| 2007-07-26 | 950 | 960 | 950 | 960 | 200 | 960 |
| 2007-07-25 | 960 | 960 | 960 | 960 | 11,000 | 960 |
| 2007-07-24 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2007-07-20 | 925 | 950 | 925 | 950 | 200 | 950 |
| 2007-07-19 | 921 | 960 | 921 | 960 | 300 | 960 |
| 2007-07-18 | 945 | 960 | 929 | 929 | 16,100 | 929 |
| 2007-07-17 | 915 | 945 | 915 | 945 | 3,600 | 945 |
| 2007-07-13 | 920 | 925 | 920 | 925 | 200 | 925 |
| 2007-07-12 | 935 | 935 | 916 | 930 | 3,100 | 930 |
| 2007-07-10 | 935 | 935 | 935 | 935 | 400 | 935 |
| 2007-07-09 | 934 | 934 | 934 | 934 | 100 | 934 |
| 2007-07-06 | 934 | 934 | 934 | 934 | 200 | 934 |
| 2007-07-05 | 934 | 934 | 934 | 934 | 200 | 934 |
| 2007-07-03 | 920 | 945 | 920 | 945 | 2,000 | 945 |
| 2007-07-02 | 926 | 945 | 926 | 945 | 200 | 945 |
| 2007-06-29 | 930 | 949 | 930 | 949 | 600 | 949 |
| 2007-06-27 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2007-06-26 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2007-06-25 | 949 | 950 | 939 | 950 | 3,600 | 950 |
| 2007-06-22 | 946 | 949 | 936 | 949 | 400 | 949 |
| 2007-06-21 | 945 | 946 | 930 | 946 | 1,600 | 946 |
| 2007-06-19 | 960 | 960 | 946 | 946 | 500 | 946 |
| 2007-06-18 | 949 | 959 | 949 | 959 | 9,500 | 959 |
| 2007-06-15 | 958 | 958 | 937 | 953 | 1,500 | 953 |
| 2007-06-14 | 940 | 958 | 940 | 958 | 800 | 958 |
| 2007-06-13 | 945 | 945 | 945 | 945 | 500 | 945 |
| 2007-06-12 | 943 | 959 | 940 | 959 | 3,800 | 959 |
| 2007-06-11 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2007-06-07 | 940 | 960 | 940 | 960 | 600 | 960 |
| 2007-06-05 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2007-06-04 | 950 | 951 | 950 | 951 | 500 | 951 |
| 2007-06-01 | 956 | 960 | 953 | 960 | 1,600 | 960 |
| 2007-05-31 | 956 | 956 | 956 | 956 | 200 | 956 |
| 2007-05-30 | 955 | 956 | 955 | 955 | 1,700 | 955 |
| 2007-05-25 | 980 | 983 | 965 | 965 | 3,100 | 965 |
| 2007-05-24 | 967 | 983 | 965 | 983 | 1,200 | 983 |
| 2007-05-23 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2007-05-22 | 985 | 985 | 967 | 967 | 300 | 967 |
| 2007-05-21 | 985 | 985 | 985 | 985 | 4,400 | 985 |
| 2007-05-18 | 984 | 985 | 984 | 985 | 4,600 | 985 |
| 2007-05-17 | 985 | 985 | 985 | 985 | 600 | 985 |
| 2007-05-16 | 979 | 979 | 979 | 979 | 400 | 979 |
| 2007-05-15 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-05-10 | 974 | 974 | 974 | 974 | 600 | 974 |
| 2007-05-09 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2007-05-08 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2007-05-07 | 984 | 984 | 984 | 984 | 200 | 984 |
| 2007-05-02 | 964 | 964 | 964 | 964 | 200 | 964 |
| 2007-04-27 | 964 | 986 | 964 | 986 | 300 | 986 |
| 2007-04-26 | 968 | 970 | 968 | 968 | 1,200 | 968 |
| 2007-04-25 | 990 | 998 | 990 | 998 | 3,200 | 998 |
| 2007-04-24 | 976 | 995 | 965 | 995 | 1,700 | 995 |
| 2007-04-23 | 980 | 981 | 951 | 977 | 2,300 | 977 |
| 2007-04-20 | 981 | 989 | 981 | 981 | 900 | 981 |
| 2007-04-19 | 981 | 981 | 980 | 980 | 1,800 | 980 |
| 2007-04-18 | 1,000 | 1,000 | 980 | 980 | 10,200 | 980 |
| 2007-04-17 | 1,000 | 1,010 | 991 | 991 | 4,700 | 991 |
| 2007-04-13 | 1,000 | 1,000 | 981 | 981 | 600 | 981 |
| 2007-04-12 | 995 | 1,000 | 995 | 1,000 | 1,500 | 1,000 |
| 2007-04-11 | 981 | 981 | 981 | 981 | 800 | 981 |
| 2007-04-09 | 991 | 991 | 990 | 990 | 400 | 990 |
| 2007-04-05 | 1,018 | 1,018 | 1,010 | 1,010 | 800 | 1,010 |
| 2007-04-04 | 1,020 | 1,020 | 985 | 986 | 700 | 986 |
| 2007-04-02 | 1,020 | 1,020 | 1,001 | 1,001 | 800 | 1,001 |
| 2007-03-30 | 995 | 1,055 | 995 | 1,055 | 8,300 | 1,055 |
| 2007-03-29 | 993 | 998 | 993 | 997 | 1,800 | 997 |
| 2007-03-28 | 965 | 992 | 965 | 992 | 1,200 | 992 |
| 2007-03-27 | 983 | 983 | 963 | 964 | 1,700 | 964 |
| 2007-03-23 | 998 | 998 | 998 | 998 | 3,100 | 998 |
| 2007-03-22 | 998 | 998 | 998 | 998 | 2,100 | 998 |
| 2007-03-20 | 990 | 990 | 990 | 990 | 1,300 | 990 |
| 2007-03-19 | 997 | 998 | 997 | 998 | 14,200 | 998 |
| 2007-03-16 | 1,015 | 1,015 | 971 | 1,010 | 10,700 | 1,010 |
| 2007-03-15 | 993 | 1,010 | 990 | 1,010 | 5,300 | 1,010 |
| 2007-03-13 | 985 | 990 | 985 | 990 | 400 | 990 |
| 2007-03-12 | 976 | 976 | 976 | 976 | 900 | 976 |
| 2007-03-09 | 975 | 985 | 975 | 985 | 200 | 985 |
| 2007-03-08 | 985 | 985 | 970 | 975 | 500 | 975 |
| 2007-03-06 | 985 | 985 | 966 | 966 | 1,200 | 966 |
| 2007-03-05 | 975 | 980 | 975 | 980 | 300 | 980 |
| 2007-03-02 | 971 | 971 | 971 | 971 | 200 | 971 |
| 2007-03-01 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2007-02-28 | 985 | 985 | 985 | 985 | 1,200 | 985 |
| 2007-02-23 | 984 | 1,000 | 984 | 1,000 | 3,500 | 1,000 |
| 2007-02-22 | 1,000 | 1,000 | 984 | 984 | 900 | 984 |
| 2007-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-02-19 | 997 | 1,000 | 997 | 1,000 | 9,200 | 1,000 |
| 2007-02-16 | 998 | 998 | 997 | 997 | 400 | 997 |
| 2007-02-14 | 982 | 1,019 | 982 | 999 | 4,800 | 999 |
| 2007-02-09 | 982 | 982 | 982 | 982 | 500 | 982 |
| 2007-02-06 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2007-02-05 | 999 | 999 | 975 | 975 | 600 | 975 |
| 2007-01-31 | 974 | 974 | 974 | 974 | 200 | 974 |
| 2007-01-30 | 999 | 999 | 999 | 999 | 1,200 | 999 |
| 2007-01-29 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2007-01-26 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2007-01-25 | 985 | 985 | 985 | 985 | 1,700 | 985 |
| 2007-01-24 | 995 | 995 | 970 | 970 | 1,200 | 970 |
| 2007-01-23 | 981 | 995 | 981 | 995 | 200 | 995 |
| 2007-01-22 | 1,000 | 1,000 | 980 | 980 | 2,600 | 980 |
| 2007-01-19 | 998 | 999 | 998 | 999 | 1,200 | 999 |
| 2007-01-18 | 985 | 994 | 985 | 994 | 6,100 | 994 |
| 2007-01-16 | 980 | 990 | 972 | 990 | 4,200 | 990 |
| 2007-01-15 | 979 | 990 | 979 | 990 | 400 | 990 |
| 2007-01-12 | 979 | 999 | 979 | 999 | 200 | 999 |
| 2007-01-10 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2007-01-09 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2007-01-05 | 989 | 989 | 989 | 989 | 200 | 989 |
分割・併合履歴 ： なし
