2666 (株)オートウェーブ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 170 | 170 | 170 | 170 | 1,100 | 170 |
| 2008-12-29 | 171 | 171 | 164 | 164 | 7,000 | 164 |
| 2008-12-26 | 171 | 176 | 167 | 167 | 8,600 | 167 |
| 2008-12-25 | 175 | 189 | 170 | 180 | 27,700 | 180 |
| 2008-12-24 | 179 | 179 | 162 | 175 | 17,900 | 175 |
| 2008-12-22 | 180 | 180 | 166 | 176 | 28,300 | 176 |
| 2008-12-19 | 180 | 189 | 180 | 185 | 34,400 | 185 |
| 2008-12-18 | 175 | 192 | 174 | 192 | 120,500 | 192 |
| 2008-12-17 | 170 | 220 | 160 | 220 | 130,700 | 220 |
| 2008-12-16 | 185 | 196 | 134 | 170 | 257,900 | 170 |
| 2008-12-15 | 260 | 260 | 180 | 180 | 119,800 | 180 |
| 2008-12-12 | 340 | 340 | 260 | 260 | 17,700 | 260 |
| 2008-12-11 | 344 | 355 | 340 | 340 | 13,700 | 340 |
| 2008-12-10 | 355 | 359 | 344 | 344 | 18,500 | 344 |
| 2008-12-09 | 355 | 355 | 350 | 355 | 17,900 | 355 |
| 2008-12-08 | 360 | 360 | 344 | 360 | 73,200 | 360 |
| 2008-12-05 | 367 | 367 | 365 | 365 | 12,500 | 365 |
| 2008-12-04 | 350 | 368 | 350 | 368 | 11,300 | 368 |
| 2008-12-03 | 369 | 369 | 345 | 345 | 43,400 | 345 |
| 2008-12-02 | 350 | 370 | 348 | 370 | 14,200 | 370 |
| 2008-12-01 | 388 | 388 | 350 | 350 | 11,300 | 350 |
| 2008-11-28 | 389 | 389 | 380 | 385 | 12,000 | 385 |
| 2008-11-27 | 394 | 395 | 370 | 388 | 41,200 | 388 |
| 2008-11-26 | 394 | 394 | 390 | 390 | 12,700 | 390 |
| 2008-11-25 | 410 | 410 | 395 | 395 | 15,200 | 395 |
| 2008-11-21 | 385 | 396 | 380 | 395 | 36,700 | 395 |
| 2008-11-20 | 409 | 409 | 385 | 385 | 27,200 | 385 |
| 2008-11-19 | 417 | 417 | 390 | 409 | 19,400 | 409 |
| 2008-11-18 | 420 | 430 | 410 | 412 | 36,700 | 412 |
| 2008-11-17 | 415 | 415 | 415 | 415 | 500 | 415 |
| 2008-11-14 | 410 | 410 | 400 | 400 | 900 | 400 |
| 2008-11-13 | 405 | 410 | 405 | 410 | 300 | 410 |
| 2008-11-12 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2008-11-11 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-11-10 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2008-11-07 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-11-06 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2008-11-05 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2008-11-04 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2008-10-31 | 370 | 380 | 370 | 380 | 300 | 380 |
| 2008-10-30 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2008-10-29 | 450 | 450 | 370 | 370 | 700 | 370 |
| 2008-10-28 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-10-27 | 430 | 455 | 430 | 455 | 2,500 | 455 |
| 2008-10-24 | 425 | 430 | 420 | 420 | 2,300 | 420 |
| 2008-10-23 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2008-10-22 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2008-10-21 | 430 | 430 | 420 | 420 | 200 | 420 |
| 2008-10-20 | 390 | 425 | 390 | 425 | 17,600 | 425 |
| 2008-10-17 | 350 | 390 | 345 | 390 | 600 | 390 |
| 2008-10-16 | 326 | 326 | 325 | 325 | 1,000 | 325 |
| 2008-10-15 | 350 | 350 | 325 | 325 | 900 | 325 |
| 2008-10-14 | 340 | 340 | 325 | 325 | 2,800 | 325 |
| 2008-10-10 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2008-10-09 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2008-10-08 | 350 | 350 | 340 | 340 | 1,500 | 340 |
| 2008-10-07 | 400 | 400 | 375 | 375 | 400 | 375 |
| 2008-10-06 | 410 | 410 | 400 | 400 | 300 | 400 |
| 2008-10-02 | 410 | 410 | 400 | 400 | 200 | 400 |
| 2008-10-01 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2008-09-30 | 400 | 400 | 385 | 385 | 300 | 385 |
| 2008-09-29 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2008-09-26 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2008-09-25 | 465 | 465 | 425 | 435 | 5,100 | 435 |
| 2008-09-24 | 470 | 470 | 465 | 465 | 900 | 465 |
| 2008-09-22 | 490 | 490 | 470 | 470 | 700 | 470 |
| 2008-09-18 | 477 | 498 | 477 | 498 | 12,500 | 498 |
| 2008-09-17 | 465 | 485 | 462 | 478 | 4,000 | 478 |
| 2008-09-16 | 495 | 495 | 461 | 461 | 1,700 | 461 |
| 2008-09-12 | 463 | 487 | 462 | 485 | 2,100 | 485 |
| 2008-09-11 | 490 | 490 | 460 | 460 | 600 | 460 |
| 2008-09-10 | 460 | 465 | 456 | 461 | 1,200 | 461 |
| 2008-09-09 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2008-09-08 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-09-05 | 478 | 489 | 478 | 478 | 7,300 | 478 |
| 2008-09-04 | 500 | 500 | 460 | 483 | 2,000 | 483 |
| 2008-09-03 | 500 | 500 | 460 | 470 | 600 | 470 |
| 2008-09-02 | 490 | 490 | 490 | 490 | 600 | 490 |
| 2008-09-01 | 545 | 545 | 460 | 480 | 3,600 | 480 |
| 2008-08-29 | 520 | 540 | 520 | 530 | 600 | 530 |
| 2008-08-28 | 580 | 580 | 519 | 520 | 700 | 520 |
| 2008-08-27 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2008-08-26 | 660 | 660 | 614 | 615 | 700 | 615 |
| 2008-08-25 | 615 | 650 | 615 | 650 | 2,900 | 650 |
| 2008-08-22 | 615 | 615 | 615 | 615 | 200 | 615 |
| 2008-08-20 | 600 | 615 | 600 | 615 | 2,400 | 615 |
| 2008-08-19 | 530 | 599 | 530 | 599 | 3,100 | 599 |
| 2008-08-18 | 500 | 530 | 499 | 515 | 7,200 | 515 |
| 2008-08-15 | 490 | 499 | 481 | 499 | 3,400 | 499 |
| 2008-08-14 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-08-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-08-12 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2008-08-11 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2008-08-08 | 470 | 470 | 460 | 460 | 300 | 460 |
| 2008-08-07 | 475 | 475 | 470 | 470 | 300 | 470 |
| 2008-08-06 | 465 | 483 | 465 | 483 | 600 | 483 |
| 2008-08-05 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-08-01 | 465 | 465 | 450 | 450 | 1,100 | 450 |
| 2008-07-31 | 500 | 500 | 500 | 500 | 800 | 500 |
| 2008-07-30 | 570 | 600 | 478 | 478 | 6,400 | 478 |
| 2008-07-29 | 500 | 560 | 500 | 560 | 2,900 | 560 |
| 2008-07-28 | 500 | 500 | 479 | 500 | 2,400 | 500 |
| 2008-07-25 | 478 | 500 | 478 | 500 | 4,300 | 500 |
| 2008-07-24 | 465 | 475 | 465 | 465 | 900 | 465 |
| 2008-07-23 | 465 | 475 | 440 | 445 | 5,600 | 445 |
| 2008-07-22 | 425 | 480 | 425 | 465 | 7,300 | 465 |
| 2008-07-18 | 387 | 420 | 386 | 420 | 6,200 | 420 |
| 2008-07-17 | 380 | 385 | 380 | 385 | 1,600 | 385 |
| 2008-07-16 | 367 | 373 | 367 | 373 | 300 | 373 |
| 2008-07-15 | 362 | 362 | 362 | 362 | 500 | 362 |
| 2008-07-14 | 362 | 365 | 361 | 361 | 700 | 361 |
| 2008-07-11 | 360 | 360 | 360 | 360 | 1,300 | 360 |
| 2008-07-10 | 380 | 380 | 360 | 360 | 400 | 360 |
| 2008-07-09 | 384 | 384 | 380 | 380 | 800 | 380 |
| 2008-07-08 | 351 | 364 | 350 | 364 | 300 | 364 |
| 2008-07-07 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2008-07-04 | 375 | 375 | 335 | 335 | 1,500 | 335 |
| 2008-07-03 | 370 | 370 | 365 | 365 | 200 | 365 |
| 2008-07-02 | 380 | 380 | 365 | 366 | 900 | 366 |
| 2008-07-01 | 394 | 394 | 385 | 385 | 1,000 | 385 |
| 2008-06-30 | 395 | 395 | 395 | 395 | 800 | 395 |
| 2008-06-27 | 415 | 416 | 415 | 415 | 400 | 415 |
| 2008-06-26 | 450 | 450 | 430 | 430 | 1,300 | 430 |
| 2008-06-25 | 430 | 450 | 420 | 450 | 6,500 | 450 |
| 2008-06-24 | 455 | 455 | 430 | 430 | 1,500 | 430 |
| 2008-06-23 | 450 | 450 | 420 | 420 | 1,200 | 420 |
| 2008-06-20 | 476 | 476 | 474 | 474 | 1,000 | 474 |
| 2008-06-19 | 446 | 446 | 446 | 446 | 900 | 446 |
| 2008-06-18 | 460 | 471 | 460 | 466 | 17,000 | 466 |
| 2008-06-17 | 453 | 459 | 446 | 459 | 1,700 | 459 |
| 2008-06-16 | 480 | 480 | 445 | 445 | 4,400 | 445 |
| 2008-06-13 | 440 | 470 | 440 | 460 | 9,000 | 460 |
| 2008-06-12 | 525 | 525 | 440 | 440 | 9,700 | 440 |
| 2008-06-11 | 565 | 565 | 500 | 515 | 2,700 | 515 |
| 2008-06-10 | 580 | 580 | 540 | 570 | 1,300 | 570 |
| 2008-06-09 | 560 | 589 | 560 | 589 | 700 | 589 |
| 2008-06-06 | 600 | 620 | 590 | 590 | 3,900 | 590 |
| 2008-06-05 | 649 | 649 | 580 | 580 | 1,000 | 580 |
| 2008-06-04 | 600 | 650 | 600 | 650 | 3,000 | 650 |
| 2008-06-03 | 610 | 610 | 585 | 610 | 600 | 610 |
| 2008-06-02 | 612 | 612 | 598 | 610 | 3,000 | 610 |
| 2008-05-30 | 620 | 650 | 600 | 650 | 1,500 | 650 |
| 2008-05-29 | 650 | 650 | 645 | 650 | 400 | 650 |
| 2008-05-28 | 649 | 650 | 649 | 650 | 200 | 650 |
| 2008-05-27 | 700 | 700 | 650 | 650 | 4,900 | 650 |
| 2008-05-26 | 670 | 700 | 650 | 660 | 3,400 | 660 |
| 2008-05-23 | 740 | 750 | 735 | 750 | 4,400 | 750 |
| 2008-05-22 | 745 | 745 | 665 | 665 | 800 | 665 |
| 2008-05-21 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2008-05-20 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2008-05-19 | 746 | 755 | 746 | 755 | 9,100 | 755 |
| 2008-05-16 | 745 | 755 | 741 | 741 | 1,000 | 741 |
| 2008-05-15 | 745 | 745 | 735 | 735 | 1,400 | 735 |
| 2008-05-14 | 745 | 745 | 735 | 745 | 400 | 745 |
| 2008-05-13 | 735 | 745 | 735 | 745 | 1,100 | 745 |
| 2008-05-12 | 755 | 755 | 755 | 755 | 200 | 755 |
| 2008-05-09 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2008-05-08 | 752 | 770 | 752 | 752 | 1,300 | 752 |
| 2008-05-07 | 750 | 759 | 750 | 752 | 500 | 752 |
| 2008-05-01 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2008-04-30 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2008-04-25 | 780 | 780 | 780 | 780 | 3,500 | 780 |
| 2008-04-24 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2008-04-23 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2008-04-22 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2008-04-18 | 795 | 799 | 780 | 780 | 9,800 | 780 |
| 2008-04-17 | 780 | 790 | 780 | 790 | 600 | 790 |
| 2008-04-16 | 785 | 785 | 780 | 780 | 400 | 780 |
| 2008-04-15 | 775 | 780 | 775 | 780 | 500 | 780 |
| 2008-04-14 | 760 | 770 | 760 | 770 | 600 | 770 |
| 2008-04-11 | 795 | 795 | 780 | 780 | 300 | 780 |
| 2008-04-10 | 796 | 800 | 793 | 793 | 300 | 793 |
| 2008-04-09 | 800 | 800 | 799 | 799 | 600 | 799 |
| 2008-04-04 | 801 | 829 | 801 | 829 | 400 | 829 |
| 2008-04-02 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 2008-04-01 | 860 | 860 | 850 | 850 | 400 | 850 |
| 2008-03-31 | 800 | 920 | 800 | 920 | 6,900 | 920 |
| 2008-03-28 | 820 | 850 | 810 | 850 | 1,400 | 850 |
| 2008-03-27 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2008-03-26 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2008-03-25 | 800 | 830 | 800 | 830 | 3,200 | 830 |
| 2008-03-24 | 800 | 800 | 760 | 800 | 1,100 | 800 |
| 2008-03-21 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2008-03-19 | 800 | 840 | 800 | 840 | 4,100 | 840 |
| 2008-03-18 | 749 | 780 | 749 | 780 | 6,200 | 780 |
| 2008-03-17 | 748 | 750 | 710 | 750 | 1,500 | 750 |
| 2008-03-14 | 730 | 750 | 730 | 745 | 3,200 | 745 |
| 2008-03-13 | 725 | 730 | 724 | 730 | 1,400 | 730 |
| 2008-03-12 | 719 | 719 | 719 | 719 | 200 | 719 |
| 2008-03-11 | 690 | 720 | 690 | 720 | 800 | 720 |
| 2008-03-10 | 720 | 720 | 720 | 720 | 400 | 720 |
| 2008-03-07 | 701 | 718 | 701 | 718 | 300 | 718 |
| 2008-03-06 | 739 | 739 | 710 | 710 | 700 | 710 |
| 2008-03-05 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2008-03-04 | 670 | 695 | 660 | 695 | 800 | 695 |
| 2008-03-03 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2008-02-26 | 730 | 740 | 730 | 740 | 400 | 740 |
| 2008-02-25 | 750 | 750 | 750 | 750 | 3,600 | 750 |
| 2008-02-22 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2008-02-18 | 711 | 755 | 701 | 755 | 11,700 | 755 |
| 2008-02-15 | 687 | 711 | 687 | 711 | 400 | 711 |
| 2008-02-14 | 700 | 707 | 690 | 707 | 800 | 707 |
| 2008-02-13 | 680 | 700 | 672 | 700 | 900 | 700 |
| 2008-02-12 | 700 | 710 | 682 | 710 | 1,200 | 710 |
| 2008-02-05 | 719 | 719 | 715 | 719 | 500 | 719 |
| 2008-02-04 | 700 | 719 | 700 | 719 | 600 | 719 |
| 2008-02-01 | 685 | 730 | 685 | 730 | 1,700 | 730 |
| 2008-01-31 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2008-01-30 | 725 | 735 | 725 | 725 | 800 | 725 |
| 2008-01-29 | 740 | 740 | 732 | 735 | 500 | 735 |
| 2008-01-28 | 731 | 740 | 725 | 740 | 800 | 740 |
| 2008-01-25 | 780 | 790 | 780 | 790 | 3,700 | 790 |
| 2008-01-24 | 730 | 770 | 730 | 770 | 600 | 770 |
| 2008-01-23 | 740 | 800 | 740 | 800 | 200 | 800 |
| 2008-01-22 | 799 | 800 | 799 | 800 | 200 | 800 |
| 2008-01-18 | 813 | 813 | 810 | 810 | 10,000 | 810 |
| 2008-01-17 | 795 | 815 | 785 | 815 | 2,500 | 815 |
| 2008-01-16 | 800 | 815 | 800 | 815 | 400 | 815 |
| 2008-01-15 | 840 | 840 | 808 | 808 | 1,600 | 808 |
| 2008-01-11 | 850 | 850 | 840 | 850 | 1,300 | 850 |
| 2008-01-10 | 860 | 860 | 840 | 860 | 2,300 | 860 |
| 2008-01-09 | 870 | 870 | 860 | 860 | 600 | 860 |
| 2008-01-07 | 900 | 900 | 850 | 897 | 2,500 | 897 |
| 2008-01-04 | 840 | 900 | 840 | 900 | 300 | 900 |
分割・併合履歴 ： なし
