2666 (株)オートウェーブ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 256 | 256 | 243 | 245 | 49,600 | 245 |
| 2009-12-29 | 268 | 269 | 248 | 257 | 103,400 | 257 |
| 2009-12-28 | 258 | 269 | 231 | 269 | 180,100 | 269 |
| 2009-12-25 | 265 | 270 | 256 | 260 | 100,100 | 260 |
| 2009-12-24 | 285 | 289 | 252 | 256 | 393,300 | 256 |
| 2009-12-22 | 241 | 280 | 234 | 275 | 651,200 | 275 |
| 2009-12-21 | 221 | 234 | 220 | 234 | 86,900 | 234 |
| 2009-12-18 | 219 | 232 | 217 | 221 | 116,100 | 221 |
| 2009-12-17 | 215 | 216 | 210 | 216 | 35,700 | 216 |
| 2009-12-16 | 221 | 221 | 210 | 214 | 117,900 | 214 |
| 2009-12-15 | 218 | 226 | 218 | 223 | 60,800 | 223 |
| 2009-12-14 | 211 | 221 | 208 | 219 | 54,800 | 219 |
| 2009-12-11 | 205 | 207 | 202 | 207 | 64,500 | 207 |
| 2009-12-10 | 209 | 209 | 204 | 206 | 73,700 | 206 |
| 2009-12-09 | 210 | 215 | 209 | 211 | 56,400 | 211 |
| 2009-12-08 | 221 | 221 | 213 | 214 | 64,800 | 214 |
| 2009-12-07 | 226 | 229 | 219 | 220 | 86,700 | 220 |
| 2009-12-04 | 238 | 242 | 223 | 224 | 350,700 | 224 |
| 2009-12-03 | 213 | 231 | 210 | 227 | 192,300 | 227 |
| 2009-12-02 | 214 | 215 | 208 | 214 | 87,600 | 214 |
| 2009-12-01 | 212 | 218 | 208 | 216 | 117,100 | 216 |
| 2009-11-30 | 219 | 220 | 212 | 213 | 82,100 | 213 |
| 2009-11-27 | 224 | 239 | 212 | 213 | 188,600 | 213 |
| 2009-11-26 | 212 | 252 | 205 | 228 | 220,400 | 228 |
| 2009-11-25 | 224 | 230 | 210 | 217 | 116,100 | 217 |
| 2009-11-24 | 244 | 244 | 226 | 226 | 153,900 | 226 |
| 2009-11-20 | 253 | 258 | 236 | 241 | 160,400 | 241 |
| 2009-11-19 | 247 | 263 | 226 | 263 | 300,000 | 263 |
| 2009-11-18 | 280 | 308 | 224 | 231 | 561,800 | 231 |
| 2009-11-17 | 302 | 331 | 256 | 280 | 865,900 | 280 |
| 2009-11-16 | 246 | 320 | 245 | 312 | 1,511,800 | 312 |
| 2009-11-13 | 220 | 250 | 205 | 241 | 745,500 | 241 |
| 2009-11-12 | 206 | 219 | 193 | 211 | 497,400 | 211 |
| 2009-11-11 | 238 | 241 | 196 | 201 | 810,200 | 201 |
| 2009-11-10 | 230 | 255 | 218 | 243 | 819,100 | 243 |
| 2009-11-09 | 253 | 263 | 213 | 220 | 787,500 | 220 |
| 2009-11-06 | 330 | 335 | 288 | 288 | 99,500 | 288 |
| 2009-11-05 | 428 | 435 | 368 | 368 | 64,400 | 368 |
| 2009-11-04 | 470 | 470 | 440 | 448 | 29,800 | 448 |
| 2009-11-02 | 470 | 474 | 440 | 470 | 10,000 | 470 |
| 2009-10-30 | 488 | 488 | 450 | 479 | 8,000 | 479 |
| 2009-10-29 | 490 | 500 | 410 | 500 | 37,900 | 500 |
| 2009-10-28 | 547 | 547 | 493 | 493 | 4,800 | 493 |
| 2009-10-27 | 544 | 558 | 514 | 550 | 10,600 | 550 |
| 2009-10-26 | 589 | 605 | 539 | 550 | 11,600 | 550 |
| 2009-10-23 | 640 | 640 | 590 | 639 | 19,200 | 639 |
| 2009-10-22 | 626 | 655 | 622 | 640 | 21,500 | 640 |
| 2009-10-21 | 680 | 680 | 625 | 648 | 9,000 | 648 |
| 2009-10-20 | 695 | 695 | 681 | 681 | 5,300 | 681 |
| 2009-10-19 | 675 | 700 | 662 | 699 | 30,800 | 699 |
| 2009-10-16 | 685 | 688 | 672 | 675 | 8,300 | 675 |
| 2009-10-15 | 677 | 695 | 665 | 689 | 12,600 | 689 |
| 2009-10-14 | 690 | 700 | 661 | 695 | 15,500 | 695 |
| 2009-10-13 | 670 | 710 | 669 | 700 | 21,800 | 700 |
| 2009-10-09 | 595 | 670 | 575 | 669 | 26,000 | 669 |
| 2009-10-08 | 600 | 600 | 595 | 600 | 1,600 | 600 |
| 2009-10-07 | 620 | 620 | 595 | 600 | 5,600 | 600 |
| 2009-10-06 | 595 | 608 | 590 | 600 | 8,100 | 600 |
| 2009-10-05 | 610 | 640 | 582 | 600 | 13,800 | 600 |
| 2009-10-02 | 601 | 620 | 581 | 620 | 15,400 | 620 |
| 2009-10-01 | 580 | 630 | 580 | 630 | 23,000 | 630 |
| 2009-09-30 | 601 | 655 | 595 | 640 | 32,500 | 640 |
| 2009-09-29 | 575 | 620 | 555 | 600 | 20,000 | 600 |
| 2009-09-28 | 545 | 569 | 545 | 569 | 5,900 | 569 |
| 2009-09-25 | 550 | 575 | 540 | 575 | 24,600 | 575 |
| 2009-09-24 | 460 | 564 | 460 | 564 | 39,500 | 564 |
| 2009-09-18 | 544 | 560 | 535 | 560 | 35,100 | 560 |
| 2009-09-17 | 544 | 557 | 544 | 550 | 3,000 | 550 |
| 2009-09-16 | 547 | 558 | 545 | 546 | 4,300 | 546 |
| 2009-09-15 | 544 | 550 | 544 | 550 | 9,400 | 550 |
| 2009-09-14 | 557 | 558 | 540 | 550 | 3,600 | 550 |
| 2009-09-11 | 549 | 560 | 536 | 556 | 10,700 | 556 |
| 2009-09-10 | 545 | 559 | 545 | 559 | 2,600 | 559 |
| 2009-09-09 | 556 | 557 | 540 | 550 | 7,400 | 550 |
| 2009-09-08 | 585 | 585 | 550 | 575 | 2,200 | 575 |
| 2009-09-07 | 570 | 590 | 570 | 575 | 3,500 | 575 |
| 2009-09-04 | 565 | 580 | 565 | 579 | 1,400 | 579 |
| 2009-09-03 | 535 | 565 | 535 | 565 | 7,400 | 565 |
| 2009-09-02 | 540 | 565 | 530 | 565 | 2,400 | 565 |
| 2009-09-01 | 540 | 560 | 506 | 560 | 12,800 | 560 |
| 2009-08-31 | 565 | 565 | 541 | 550 | 4,100 | 550 |
| 2009-08-28 | 575 | 600 | 523 | 575 | 15,300 | 575 |
| 2009-08-27 | 620 | 620 | 570 | 595 | 10,600 | 595 |
| 2009-08-26 | 665 | 667 | 630 | 650 | 11,100 | 650 |
| 2009-08-25 | 546 | 665 | 546 | 665 | 22,700 | 665 |
| 2009-08-24 | 545 | 586 | 530 | 586 | 16,100 | 586 |
| 2009-08-21 | 646 | 735 | 536 | 585 | 24,400 | 585 |
| 2009-08-20 | 530 | 636 | 530 | 636 | 15,700 | 636 |
| 2009-08-19 | 468 | 553 | 468 | 536 | 23,800 | 536 |
| 2009-08-18 | 393 | 473 | 393 | 473 | 37,000 | 473 |
| 2009-08-17 | 376 | 393 | 375 | 393 | 4,500 | 393 |
| 2009-08-14 | 377 | 377 | 371 | 371 | 900 | 371 |
| 2009-08-13 | 366 | 375 | 366 | 375 | 2,200 | 375 |
| 2009-08-12 | 350 | 363 | 350 | 363 | 300 | 363 |
| 2009-08-11 | 340 | 350 | 340 | 350 | 1,200 | 350 |
| 2009-08-07 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2009-08-05 | 325 | 341 | 325 | 340 | 1,400 | 340 |
| 2009-08-04 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2009-08-03 | 350 | 350 | 340 | 340 | 200 | 340 |
| 2009-07-30 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2009-07-29 | 325 | 325 | 325 | 325 | 400 | 325 |
| 2009-07-28 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2009-07-27 | 350 | 350 | 325 | 340 | 5,700 | 340 |
| 2009-07-24 | 320 | 350 | 320 | 350 | 10,700 | 350 |
| 2009-07-23 | 305 | 325 | 296 | 325 | 4,700 | 325 |
| 2009-07-22 | 300 | 370 | 300 | 370 | 5,700 | 370 |
| 2009-07-21 | 290 | 300 | 280 | 300 | 8,100 | 300 |
| 2009-07-17 | 278 | 290 | 278 | 290 | 1,100 | 290 |
| 2009-07-16 | 271 | 275 | 271 | 275 | 1,300 | 275 |
| 2009-07-15 | 260 | 269 | 260 | 269 | 300 | 269 |
| 2009-07-14 | 265 | 265 | 265 | 265 | 1,100 | 265 |
| 2009-07-08 | 256 | 270 | 253 | 270 | 400 | 270 |
| 2009-07-06 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2009-07-03 | 270 | 270 | 255 | 270 | 1,200 | 270 |
| 2009-07-01 | 261 | 261 | 261 | 261 | 600 | 261 |
| 2009-06-30 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2009-06-29 | 260 | 260 | 260 | 260 | 800 | 260 |
| 2009-06-26 | 270 | 270 | 255 | 269 | 8,700 | 269 |
| 2009-06-25 | 272 | 300 | 272 | 280 | 4,600 | 280 |
| 2009-06-24 | 264 | 264 | 264 | 264 | 200 | 264 |
| 2009-06-23 | 260 | 260 | 258 | 258 | 400 | 258 |
| 2009-06-19 | 265 | 265 | 256 | 256 | 200 | 256 |
| 2009-06-18 | 280 | 300 | 270 | 270 | 13,000 | 270 |
| 2009-06-17 | 275 | 275 | 275 | 275 | 2,400 | 275 |
| 2009-06-16 | 275 | 280 | 275 | 280 | 1,100 | 280 |
| 2009-06-15 | 269 | 270 | 263 | 270 | 700 | 270 |
| 2009-06-12 | 290 | 290 | 260 | 262 | 1,500 | 262 |
| 2009-06-11 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2009-06-09 | 260 | 260 | 249 | 249 | 1,800 | 249 |
| 2009-06-08 | 250 | 250 | 250 | 250 | 300 | 250 |
| 2009-06-05 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2009-06-04 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-06-03 | 268 | 268 | 268 | 268 | 100 | 268 |
| 2009-06-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-05-29 | 290 | 290 | 290 | 290 | 1,100 | 290 |
| 2009-05-27 | 304 | 304 | 302 | 302 | 700 | 302 |
| 2009-05-25 | 309 | 309 | 309 | 309 | 4,900 | 309 |
| 2009-05-22 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2009-05-21 | 305 | 310 | 305 | 305 | 900 | 305 |
| 2009-05-20 | 270 | 305 | 270 | 305 | 2,200 | 305 |
| 2009-05-19 | 245 | 270 | 240 | 270 | 4,800 | 270 |
| 2009-05-18 | 235 | 248 | 231 | 245 | 13,200 | 245 |
| 2009-05-15 | 289 | 300 | 223 | 230 | 16,600 | 230 |
| 2009-05-14 | 270 | 289 | 270 | 289 | 1,700 | 289 |
| 2009-05-13 | 264 | 265 | 263 | 265 | 800 | 265 |
| 2009-05-12 | 263 | 263 | 263 | 263 | 200 | 263 |
| 2009-05-11 | 263 | 263 | 263 | 263 | 200 | 263 |
| 2009-05-08 | 260 | 260 | 260 | 260 | 1,100 | 260 |
| 2009-05-07 | 255 | 255 | 255 | 255 | 300 | 255 |
| 2009-05-01 | 250 | 250 | 250 | 250 | 300 | 250 |
| 2009-04-30 | 245 | 255 | 245 | 255 | 3,100 | 255 |
| 2009-04-28 | 275 | 275 | 230 | 240 | 3,100 | 240 |
| 2009-04-27 | 289 | 296 | 275 | 275 | 15,900 | 275 |
| 2009-04-24 | 215 | 290 | 215 | 290 | 8,300 | 290 |
| 2009-04-23 | 210 | 210 | 210 | 210 | 4,100 | 210 |
| 2009-04-22 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2009-04-21 | 215 | 215 | 205 | 210 | 700 | 210 |
| 2009-04-20 | 220 | 235 | 210 | 210 | 33,700 | 210 |
| 2009-04-17 | 203 | 203 | 200 | 200 | 1,600 | 200 |
| 2009-04-16 | 201 | 203 | 200 | 203 | 1,200 | 203 |
| 2009-04-14 | 190 | 200 | 190 | 200 | 1,300 | 200 |
| 2009-04-13 | 203 | 203 | 195 | 195 | 1,300 | 195 |
| 2009-04-10 | 203 | 204 | 203 | 203 | 1,800 | 203 |
| 2009-04-09 | 204 | 221 | 201 | 210 | 2,300 | 210 |
| 2009-04-08 | 204 | 204 | 204 | 204 | 100 | 204 |
| 2009-04-06 | 215 | 227 | 215 | 226 | 700 | 226 |
| 2009-04-03 | 210 | 210 | 210 | 210 | 1,300 | 210 |
| 2009-04-02 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2009-04-01 | 191 | 200 | 191 | 200 | 2,000 | 200 |
| 2009-03-31 | 220 | 220 | 205 | 205 | 2,300 | 205 |
| 2009-03-30 | 220 | 228 | 206 | 226 | 2,000 | 226 |
| 2009-03-27 | 225 | 227 | 205 | 205 | 3,300 | 205 |
| 2009-03-26 | 233 | 233 | 213 | 221 | 1,000 | 221 |
| 2009-03-25 | 232 | 236 | 232 | 235 | 19,000 | 235 |
| 2009-03-24 | 231 | 235 | 230 | 231 | 1,000 | 231 |
| 2009-03-23 | 232 | 232 | 230 | 230 | 500 | 230 |
| 2009-03-19 | 236 | 236 | 232 | 232 | 1,000 | 232 |
| 2009-03-18 | 245 | 249 | 240 | 245 | 114,000 | 245 |
| 2009-03-17 | 256 | 256 | 240 | 250 | 3,100 | 250 |
| 2009-03-16 | 268 | 269 | 255 | 255 | 3,000 | 255 |
| 2009-03-13 | 260 | 269 | 260 | 269 | 8,500 | 269 |
| 2009-03-12 | 260 | 260 | 250 | 255 | 600 | 255 |
| 2009-03-11 | 250 | 251 | 240 | 250 | 4,500 | 250 |
| 2009-03-10 | 245 | 245 | 221 | 221 | 2,400 | 221 |
| 2009-03-09 | 254 | 254 | 245 | 245 | 300 | 245 |
| 2009-03-06 | 279 | 279 | 275 | 275 | 400 | 275 |
| 2009-03-05 | 220 | 276 | 220 | 275 | 2,300 | 275 |
| 2009-03-04 | 208 | 225 | 203 | 220 | 4,700 | 220 |
| 2009-03-03 | 216 | 223 | 209 | 223 | 6,900 | 223 |
| 2009-03-02 | 253 | 253 | 215 | 244 | 8,100 | 244 |
| 2009-02-27 | 233 | 273 | 233 | 273 | 500 | 273 |
| 2009-02-26 | 280 | 285 | 245 | 245 | 2,700 | 245 |
| 2009-02-25 | 310 | 314 | 276 | 306 | 17,400 | 306 |
| 2009-02-24 | 300 | 310 | 280 | 310 | 5,500 | 310 |
| 2009-02-23 | 340 | 340 | 300 | 325 | 4,700 | 325 |
| 2009-02-20 | 325 | 346 | 265 | 335 | 15,000 | 335 |
| 2009-02-19 | 265 | 335 | 265 | 325 | 11,800 | 325 |
| 2009-02-18 | 340 | 346 | 270 | 325 | 37,800 | 325 |
| 2009-02-17 | 280 | 335 | 267 | 335 | 32,000 | 335 |
| 2009-02-16 | 198 | 280 | 193 | 250 | 40,400 | 250 |
| 2009-02-13 | 179 | 200 | 179 | 200 | 25,000 | 200 |
| 2009-02-12 | 170 | 186 | 165 | 179 | 20,100 | 179 |
| 2009-02-10 | 144 | 171 | 144 | 171 | 23,400 | 171 |
| 2009-02-09 | 150 | 155 | 146 | 154 | 16,200 | 154 |
| 2009-02-06 | 145 | 148 | 145 | 145 | 4,200 | 145 |
| 2009-02-05 | 146 | 150 | 145 | 145 | 1,000 | 145 |
| 2009-02-04 | 142 | 142 | 136 | 136 | 3,700 | 136 |
| 2009-02-03 | 145 | 145 | 142 | 142 | 3,600 | 142 |
| 2009-02-02 | 149 | 150 | 143 | 148 | 2,800 | 148 |
| 2009-01-30 | 150 | 155 | 146 | 155 | 5,100 | 155 |
| 2009-01-29 | 145 | 159 | 140 | 156 | 4,900 | 156 |
| 2009-01-28 | 146 | 155 | 146 | 147 | 2,500 | 147 |
| 2009-01-27 | 158 | 160 | 151 | 151 | 9,000 | 151 |
| 2009-01-26 | 159 | 168 | 157 | 163 | 1,600 | 163 |
| 2009-01-23 | 160 | 175 | 160 | 169 | 13,500 | 169 |
| 2009-01-22 | 158 | 170 | 158 | 160 | 5,100 | 160 |
| 2009-01-21 | 160 | 170 | 150 | 152 | 2,000 | 152 |
| 2009-01-20 | 175 | 175 | 160 | 170 | 3,700 | 170 |
| 2009-01-19 | 175 | 180 | 165 | 167 | 30,800 | 167 |
| 2009-01-16 | 170 | 170 | 167 | 167 | 1,100 | 167 |
| 2009-01-15 | 169 | 170 | 166 | 169 | 2,000 | 169 |
| 2009-01-14 | 175 | 178 | 166 | 169 | 8,000 | 169 |
| 2009-01-13 | 166 | 170 | 161 | 170 | 11,500 | 170 |
| 2009-01-09 | 167 | 172 | 166 | 166 | 5,600 | 166 |
| 2009-01-08 | 167 | 173 | 165 | 169 | 4,800 | 169 |
| 2009-01-07 | 175 | 175 | 164 | 166 | 8,900 | 166 |
| 2009-01-06 | 167 | 171 | 165 | 171 | 5,100 | 171 |
| 2009-01-05 | 175 | 175 | 165 | 170 | 6,800 | 170 |
分割・併合履歴 ： なし
