2666 (株)オートウェーブの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	85	88	85	88	26,200	88
2010-12-29	84	87	84	86	25,400	86
2010-12-28	85	87	83	85	21,200	85
2010-12-27	87	87	84	85	40,200	85
2010-12-24	86	88	86	87	80,200	87
2010-12-22	87	89	87	88	34,500	88
2010-12-21	88	90	85	90	65,600	90
2010-12-20	94	95	88	88	116,800	88
2010-12-17	92	92	90	91	59,100	91
2010-12-16	92	93	92	92	32,100	92
2010-12-15	95	95	93	94	52,600	94
2010-12-14	91	96	91	95	78,700	95
2010-12-13	93	94	90	93	38,100	93
2010-12-10	94	94	92	92	29,500	92
2010-12-09	93	95	92	92	105,600	92
2010-12-08	89	98	89	96	392,200	96
2010-12-07	89	90	88	88	27,900	88
2010-12-06	89	91	85	91	137,800	91
2010-12-03	89	90	87	89	42,100	89
2010-12-02	91	91	89	89	40,400	89
2010-12-01	93	97	89	90	188,500	90
2010-11-30	87	96	86	89	415,100	89
2010-11-29	89	89	86	87	54,000	87
2010-11-26	92	92	89	89	80,100	89
2010-11-25	92	92	88	90	101,300	90
2010-11-24	86	94	84	91	144,500	91
2010-11-22	89	92	88	88	132,800	88
2010-11-19	89	91	87	91	147,800	91
2010-11-18	97	97	90	91	322,700	91
2010-11-17	100	101	94	96	400,500	96
2010-11-16	96	104	93	104	1,085,100	104
2010-11-15	78	101	78	91	1,361,300	91
2010-11-12	78	78	76	77	55,400	77
2010-11-11	76	80	76	79	40,200	79
2010-11-10	77	81	76	79	46,700	79
2010-11-09	78	79	76	77	21,400	77
2010-11-08	74	83	73	76	103,400	76
2010-11-05	77	77	73	75	52,500	75
2010-11-04	74	80	71	77	97,600	77
2010-11-02	76	77	73	73	89,900	73
2010-11-01	79	81	75	77	157,200	77
2010-10-29	89	89	83	83	97,500	83
2010-10-28	91	91	90	90	46,900	90
2010-10-27	93	93	91	92	47,600	92
2010-10-26	94	98	91	92	123,700	92
2010-10-25	97	108	91	91	487,200	91
2010-10-22	90	94	88	91	104,500	91
2010-10-21	91	91	87	90	47,900	90
2010-10-20	92	94	88	90	111,100	90
2010-10-19	95	95	91	93	43,600	93
2010-10-18	99	105	91	92	215,900	92
2010-10-15	98	99	94	96	72,900	96
2010-10-14	102	102	95	99	88,900	99
2010-10-13	105	105	102	102	44,700	102
2010-10-12	104	108	103	103	45,800	103
2010-10-08	106	107	103	104	47,000	104
2010-10-07	107	110	106	109	68,300	109
2010-10-06	103	115	103	110	300,400	110
2010-10-05	106	107	102	103	78,800	103
2010-10-04	110	111	106	107	62,300	107
2010-10-01	107	119	103	110	373,000	110
2010-09-30	105	136	105	107	772,400	107
2010-09-29	106	110	101	105	211,000	105
2010-09-28	109	117	109	111	93,100	111
2010-09-27	122	123	109	110	175,100	110
2010-09-24	129	130	123	123	113,900	123
2010-09-22	128	128	124	125	88,500	125
2010-09-21	132	135	126	128	111,300	128
2010-09-17	128	135	124	129	168,900	129
2010-09-16	128	134	123	131	329,700	131
2010-09-15	129	132	121	125	193,700	125
2010-09-14	131	133	124	127	399,600	127
2010-09-13	145	145	133	138	257,600	138
2010-09-10	142	162	136	141	1,158,700	141
2010-09-09	139	148	128	138	948,500	138
2010-09-08	123	168	121	149	2,782,400	149
2010-09-07	123	123	117	119	96,800	119
2010-09-06	125	125	119	124	124,200	124
2010-09-03	132	133	122	125	112,400	125
2010-09-02	124	140	122	127	300,300	127
2010-09-01	130	130	118	128	222,200	128
2010-08-31	136	143	128	130	484,500	130
2010-08-30	119	137	113	135	687,200	135
2010-08-27	117	120	109	114	191,800	114
2010-08-26	136	139	110	112	770,600	112
2010-08-25	99	128	99	128	1,341,300	128
2010-08-24	101	104	96	98	111,000	98
2010-08-23	110	120	101	101	227,900	101
2010-08-20	125	125	108	111	315,300	111
2010-08-19	150	157	113	126	1,140,800	126
2010-08-18	94	120	93	120	314,400	120
2010-08-17	98	98	90	90	57,400	90
2010-08-16	92	99	91	94	147,600	94
2010-08-13	95	95	88	90	89,900	90
2010-08-12	103	105	88	93	428,200	93
2010-08-11	123	125	111	114	70,400	114
2010-08-10	124	128	121	125	36,200	125
2010-08-09	122	130	121	124	26,200	124
2010-08-06	122	132	122	127	12,700	127
2010-08-05	132	132	121	125	60,800	125
2010-08-04	130	132	127	131	46,700	131
2010-08-03	140	140	129	134	51,300	134
2010-08-02	144	144	141	141	42,900	141
2010-07-30	147	147	145	145	17,300	145
2010-07-29	144	147	141	145	76,900	145
2010-07-28	146	149	143	144	39,100	144
2010-07-27	142	145	141	144	20,400	144
2010-07-26	141	145	139	145	55,000	145
2010-07-23	144	144	138	141	70,100	141
2010-07-22	142	144	140	142	64,300	142
2010-07-21	147	147	145	145	95,800	145
2010-07-20	142	148	142	144	81,500	144
2010-07-16	139	142	139	139	66,500	139
2010-07-15	139	142	139	140	59,800	140
2010-07-14	141	148	139	140	63,800	140
2010-07-13	141	141	137	139	69,500	139
2010-07-12	141	142	140	141	62,000	141
2010-07-09	139	144	139	140	70,800	140
2010-07-08	149	151	140	143	111,800	143
2010-07-07	148	152	146	146	74,600	146
2010-07-06	146	150	142	147	176,600	147
2010-07-05	134	157	134	152	311,800	152
2010-07-02	133	141	131	134	105,500	134
2010-07-01	130	137	129	131	165,900	131
2010-06-30	131	145	122	141	173,600	141
2010-06-29	143	150	127	131	297,400	131
2010-06-28	149	149	130	132	300,900	132
2010-06-25	160	162	147	149	384,600	149
2010-06-24	155	164	155	160	130,400	160
2010-06-23	160	167	146	165	450,300	165
2010-06-22	182	182	166	169	286,200	169
2010-06-21	189	189	180	181	295,500	181
2010-06-18	186	199	179	189	827,000	189
2010-06-17	214	220	158	186	1,368,300	186
2010-06-16	260	267	229	238	247,300	238
2010-06-15	265	267	255	265	150,200	265
2010-06-14	272	272	262	265	51,400	265
2010-06-11	262	266	260	265	36,800	265
2010-06-10	268	268	259	265	40,900	265
2010-06-09	268	277	263	268	66,700	268
2010-06-08	270	280	255	277	104,900	277
2010-06-07	279	286	273	278	76,200	278
2010-06-04	281	297	280	287	253,400	287
2010-06-03	280	282	275	278	59,000	278
2010-06-02	274	285	270	280	82,300	280
2010-06-01	278	284	265	280	126,200	280
2010-05-31	255	278	253	270	166,000	270
2010-05-28	241	253	241	253	120,600	253
2010-05-27	235	241	233	241	39,200	241
2010-05-26	236	242	232	239	27,200	239
2010-05-25	246	246	231	241	76,100	241
2010-05-24	246	246	240	246	33,900	246
2010-05-21	242	247	242	246	38,300	246
2010-05-20	240	257	239	250	49,200	250
2010-05-19	235	241	229	241	76,100	241
2010-05-18	256	260	234	245	91,900	245
2010-05-17	263	263	242	253	63,600	253
2010-05-14	255	264	253	259	110,900	259
2010-05-13	253	261	246	258	145,000	258
2010-05-12	224	252	224	249	322,500	249
2010-05-11	234	234	224	227	44,800	227
2010-05-10	228	230	221	230	25,000	230
2010-05-07	231	231	213	230	90,600	230
2010-05-06	238	240	234	234	52,800	234
2010-04-30	250	250	239	243	53,400	243
2010-04-28	242	251	242	248	50,400	248
2010-04-27	248	249	233	242	70,200	242
2010-04-26	252	252	248	251	46,100	251
2010-04-23	247	251	247	251	64,200	251
2010-04-22	253	253	248	250	50,400	250
2010-04-21	249	253	246	250	52,200	250
2010-04-20	251	253	246	248	48,400	248
2010-04-19	257	262	245	255	156,200	255
2010-04-16	255	258	252	255	105,900	255
2010-04-15	259	268	253	260	189,500	260
2010-04-14	288	288	251	251	306,500	251
2010-04-13	291	299	288	291	73,400	291
2010-04-12	293	300	271	289	128,100	289
2010-04-09	293	314	292	306	117,300	306
2010-04-08	318	319	302	306	109,100	306
2010-04-07	323	329	320	323	57,400	323
2010-04-06	328	330	310	327	138,400	327
2010-04-05	328	334	327	329	120,300	329
2010-04-02	327	334	327	330	119,700	330
2010-04-01	343	343	323	327	198,900	327
2010-03-31	354	354	321	338	163,200	338
2010-03-30	350	354	344	346	117,400	346
2010-03-29	361	375	342	350	354,500	350
2010-03-26	369	407	369	400	417,500	400
2010-03-25	350	367	343	367	168,800	367
2010-03-24	338	350	336	346	89,000	346
2010-03-23	333	349	330	346	106,300	346
2010-03-19	343	350	336	345	189,900	345
2010-03-18	345	357	341	353	264,700	353
2010-03-17	343	358	333	340	609,900	340
2010-03-16	325	348	321	347	266,400	347
2010-03-15	314	325	311	325	133,800	325
2010-03-12	328	328	304	321	144,500	321
2010-03-11	347	355	313	322	340,900	322
2010-03-10	323	346	310	346	391,200	346
2010-03-09	307	323	305	323	259,300	323
2010-03-08	298	311	288	308	293,800	308
2010-03-05	290	297	290	294	211,400	294
2010-03-04	288	293	280	293	182,800	293
2010-03-03	270	292	270	284	93,600	284
2010-03-02	282	282	273	275	26,000	275
2010-03-01	276	287	275	282	79,600	282
2010-02-26	266	279	265	276	67,900	276
2010-02-25	260	270	260	270	23,800	270
2010-02-24	263	270	263	270	20,700	270
2010-02-23	274	274	262	269	54,600	269
2010-02-22	283	284	272	273	46,800	273
2010-02-19	286	294	275	278	72,200	278
2010-02-18	275	294	265	291	128,400	291
2010-02-17	253	272	253	272	117,200	272
2010-02-16	273	280	255	271	102,400	271
2010-02-15	280	283	264	278	73,200	278
2010-02-12	291	307	281	286	390,100	286
2010-02-10	265	290	263	290	337,600	290
2010-02-09	246	265	246	262	56,000	262
2010-02-08	233	274	233	243	80,100	243
2010-02-05	247	248	231	240	194,400	240
2010-02-04	259	263	247	250	144,000	250
2010-02-03	265	267	259	260	69,500	260
2010-02-02	273	274	250	264	181,500	264
2010-02-01	279	280	270	278	80,700	278
2010-01-29	284	287	278	282	51,000	282
2010-01-28	286	292	284	284	55,500	284
2010-01-27	280	296	277	286	68,300	286
2010-01-26	310	314	285	290	218,200	290
2010-01-25	275	307	274	298	234,300	298
2010-01-22	275	277	268	274	88,300	274
2010-01-21	279	279	265	277	120,200	277
2010-01-20	290	295	272	275	210,200	275
2010-01-19	296	319	271	271	566,900	271
2010-01-18	297	331	271	320	911,700	320
2010-01-15	260	294	256	294	573,000	294
2010-01-14	258	261	251	253	226,100	253
2010-01-13	252	254	248	254	85,800	254
2010-01-12	264	264	254	254	131,800	254
2010-01-08	257	265	252	260	187,300	260
2010-01-07	242	260	237	256	119,000	256
2010-01-06	249	249	241	242	53,700	242
2010-01-05	263	263	249	250	77,700	250
2010-01-04	247	256	247	256	76,400	256

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2666 (株)オートウェーブ の時系列データ [2010年度]

2666 (株)オートウェーブの時系列データ [2010年度]