2666 (株)オートウェーブの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	69	69	68	68	17,100	68
2011-12-29	69	69	67	68	21,700	68
2011-12-28	70	70	69	69	3,700	69
2011-12-27	70	70	69	69	5,600	69
2011-12-26	70	72	70	70	14,800	70
2011-12-22	74	75	70	71	26,500	71
2011-12-21	71	73	71	73	10,600	73
2011-12-20	70	71	70	71	2,100	71
2011-12-19	70	73	69	70	40,600	70
2011-12-16	69	69	69	69	7,800	69
2011-12-15	69	70	69	69	16,800	69
2011-12-14	70	71	69	70	16,200	70
2011-12-13	70	70	70	70	7,900	70
2011-12-12	69	71	68	71	83,800	71
2011-12-09	68	70	68	70	26,400	70
2011-12-08	69	69	68	68	35,800	68
2011-12-07	68	69	67	69	51,500	69
2011-12-06	70	71	68	69	91,500	69
2011-12-05	71	87	69	70	1,090,700	70
2011-12-02	66	70	66	68	39,200	68
2011-12-01	66	67	65	67	29,300	67
2011-11-30	67	68	60	63	56,000	63
2011-11-29	68	68	66	68	16,200	68
2011-11-28	67	69	66	68	9,900	68
2011-11-25	68	68	66	67	22,800	67
2011-11-24	68	68	65	65	39,300	65
2011-11-22	69	69	67	69	19,800	69
2011-11-21	69	69	68	68	19,400	68
2011-11-18	70	74	69	70	47,300	70
2011-11-17	69	69	68	69	11,400	69
2011-11-16	70	70	69	70	25,500	70
2011-11-15	71	71	69	69	11,200	69
2011-11-14	70	70	69	70	5,900	70
2011-11-11	68	71	68	70	9,900	70
2011-11-10	69	70	68	69	26,100	69
2011-11-09	71	71	68	69	124,500	69
2011-11-08	74	75	71	75	44,700	75
2011-11-07	73	77	72	76	112,200	76
2011-11-04	69	71	68	70	39,000	70
2011-11-02	69	69	68	69	21,800	69
2011-11-01	69	71	68	69	28,100	69
2011-10-31	71	71	69	69	20,600	69
2011-10-28	70	71	70	71	10,200	71
2011-10-27	70	70	67	69	30,400	69
2011-10-26	69	70	69	69	2,600	69
2011-10-25	70	70	68	69	27,400	69
2011-10-24	70	70	68	69	15,100	69
2011-10-21	73	74	69	70	47,000	70
2011-10-20	72	76	71	73	22,500	73
2011-10-19	73	75	72	75	45,800	75
2011-10-18	70	79	70	77	229,000	77
2011-10-17	70	71	69	69	7,000	69
2011-10-14	69	70	69	70	3,900	70
2011-10-13	70	71	69	70	8,400	70
2011-10-12	70	70	67	70	21,100	70
2011-10-11	71	72	71	71	4,800	71
2011-10-07	70	72	69	72	8,400	72
2011-10-06	69	71	69	71	4,400	71
2011-10-05	70	70	70	70	12,100	70
2011-10-04	68	69	68	69	4,300	69
2011-10-03	69	69	69	69	1,600	69
2011-09-30	71	72	69	69	14,900	69
2011-09-29	70	71	69	71	12,900	71
2011-09-28	71	71	69	71	4,600	71
2011-09-27	70	72	69	70	6,000	70
2011-09-26	70	71	68	70	39,500	70
2011-09-22	73	74	70	70	34,200	70
2011-09-21	75	77	73	73	5,200	73
2011-09-20	76	79	74	74	42,000	74
2011-09-16	76	76	72	75	27,000	75
2011-09-15	82	85	73	76	229,700	76
2011-09-14	73	80	70	79	88,500	79
2011-09-13	72	72	70	72	9,700	72
2011-09-12	72	73	71	73	12,100	73
2011-09-09	71	77	71	74	53,700	74
2011-09-08	75	75	72	72	13,000	72
2011-09-07	74	75	74	74	3,000	74
2011-09-06	74	75	72	74	22,600	74
2011-09-05	79	79	75	76	6,400	76
2011-09-02	79	79	79	79	4,100	79
2011-09-01	80	80	79	79	11,600	79
2011-08-31	77	80	77	80	28,200	80
2011-08-30	78	79	78	79	3,100	79
2011-08-29	78	79	75	79	6,400	79
2011-08-26	77	79	75	78	17,400	78
2011-08-25	80	80	78	78	9,200	78
2011-08-24	77	77	77	77	9,400	77
2011-08-23	78	79	77	77	29,200	77
2011-08-22	76	76	74	76	26,300	76
2011-08-19	83	83	73	78	65,300	78
2011-08-18	77	82	76	81	169,600	81
2011-08-17	75	76	75	76	14,200	76
2011-08-16	73	76	73	75	9,400	75
2011-08-15	74	74	70	73	14,300	73
2011-08-12	69	79	69	73	42,100	73
2011-08-11	70	72	68	72	7,600	72
2011-08-10	77	77	67	72	19,600	72
2011-08-09	70	71	65	70	40,900	70
2011-08-08	74	74	73	74	21,900	74
2011-08-05	74	74	73	74	18,200	74
2011-08-04	76	76	76	76	2,200	76
2011-08-03	76	77	75	75	26,400	75
2011-08-02	78	78	77	77	9,100	77
2011-08-01	77	79	76	79	21,600	79
2011-07-29	78	79	76	77	22,400	77
2011-07-28	77	78	77	77	25,100	77
2011-07-27	80	80	76	79	39,800	79
2011-07-26	79	79	79	79	34,500	79
2011-07-25	81	82	79	79	28,100	79
2011-07-22	81	81	79	80	12,400	80
2011-07-21	81	81	79	80	23,500	80
2011-07-20	80	81	79	81	36,200	81
2011-07-19	82	87	80	80	161,500	80
2011-07-15	81	81	80	81	14,400	81
2011-07-14	80	81	79	80	16,100	80
2011-07-13	80	80	79	80	13,500	80
2011-07-12	79	80	79	80	18,400	80
2011-07-11	81	81	80	80	11,600	80
2011-07-08	80	81	80	81	4,200	81
2011-07-07	81	81	80	80	11,500	80
2011-07-06	80	82	80	81	23,500	81
2011-07-05	81	82	80	81	31,700	81
2011-07-04	81	81	80	81	7,400	81
2011-07-01	80	81	80	80	18,800	80
2011-06-30	80	81	80	80	26,300	80
2011-06-29	81	82	80	81	12,400	81
2011-06-28	81	83	81	81	21,500	81
2011-06-27	81	82	79	82	33,300	82
2011-06-24	82	89	81	81	410,800	81
2011-06-23	81	82	79	80	18,300	80
2011-06-22	79	80	79	80	16,000	80
2011-06-21	79	81	79	80	9,600	80
2011-06-20	79	81	79	79	56,700	79
2011-06-17	80	81	79	79	22,600	79
2011-06-16	81	81	78	80	5,000	80
2011-06-15	81	81	79	80	26,700	80
2011-06-14	80	80	78	80	17,300	80
2011-06-13	79	80	77	79	31,300	79
2011-06-10	80	80	78	79	47,300	79
2011-06-09	82	82	79	80	29,000	80
2011-06-08	81	82	79	80	19,000	80
2011-06-07	79	81	79	81	21,400	81
2011-06-06	81	81	79	80	8,500	80
2011-06-03	81	82	80	82	12,000	82
2011-06-02	83	83	80	80	30,900	80
2011-06-01	80	84	80	84	47,100	84
2011-05-31	78	82	78	82	22,800	82
2011-05-30	81	81	78	79	35,000	79
2011-05-27	80	82	80	81	32,000	81
2011-05-26	84	84	82	84	13,400	84
2011-05-25	85	85	82	85	39,200	85
2011-05-24	82	84	82	83	175,800	83
2011-05-23	87	87	78	83	89,300	83
2011-05-20	82	84	82	84	5,400	84
2011-05-19	83	84	82	83	27,400	83
2011-05-18	84	89	82	82	85,800	82
2011-05-17	84	84	82	84	29,800	84
2011-05-16	86	86	82	84	57,700	84
2011-05-13	88	88	85	86	48,400	86
2011-05-12	90	90	86	88	56,600	88
2011-05-11	85	94	85	89	362,700	89
2011-05-10	85	85	84	85	18,500	85
2011-05-09	85	85	84	85	46,900	85
2011-05-06	82	91	82	84	262,600	84
2011-05-02	85	85	81	84	56,200	84
2011-04-28	80	92	78	84	374,200	84
2011-04-27	82	82	78	79	99,100	79
2011-04-26	85	87	80	81	347,900	81
2011-04-25	80	104	79	90	1,605,500	90
2011-04-22	81	81	77	79	46,200	79
2011-04-21	78	83	78	81	127,900	81
2011-04-20	77	79	77	77	29,600	77
2011-04-19	77	77	74	77	50,000	77
2011-04-18	74	82	74	79	225,800	79
2011-04-15	74	74	71	72	32,400	72
2011-04-14	71	73	70	72	44,900	72
2011-04-13	71	73	70	73	24,700	73
2011-04-12	75	75	71	72	50,100	72
2011-04-11	69	78	69	77	82,500	77
2011-04-08	69	70	67	70	38,800	70
2011-04-07	70	70	68	70	19,300	70
2011-04-06	70	72	69	69	61,300	69
2011-04-05	72	73	71	72	30,600	72
2011-04-04	73	74	72	73	53,200	73
2011-04-01	74	76	72	76	33,600	76
2011-03-31	73	76	72	74	24,700	74
2011-03-30	73	77	70	74	60,300	74
2011-03-29	70	73	69	73	57,700	73
2011-03-28	82	82	74	74	132,000	74
2011-03-25	84	85	82	82	290,300	82
2011-03-24	87	89	80	82	145,100	82
2011-03-23	87	89	82	86	155,900	86
2011-03-22	85	86	81	85	261,900	85
2011-03-18	65	86	62	76	972,800	76
2011-03-17	60	62	52	59	325,500	59
2011-03-16	54	71	54	60	319,000	60
2011-03-15	69	74	54	57	801,900	57
2011-03-14	77	95	67	84	344,100	84
2011-03-11	117	117	112	117	54,700	117
2011-03-10	116	119	114	116	80,300	116
2011-03-09	119	131	115	118	834,800	118
2011-03-08	112	113	110	112	57,500	112
2011-03-07	110	113	109	113	60,200	113
2011-03-04	114	115	111	113	78,800	113
2011-03-03	116	117	113	114	228,800	114
2011-03-02	112	135	111	120	837,800	120
2011-03-01	111	112	110	111	130,100	111
2011-02-28	113	117	106	115	241,300	115
2011-02-25	113	115	110	112	204,400	112
2011-02-24	119	124	111	118	302,500	118
2011-02-23	125	127	116	121	446,300	121
2011-02-22	147	150	123	134	993,000	134
2011-02-21	117	166	108	132	3,872,700	132
2011-02-18	91	120	91	120	1,387,700	120
2011-02-17	89	90	89	90	27,000	90
2011-02-16	90	94	88	89	106,500	89
2011-02-15	90	90	89	90	13,800	90
2011-02-14	88	90	88	90	15,700	90
2011-02-10	89	90	87	88	31,700	88
2011-02-09	98	98	87	89	192,400	89
2011-02-08	88	88	85	88	35,100	88
2011-02-07	89	89	85	88	44,900	88
2011-02-04	90	90	86	86	83,800	86
2011-02-03	89	93	88	91	68,100	91
2011-02-02	88	89	87	89	15,500	89
2011-02-01	88	89	87	88	17,800	88
2011-01-31	85	88	85	88	31,300	88
2011-01-28	87	87	86	86	59,000	86
2011-01-27	87	89	87	88	59,300	88
2011-01-26	89	89	87	88	29,800	88
2011-01-25	90	90	87	88	45,100	88
2011-01-24	93	93	87	88	189,500	88
2011-01-21	99	101	92	94	394,500	94
2011-01-20	89	99	87	97	842,800	97
2011-01-19	90	90	87	89	55,600	89
2011-01-18	89	94	86	90	287,600	90
2011-01-17	87	88	86	87	38,700	87
2011-01-14	84	87	84	87	26,900	87
2011-01-13	84	86	84	86	50,900	86
2011-01-12	87	87	84	85	100,000	85
2011-01-11	87	87	87	87	10,900	87
2011-01-07	87	89	86	88	33,600	88
2011-01-06	88	88	86	87	51,400	87
2011-01-05	88	88	87	88	23,800	88
2011-01-04	88	88	86	87	18,800	87

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 [2011年度]

2666 (株)オートウェーブの時系列データ [2011年度]