2666 (株)オートウェーブの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	104	105	101	102	196,900	102
2012-12-27	108	108	102	104	391,000	104
2012-12-26	106	109	105	107	303,100	107
2012-12-25	110	119	107	107	1,491,100	107
2012-12-21	108	110	102	104	592,100	104
2012-12-20	111	118	108	108	569,500	108
2012-12-19	113	115	107	112	1,069,600	112
2012-12-18	126	126	113	116	1,388,600	116
2012-12-17	126	136	121	129	2,018,400	129
2012-12-14	126	138	118	121	2,649,800	121
2012-12-13	110	145	107	124	7,489,000	124
2012-12-12	112	117	99	106	3,519,500	106
2012-12-11	93	107	93	105	2,021,600	105
2012-12-10	96	97	91	92	376,400	92
2012-12-07	89	111	88	94	3,206,000	94
2012-12-06	91	92	88	90	260,200	90
2012-12-05	85	92	85	90	764,500	90
2012-12-04	84	85	83	84	57,300	84
2012-12-03	84	85	83	83	88,000	83
2012-11-30	86	86	83	84	89,400	84
2012-11-29	84	86	82	86	169,700	86
2012-11-28	87	87	82	84	517,000	84
2012-11-27	84	95	84	89	2,167,500	89
2012-11-26	83	84	80	82	288,800	82
2012-11-22	86	86	81	85	380,100	85
2012-11-21	85	89	84	85	210,900	85
2012-11-20	86	87	82	86	351,000	86
2012-11-19	81	87	79	87	573,200	87
2012-11-16	82	83	79	80	400,400	80
2012-11-15	81	84	79	83	970,800	83
2012-11-14	91	93	84	85	969,200	85
2012-11-13	112	115	90	91	3,544,000	91
2012-11-12	102	102	101	102	933,300	102
2012-11-09	70	74	69	72	305,500	72
2012-11-08	70	72	69	72	176,600	72
2012-11-07	73	75	70	72	414,300	72
2012-11-06	71	74	70	72	379,000	72
2012-11-05	69	71	68	71	146,500	71
2012-11-02	68	70	68	70	157,900	70
2012-11-01	69	69	67	67	77,700	67
2012-10-31	69	69	69	69	35,800	69
2012-10-30	68	70	68	70	102,900	70
2012-10-29	67	69	67	68	86,200	68
2012-10-26	68	69	67	68	23,100	68
2012-10-25	67	68	67	67	125,300	67
2012-10-24	67	67	65	67	103,800	67
2012-10-23	68	68	66	68	21,300	68
2012-10-22	66	67	65	67	48,500	67
2012-10-19	67	67	66	67	33,300	67
2012-10-18	67	67	65	66	90,400	66
2012-10-17	66	66	65	66	21,300	66
2012-10-16	65	67	64	66	26,000	66
2012-10-15	66	66	64	64	21,100	64
2012-10-12	66	66	64	65	83,700	65
2012-10-11	66	67	65	66	47,300	66
2012-10-10	67	67	66	67	89,800	67
2012-10-09	68	72	67	67	190,200	67
2012-10-05	66	68	66	67	89,500	67
2012-10-04	67	67	66	66	74,600	66
2012-10-03	68	68	66	67	54,600	67
2012-10-02	65	67	65	67	61,100	67
2012-10-01	64	65	63	65	64,300	65
2012-09-28	64	65	64	65	36,800	65
2012-09-27	64	66	64	65	43,400	65
2012-09-26	65	66	64	64	46,900	64
2012-09-25	65	65	64	64	35,800	64
2012-09-24	66	66	64	65	63,600	65
2012-09-21	66	67	65	66	68,300	66
2012-09-20	68	68	66	67	66,800	67
2012-09-19	71	71	66	67	144,500	67
2012-09-18	69	72	68	71	98,100	71
2012-09-14	70	70	67	69	187,200	69
2012-09-13	71	72	69	69	82,000	69
2012-09-12	70	71	68	70	251,300	70
2012-09-11	68	70	68	70	88,600	70
2012-09-10	66	68	66	68	90,700	68
2012-09-07	66	68	65	68	86,100	68
2012-09-06	66	66	64	66	48,600	66
2012-09-05	64	66	62	65	105,000	65
2012-09-04	63	64	63	64	28,000	64
2012-09-03	64	64	62	63	137,800	63
2012-08-31	64	65	64	64	43,800	64
2012-08-30	65	65	63	64	102,100	64
2012-08-29	64	67	63	66	157,000	66
2012-08-28	65	65	63	63	51,400	63
2012-08-27	65	66	63	65	105,100	65
2012-08-24	67	67	65	66	122,700	66
2012-08-23	67	67	66	66	41,500	66
2012-08-22	69	69	66	68	133,500	68
2012-08-21	69	69	68	68	138,700	68
2012-08-20	71	73	67	67	931,500	67
2012-08-17	68	70	66	69	368,400	69
2012-08-16	68	71	66	69	428,500	69
2012-08-15	68	68	65	66	324,500	66
2012-08-14	69	69	65	68	487,500	68
2012-08-13	72	79	70	72	2,967,200	72
2012-08-10	58	60	56	58	73,100	58
2012-08-09	57	58	56	58	23,100	58
2012-08-08	57	58	56	56	23,100	56
2012-08-07	56	57	55	57	12,700	57
2012-08-06	56	56	55	55	8,800	55
2012-08-03	56	56	56	56	10,700	56
2012-08-02	56	57	56	57	8,400	57
2012-08-01	57	57	55	56	40,200	56
2012-07-31	56	57	56	57	3,700	57
2012-07-30	57	57	56	56	10,600	56
2012-07-27	57	58	56	56	19,200	56
2012-07-26	56	56	55	56	27,500	56
2012-07-25	55	56	55	56	38,200	56
2012-07-24	55	56	54	55	60,000	55
2012-07-23	58	58	55	55	77,900	55
2012-07-20	59	60	58	58	68,800	58
2012-07-19	60	60	59	60	26,100	60
2012-07-18	61	62	60	61	71,600	61
2012-07-17	60	61	60	61	20,100	61
2012-07-13	59	60	59	59	15,000	59
2012-07-12	60	60	59	59	28,600	59
2012-07-11	60	60	59	60	12,400	60
2012-07-10	60	61	59	60	27,500	60
2012-07-09	61	61	59	60	96,500	60
2012-07-06	61	62	60	61	24,800	61
2012-07-05	63	63	61	61	35,100	61
2012-07-04	64	64	62	62	24,800	62
2012-07-03	63	64	63	64	25,300	64
2012-07-02	63	64	62	63	46,300	63
2012-06-29	61	63	61	62	38,000	62
2012-06-28	62	63	61	61	28,500	61
2012-06-27	61	62	60	61	37,600	61
2012-06-26	61	66	61	62	290,400	62
2012-06-25	61	62	60	60	50,900	60
2012-06-22	61	62	60	61	21,500	61
2012-06-21	62	62	61	61	46,600	61
2012-06-20	62	62	61	62	33,300	62
2012-06-19	62	62	60	61	38,400	61
2012-06-18	63	63	61	61	86,500	61
2012-06-15	63	65	60	61	306,400	61
2012-06-14	60	62	59	62	241,700	62
2012-06-13	59	61	58	59	44,000	59
2012-06-12	59	59	57	59	24,300	59
2012-06-11	59	59	56	59	62,400	59
2012-06-08	59	59	57	58	35,400	58
2012-06-07	58	59	58	59	59,500	59
2012-06-06	57	57	56	57	58,800	57
2012-06-05	56	57	54	56	72,300	56
2012-06-04	56	56	54	55	138,800	55
2012-06-01	64	64	58	58	291,800	58
2012-05-31	61	62	60	62	82,600	62
2012-05-30	61	61	59	61	35,200	61
2012-05-29	60	61	59	61	22,700	61
2012-05-28	60	62	59	60	83,400	60
2012-05-25	62	62	59	60	70,700	60
2012-05-24	61	62	59	61	54,000	61
2012-05-23	63	63	60	60	147,500	60
2012-05-22	63	64	61	63	137,300	63
2012-05-21	67	67	60	63	625,400	63
2012-05-18	67	69	63	69	160,100	69
2012-05-17	61	67	61	66	197,900	66
2012-05-16	60	63	59	61	108,000	61
2012-05-15	66	66	55	60	632,400	60
2012-05-14	68	70	62	64	316,800	64
2012-05-11	70	71	68	69	99,100	69
2012-05-10	68	70	68	70	50,800	70
2012-05-09	71	72	68	70	134,400	70
2012-05-08	73	74	71	73	30,700	73
2012-05-07	73	74	71	72	88,700	72
2012-05-02	76	77	73	74	186,400	74
2012-05-01	78	78	76	76	29,400	76
2012-04-27	78	79	76	78	38,800	78
2012-04-26	80	80	77	78	132,000	78
2012-04-25	81	81	78	80	83,200	80
2012-04-24	76	80	75	79	381,400	79
2012-04-23	75	77	74	76	80,700	76
2012-04-20	75	75	73	74	52,300	74
2012-04-19	75	76	74	75	46,300	75
2012-04-18	75	76	74	76	56,400	76
2012-04-17	76	76	74	74	28,700	74
2012-04-16	77	77	74	76	115,500	76
2012-04-13	76	76	74	76	37,300	76
2012-04-12	76	77	74	76	44,300	76
2012-04-11	75	76	73	76	107,500	76
2012-04-10	75	77	75	76	87,500	76
2012-04-09	75	79	74	77	172,800	77
2012-04-06	74	76	72	75	101,000	75
2012-04-05	75	75	71	75	433,200	75
2012-04-04	79	80	75	77	229,300	77
2012-04-03	79	81	78	79	169,800	79
2012-04-02	81	82	78	80	193,800	80
2012-03-30	83	84	78	83	451,300	83
2012-03-29	87	88	83	84	486,500	84
2012-03-28	79	90	77	89	795,500	89
2012-03-27	85	87	79	79	549,000	79
2012-03-26	84	92	83	87	1,175,000	87
2012-03-23	82	84	78	84	235,400	84
2012-03-22	80	81	79	81	111,700	81
2012-03-21	84	87	79	81	866,900	81
2012-03-19	77	82	76	81	701,600	81
2012-03-16	74	76	73	76	85,400	76
2012-03-15	75	76	73	74	149,900	74
2012-03-14	76	77	73	75	285,400	75
2012-03-13	75	79	74	76	545,000	76
2012-03-12	75	76	73	76	445,000	76
2012-03-09	73	73	70	73	390,000	73
2012-03-08	68	74	67	71	376,400	71
2012-03-07	69	70	67	68	436,500	68
2012-03-06	74	81	70	70	2,818,500	70
2012-03-05	67	73	66	70	687,300	70
2012-03-02	65	67	65	66	42,700	66
2012-03-01	67	67	65	66	182,000	66
2012-02-29	67	68	66	67	104,000	67
2012-02-28	68	68	65	67	218,400	67
2012-02-27	69	70	68	69	112,200	69
2012-02-24	69	70	68	68	104,700	68
2012-02-23	69	69	67	69	96,600	69
2012-02-22	68	69	67	69	51,800	69
2012-02-21	68	68	66	67	61,700	67
2012-02-20	68	69	67	68	157,200	68
2012-02-17	65	68	65	68	229,600	68
2012-02-16	65	66	64	64	91,200	64
2012-02-15	64	66	63	65	140,400	65
2012-02-14	64	64	63	64	156,000	64
2012-02-13	65	65	63	64	105,200	64
2012-02-10	66	66	63	64	351,000	64
2012-02-09	68	69	64	66	635,200	66
2012-02-08	66	69	64	68	701,400	68
2012-02-07	77	80	66	66	2,389,600	66
2012-02-06	66	67	65	67	139,100	67
2012-02-03	65	65	63	65	20,700	65
2012-02-02	61	65	61	65	113,100	65
2012-02-01	64	64	61	61	217,000	61
2012-01-31	65	66	62	64	218,400	64
2012-01-30	66	66	64	65	170,400	65
2012-01-27	68	68	65	67	181,500	67
2012-01-26	69	70	67	68	228,800	68
2012-01-25	70	70	68	69	157,600	69
2012-01-24	70	70	68	69	146,400	69
2012-01-23	70	70	68	69	47,200	69
2012-01-20	71	71	68	69	95,200	69
2012-01-19	70	70	69	69	41,700	69
2012-01-18	71	72	69	69	55,500	69
2012-01-17	70	70	68	70	33,500	70
2012-01-16	68	69	68	69	7,300	69
2012-01-13	69	69	68	68	28,000	68
2012-01-12	69	69	68	69	52,100	69
2012-01-11	70	70	69	69	9,300	69
2012-01-10	70	71	69	70	12,800	70
2012-01-06	70	70	69	70	14,300	70
2012-01-05	70	70	68	69	13,800	69
2012-01-04	69	71	69	69	11,400	69

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 [2012年度]

2666 (株)オートウェーブの時系列データ [2012年度]