2666 (株)オートウェーブの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	98	98	97	97	61,900	97
2013-12-27	98	98	96	98	55,500	98
2013-12-26	97	98	96	98	58,700	98
2013-12-25	95	96	93	95	92,300	95
2013-12-24	95	96	91	93	155,600	93
2013-12-20	98	98	93	94	86,800	94
2013-12-19	95	98	95	96	66,300	96
2013-12-18	96	98	95	95	52,000	95
2013-12-17	95	97	95	96	77,100	96
2013-12-16	99	101	93	97	286,500	97
2013-12-13	105	105	99	99	166,500	99
2013-12-12	102	106	102	103	121,900	103
2013-12-11	105	105	102	102	127,900	102
2013-12-10	104	107	101	107	281,800	107
2013-12-09	99	104	97	103	213,400	103
2013-12-06	96	98	95	98	18,100	98
2013-12-05	98	98	96	96	24,400	96
2013-12-04	100	100	96	98	103,600	98
2013-12-03	99	103	98	100	136,900	100
2013-12-02	97	98	97	98	30,200	98
2013-11-29	99	99	97	98	52,200	98
2013-11-28	97	100	97	99	73,900	99
2013-11-27	98	100	96	97	51,500	97
2013-11-26	95	97	95	97	16,300	97
2013-11-25	95	96	94	95	14,400	95
2013-11-22	96	96	94	95	73,900	95
2013-11-21	98	98	95	97	87,500	97
2013-11-20	98	99	98	98	23,100	98
2013-11-19	99	99	97	98	18,500	98
2013-11-18	97	100	96	100	63,500	100
2013-11-15	94	99	94	96	95,500	96
2013-11-14	93	95	92	94	52,400	94
2013-11-13	90	93	90	92	47,800	92
2013-11-12	91	92	90	90	62,600	90
2013-11-11	97	97	90	90	306,500	90
2013-11-08	102	103	99	100	109,800	100
2013-11-07	97	107	97	104	350,900	104
2013-11-06	97	97	96	96	39,900	96
2013-11-05	98	99	96	97	98,400	97
2013-11-01	99	99	95	98	152,700	98
2013-10-31	100	101	98	100	121,600	100
2013-10-30	99	100	98	98	180,800	98
2013-10-29	104	104	99	100	190,000	100
2013-10-28	110	110	104	104	190,100	104
2013-10-25	107	113	104	110	589,600	110
2013-10-24	101	109	100	106	285,200	106
2013-10-23	107	108	101	101	704,700	101
2013-10-22	102	124	102	111	5,351,900	111
2013-10-21	97	101	95	98	555,900	98
2013-10-18	90	114	90	100	2,916,300	100
2013-10-17	89	90	88	89	21,600	89
2013-10-16	86	89	86	89	28,500	89
2013-10-15	88	89	88	88	12,400	88
2013-10-11	87	88	87	87	60,300	87
2013-10-10	86	88	86	88	9,200	88
2013-10-09	84	86	84	86	11,500	86
2013-10-08	86	86	84	86	32,600	86
2013-10-07	88	88	85	86	24,200	86
2013-10-04	87	88	86	88	53,100	88
2013-10-03	87	88	87	88	36,500	88
2013-10-02	90	90	87	88	55,100	88
2013-10-01	92	92	89	89	46,600	89
2013-09-30	91	92	90	92	18,400	92
2013-09-27	92	92	91	91	58,000	91
2013-09-26	90	91	90	91	34,800	91
2013-09-25	93	93	90	90	44,200	90
2013-09-24	90	90	89	90	27,700	90
2013-09-20	90	90	88	88	60,200	88
2013-09-19	89	90	88	88	22,300	88
2013-09-18	88	90	87	88	92,000	88
2013-09-17	84	87	84	87	84,000	87
2013-09-13	85	85	83	84	20,500	84
2013-09-12	83	84	82	84	29,400	84
2013-09-11	82	84	82	84	19,100	84
2013-09-10	82	84	82	82	21,700	82
2013-09-09	82	83	81	82	34,100	82
2013-09-06	83	83	81	82	28,300	82
2013-09-05	83	83	82	82	46,900	82
2013-09-04	83	84	82	83	103,300	83
2013-09-03	89	98	81	83	928,800	83
2013-09-02	80	80	79	80	10,700	80
2013-08-30	80	80	78	79	39,900	79
2013-08-29	82	82	79	79	27,900	79
2013-08-28	81	81	79	80	28,300	80
2013-08-27	81	82	81	81	11,800	81
2013-08-26	81	82	81	82	48,700	82
2013-08-23	81	85	81	82	70,300	82
2013-08-22	82	83	80	80	71,700	80
2013-08-21	83	84	82	83	19,400	83
2013-08-20	85	85	83	83	46,600	83
2013-08-19	85	85	84	85	83,500	85
2013-08-16	86	87	85	85	62,600	85
2013-08-15	87	87	86	86	9,400	86
2013-08-14	87	87	86	87	36,700	87
2013-08-13	85	87	85	87	75,600	87
2013-08-12	90	91	85	87	287,300	87
2013-08-09	96	99	96	99	32,000	99
2013-08-08	97	99	97	98	46,000	98
2013-08-07	97	99	96	98	34,000	98
2013-08-06	98	100	96	99	50,700	99
2013-08-05	96	98	94	98	42,400	98
2013-08-02	94	96	93	95	17,300	95
2013-08-01	93	94	91	93	41,400	93
2013-07-31	95	95	93	95	28,300	95
2013-07-30	94	96	92	96	32,600	96
2013-07-29	97	98	90	94	105,600	94
2013-07-26	100	100	98	98	143,200	98
2013-07-25	102	104	100	102	38,600	102
2013-07-24	102	102	101	102	11,900	102
2013-07-23	102	104	100	102	22,000	102
2013-07-22	102	102	100	101	19,500	101
2013-07-19	104	104	101	101	59,500	101
2013-07-18	104	106	103	104	50,800	104
2013-07-17	105	106	101	104	131,000	104
2013-07-16	102	105	101	104	151,000	104
2013-07-12	100	100	99	99	19,800	99
2013-07-11	98	99	96	99	53,500	99
2013-07-10	100	100	96	98	136,300	98
2013-07-09	103	103	98	100	57,700	100
2013-07-08	97	103	97	101	105,600	101
2013-07-05	96	99	95	98	107,200	98
2013-07-04	94	96	93	96	41,000	96
2013-07-03	95	95	94	94	57,200	94
2013-07-02	92	94	92	94	82,700	94
2013-07-01	89	92	89	91	49,600	91
2013-06-28	89	91	88	90	62,500	90
2013-06-27	87	90	85	90	63,700	90
2013-06-26	92	92	85	86	191,100	86
2013-06-25	95	95	91	93	174,200	93
2013-06-24	97	97	95	95	41,900	95
2013-06-21	96	96	94	95	86,900	95
2013-06-20	99	99	97	98	40,700	98
2013-06-19	98	100	97	98	84,800	98
2013-06-18	94	100	94	97	82,000	97
2013-06-17	92	94	92	93	20,800	93
2013-06-14	94	96	93	93	59,900	93
2013-06-13	92	93	89	93	42,700	93
2013-06-12	92	94	90	94	50,900	94
2013-06-11	97	97	91	94	85,000	94
2013-06-10	94	96	92	96	104,200	96
2013-06-07	89	91	84	89	432,100	89
2013-06-06	103	105	90	94	438,300	94
2013-06-05	110	110	105	105	121,800	105
2013-06-04	104	110	104	108	206,800	108
2013-06-03	117	117	103	105	253,000	105
2013-05-31	113	114	112	114	62,100	114
2013-05-30	115	115	112	112	87,000	112
2013-05-29	114	118	114	116	128,200	116
2013-05-28	112	113	111	113	50,100	113
2013-05-27	113	115	110	112	182,600	112
2013-05-24	113	119	111	115	365,200	115
2013-05-23	123	124	112	112	365,000	112
2013-05-22	124	125	120	123	277,300	123
2013-05-21	127	128	122	124	275,500	124
2013-05-20	124	127	122	126	1,039,800	126
2013-05-17	130	140	126	136	463,200	136
2013-05-16	131	133	119	133	531,400	133
2013-05-15	146	157	122	132	2,081,000	132
2013-05-14	146	147	137	139	652,200	139
2013-05-13	139	150	139	149	875,100	149
2013-05-10	135	139	132	139	409,000	139
2013-05-09	136	141	134	135	677,400	135
2013-05-08	133	136	131	134	404,000	134
2013-05-07	127	133	127	130	422,300	130
2013-05-02	125	128	124	125	192,400	125
2013-05-01	126	127	124	125	223,200	125
2013-04-30	122	126	122	125	146,800	125
2013-04-26	126	128	124	124	180,000	124
2013-04-25	126	128	123	128	155,200	128
2013-04-24	125	128	123	126	357,000	126
2013-04-23	128	128	122	123	386,000	123
2013-04-22	132	132	125	127	450,600	127
2013-04-19	136	136	129	131	618,100	131
2013-04-18	127	137	124	136	963,500	136
2013-04-17	120	127	120	126	607,100	126
2013-04-16	119	122	115	120	310,100	120
2013-04-15	118	122	116	122	200,600	122
2013-04-12	116	118	116	118	118,100	118
2013-04-11	117	119	113	118	258,400	118
2013-04-10	112	122	111	116	716,700	116
2013-04-09	111	113	109	111	166,400	111
2013-04-08	109	111	109	110	109,600	110
2013-04-05	112	112	108	108	99,000	108
2013-04-04	109	111	107	110	86,700	110
2013-04-03	109	111	108	111	144,500	111
2013-04-02	105	109	102	107	223,600	107
2013-04-01	114	114	101	106	402,600	106
2013-03-29	116	116	112	114	122,900	114
2013-03-28	117	118	115	115	64,100	115
2013-03-27	115	118	115	116	109,100	116
2013-03-26	117	118	114	116	160,100	116
2013-03-25	121	122	116	117	305,000	117
2013-03-22	117	121	116	121	257,800	121
2013-03-21	115	119	114	117	214,000	117
2013-03-19	114	115	113	114	119,800	114
2013-03-18	114	115	113	114	145,700	114
2013-03-15	115	115	113	115	125,000	115
2013-03-14	113	114	112	114	132,300	114
2013-03-13	115	115	112	114	174,800	114
2013-03-12	115	117	114	115	110,900	115
2013-03-11	119	119	115	116	156,800	116
2013-03-08	119	120	116	118	181,800	118
2013-03-07	121	121	117	118	206,900	118
2013-03-06	118	121	117	121	243,100	121
2013-03-05	118	129	116	118	975,500	118
2013-03-04	113	119	113	119	277,200	119
2013-03-01	114	114	108	113	227,000	113
2013-02-28	115	115	113	113	61,200	113
2013-02-27	114	115	111	115	126,600	115
2013-02-26	114	114	112	113	156,900	113
2013-02-25	117	118	116	117	96,100	117
2013-02-22	114	115	113	115	88,300	115
2013-02-21	117	118	113	116	126,000	116
2013-02-20	118	120	116	117	228,700	117
2013-02-19	111	116	110	115	192,100	115
2013-02-18	110	114	108	112	237,700	112
2013-02-15	112	113	102	107	337,300	107
2013-02-14	116	116	111	113	214,900	113
2013-02-13	122	122	117	117	237,300	117
2013-02-12	123	124	116	121	426,800	121
2013-02-08	126	126	122	125	217,000	125
2013-02-07	124	126	122	126	229,600	126
2013-02-06	125	126	121	123	694,800	123
2013-02-05	143	160	126	126	3,237,100	126
2013-02-04	131	136	129	134	269,400	134
2013-02-01	125	136	125	127	773,900	127
2013-01-31	126	126	123	125	127,500	125
2013-01-30	124	126	122	122	374,400	122
2013-01-29	120	126	117	122	318,300	122
2013-01-28	115	124	115	118	311,200	118
2013-01-25	115	117	113	115	126,800	115
2013-01-24	116	116	114	116	121,600	116
2013-01-23	116	118	114	116	239,100	116
2013-01-22	117	120	115	116	448,900	116
2013-01-21	109	116	107	115	293,500	115
2013-01-18	107	110	106	107	208,200	107
2013-01-17	112	113	104	108	278,700	108
2013-01-16	114	115	112	113	137,500	113
2013-01-15	116	116	112	113	252,100	113
2013-01-11	114	115	112	112	240,900	112
2013-01-10	112	116	110	115	291,400	115
2013-01-09	110	111	108	110	207,900	110
2013-01-08	113	115	109	111	281,000	111
2013-01-07	104	116	104	114	614,700	114
2013-01-04	104	107	103	105	191,000	105

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 [2013年度]

2666 (株)オートウェーブの時系列データ [2013年度]