2666 (株)オートウェーブの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	82	83	81	82	14,100	82
2014-12-29	83	83	81	82	38,900	82
2014-12-26	82	83	80	82	51,600	82
2014-12-25	82	82	79	80	177,900	80
2014-12-24	82	83	81	81	174,200	81
2014-12-22	83	84	82	84	46,600	84
2014-12-19	84	84	80	83	227,500	83
2014-12-18	84	84	83	84	76,900	84
2014-12-17	84	84	83	84	16,300	84
2014-12-16	84	86	83	84	36,300	84
2014-12-15	85	85	84	84	26,400	84
2014-12-12	87	89	84	85	127,300	85
2014-12-11	85	87	85	87	18,800	87
2014-12-10	86	87	85	86	14,700	86
2014-12-09	86	88	85	87	58,100	87
2014-12-08	90	91	85	85	209,200	85
2014-12-05	89	93	88	90	521,400	90
2014-12-04	85	89	85	88	280,900	88
2014-12-03	85	85	83	84	88,900	84
2014-12-02	84	85	83	85	43,500	85
2014-12-01	85	85	83	84	200,500	84
2014-11-28	85	86	85	85	32,800	85
2014-11-27	84	85	84	85	42,100	85
2014-11-26	84	85	84	85	23,600	85
2014-11-25	85	85	84	84	34,500	84
2014-11-21	84	84	84	84	28,200	84
2014-11-20	84	85	84	84	8,300	84
2014-11-19	85	85	84	84	13,800	84
2014-11-18	84	86	84	85	108,500	85
2014-11-17	84	84	83	84	24,300	84
2014-11-14	84	84	83	84	44,300	84
2014-11-13	85	85	83	83	73,300	83
2014-11-12	84	85	84	84	19,800	84
2014-11-11	85	85	84	84	13,600	84
2014-11-10	84	85	82	85	101,100	85
2014-11-07	88	88	86	86	22,000	86
2014-11-06	88	88	86	87	10,100	87
2014-11-05	86	88	86	88	30,200	88
2014-11-04	88	88	86	87	53,400	87
2014-10-31	84	86	84	86	38,800	86
2014-10-30	86	86	84	84	17,000	84
2014-10-29	86	86	84	86	25,000	86
2014-10-28	85	85	84	85	20,800	85
2014-10-27	85	86	85	85	6,900	85
2014-10-24	86	86	85	85	28,000	85
2014-10-23	85	86	85	85	18,600	85
2014-10-22	84	86	84	85	21,500	85
2014-10-21	86	86	83	83	17,800	83
2014-10-20	84	87	84	86	36,400	86
2014-10-17	83	84	81	82	52,600	82
2014-10-16	83	85	82	83	65,300	83
2014-10-15	84	85	83	85	42,800	85
2014-10-14	83	85	83	84	40,400	84
2014-10-10	85	87	84	86	115,700	86
2014-10-09	88	89	86	86	79,900	86
2014-10-08	87	88	87	88	110,500	88
2014-10-07	90	91	89	89	14,500	89
2014-10-06	90	91	90	90	15,800	90
2014-10-03	88	90	88	90	52,200	90
2014-10-02	90	90	89	90	86,800	90
2014-10-01	90	92	90	90	34,500	90
2014-09-30	91	92	90	90	106,500	90
2014-09-29	91	92	90	91	57,700	91
2014-09-26	90	91	90	91	68,900	91
2014-09-25	93	93	90	91	121,500	91
2014-09-24	93	93	92	93	16,200	93
2014-09-22	94	94	93	93	7,500	93
2014-09-19	94	94	92	93	7,500	93
2014-09-18	94	94	92	92	43,600	92
2014-09-17	92	94	92	93	43,100	93
2014-09-16	93	93	92	93	49,300	93
2014-09-12	93	94	91	91	151,900	91
2014-09-11	93	94	93	93	49,700	93
2014-09-10	95	95	93	93	119,100	93
2014-09-09	98	99	95	96	222,600	96
2014-09-08	93	98	93	96	369,400	96
2014-09-05	93	93	92	93	53,200	93
2014-09-04	93	93	92	93	23,500	93
2014-09-03	92	93	92	92	22,100	92
2014-09-02	92	93	92	92	35,000	92
2014-09-01	91	92	91	92	63,600	92
2014-08-29	91	91	90	91	50,000	91
2014-08-28	91	91	90	91	17,000	91
2014-08-27	92	92	90	91	113,300	91
2014-08-26	92	92	91	92	24,700	92
2014-08-25	91	92	91	92	57,000	92
2014-08-22	93	93	91	91	141,200	91
2014-08-21	93	93	91	93	44,000	93
2014-08-20	92	93	92	93	28,800	93
2014-08-19	92	94	91	92	167,500	92
2014-08-18	91	92	91	92	51,800	92
2014-08-15	90	91	90	91	22,900	91
2014-08-14	91	92	89	89	214,600	89
2014-08-13	92	93	92	92	108,800	92
2014-08-12	95	95	92	94	95,400	94
2014-08-11	94	95	93	95	59,900	95
2014-08-08	97	97	91	95	207,200	95
2014-08-07	93	100	93	98	331,200	98
2014-08-06	95	96	92	94	97,300	94
2014-08-05	96	97	95	95	29,700	95
2014-08-04	96	96	95	96	32,000	96
2014-08-01	97	99	95	96	100,400	96
2014-07-31	100	100	98	99	43,700	99
2014-07-30	103	103	98	100	156,500	100
2014-07-29	104	104	101	103	84,800	103
2014-07-28	107	108	102	104	376,000	104
2014-07-25	98	104	97	102	176,400	102
2014-07-24	98	98	95	98	166,300	98
2014-07-23	100	100	97	98	81,200	98
2014-07-22	99	104	97	100	256,100	100
2014-07-18	97	99	95	99	178,800	99
2014-07-17	99	114	95	99	3,138,400	99
2014-07-16	94	97	93	97	157,200	97
2014-07-15	93	94	92	94	35,300	94
2014-07-14	93	93	91	93	9,900	93
2014-07-11	91	92	91	92	19,400	92
2014-07-10	92	94	92	93	41,500	93
2014-07-09	95	95	92	93	152,000	93
2014-07-08	96	96	94	95	53,200	95
2014-07-07	95	97	94	97	241,400	97
2014-07-04	91	94	91	94	146,400	94
2014-07-03	92	92	91	91	8,600	91
2014-07-02	91	92	91	92	20,900	92
2014-07-01	91	91	89	90	109,200	90
2014-06-30	90	91	90	91	40,200	91
2014-06-27	89	93	88	91	182,200	91
2014-06-26	90	90	89	89	35,500	89
2014-06-25	91	91	90	90	46,100	90
2014-06-24	91	91	90	91	28,300	91
2014-06-23	91	91	90	91	14,100	91
2014-06-20	92	92	90	90	27,700	90
2014-06-19	91	92	90	92	17,900	92
2014-06-18	91	92	90	91	50,100	91
2014-06-17	91	91	90	91	27,900	91
2014-06-16	90	91	89	91	26,700	91
2014-06-13	90	90	89	90	19,300	90
2014-06-12	90	90	88	90	6,800	90
2014-06-11	89	90	88	90	76,900	90
2014-06-10	90	91	88	89	59,900	89
2014-06-09	91	91	90	90	42,100	90
2014-06-06	92	92	90	91	41,700	91
2014-06-05	91	92	91	92	13,200	92
2014-06-04	93	93	91	91	25,900	91
2014-06-03	93	93	91	92	16,100	92
2014-06-02	92	93	90	91	128,000	91
2014-05-30	92	93	90	93	58,500	93
2014-05-29	89	93	89	92	40,900	92
2014-05-28	90	91	90	91	7,700	91
2014-05-27	88	91	88	90	37,900	90
2014-05-26	87	89	86	88	42,400	88
2014-05-23	87	88	86	88	23,800	88
2014-05-22	87	88	86	87	11,300	87
2014-05-21	88	88	84	86	69,300	86
2014-05-20	86	89	86	89	18,100	89
2014-05-19	90	90	87	87	67,300	87
2014-05-16	91	91	88	89	75,600	89
2014-05-15	91	92	90	91	13,300	91
2014-05-14	92	92	90	92	12,400	92
2014-05-13	90	91	90	91	17,000	91
2014-05-12	92	92	90	91	72,700	91
2014-05-09	93	94	92	93	4,600	93
2014-05-08	93	93	92	92	6,500	92
2014-05-07	94	94	93	93	11,300	93
2014-05-02	93	94	93	94	26,400	94
2014-05-01	91	94	91	94	21,000	94
2014-04-30	93	93	91	92	14,000	92
2014-04-28	92	93	91	92	18,900	92
2014-04-25	93	94	91	93	113,400	93
2014-04-24	93	95	93	95	31,600	95
2014-04-23	92	94	92	93	16,600	93
2014-04-22	96	96	91	92	165,200	92
2014-04-21	97	97	94	96	52,900	96
2014-04-18	94	96	94	95	27,000	95
2014-04-17	95	95	94	94	9,800	94
2014-04-16	93	94	92	94	11,900	94
2014-04-15	94	94	92	93	12,400	93
2014-04-14	92	94	91	94	5,800	94
2014-04-11	93	93	90	92	58,300	92
2014-04-10	94	95	93	93	29,900	93
2014-04-09	95	95	94	94	21,500	94
2014-04-08	95	96	95	95	15,800	95
2014-04-07	97	97	95	95	13,700	95
2014-04-04	96	97	95	97	20,200	97
2014-04-03	97	98	96	97	12,500	97
2014-04-02	98	98	96	97	22,200	97
2014-04-01	98	104	94	97	235,800	97
2014-03-31	93	95	93	94	22,300	94
2014-03-28	95	96	94	95	24,800	95
2014-03-27	92	95	92	93	26,200	93
2014-03-26	94	96	93	94	37,600	94
2014-03-25	94	96	94	94	82,800	94
2014-03-24	91	95	91	93	84,800	93
2014-03-20	93	93	90	91	65,200	91
2014-03-19	94	94	91	93	81,700	93
2014-03-18	91	95	91	94	65,400	94
2014-03-17	93	94	90	91	39,900	91
2014-03-14	91	93	91	92	32,300	92
2014-03-13	95	95	93	94	25,800	94
2014-03-12	94	96	94	95	47,200	95
2014-03-11	94	95	92	95	49,000	95
2014-03-10	95	96	94	94	30,200	94
2014-03-07	96	97	94	95	57,600	95
2014-03-06	94	95	93	94	13,500	94
2014-03-05	94	95	93	94	16,900	94
2014-03-04	91	93	90	93	17,700	93
2014-03-03	92	94	91	93	66,700	93
2014-02-28	95	95	94	94	20,100	94
2014-02-27	96	96	95	95	10,000	95
2014-02-26	96	97	95	95	18,600	95
2014-02-25	96	97	96	96	17,000	96
2014-02-24	96	96	94	96	59,400	96
2014-02-21	95	96	95	96	36,000	96
2014-02-20	99	99	94	94	142,600	94
2014-02-19	99	100	98	99	65,400	99
2014-02-18	97	99	96	97	89,000	97
2014-02-17	95	96	94	96	53,800	96
2014-02-14	96	96	92	94	88,900	94
2014-02-13	102	102	94	94	107,600	94
2014-02-12	102	104	100	100	37,800	100
2014-02-10	100	108	98	101	217,800	101
2014-02-07	98	98	96	98	35,000	98
2014-02-06	91	97	91	95	46,500	95
2014-02-05	91	94	90	92	75,300	92
2014-02-04	85	90	84	89	210,000	89
2014-02-03	99	101	94	96	365,700	96
2014-01-31	106	106	101	102	140,300	102
2014-01-30	106	106	101	104	89,300	104
2014-01-29	106	107	104	106	96,800	106
2014-01-28	104	107	100	103	207,500	103
2014-01-27	111	121	104	104	1,772,300	104
2014-01-24	107	111	106	108	248,700	108
2014-01-23	112	115	106	108	274,300	108
2014-01-22	116	116	111	112	275,900	112
2014-01-21	122	122	113	116	602,700	116
2014-01-20	114	126	110	117	1,762,500	117
2014-01-17	108	110	106	110	108,200	110
2014-01-16	112	112	103	106	400,500	106
2014-01-15	102	114	101	110	861,200	110
2014-01-14	101	101	100	101	120,200	101
2014-01-10	103	103	101	101	52,000	101
2014-01-09	101	102	100	102	102,200	102
2014-01-08	99	100	98	100	130,400	100
2014-01-07	98	99	97	98	49,100	98
2014-01-06	98	99	97	98	51,600	98

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 [2014年度]

2666 (株)オートウェーブの時系列データ [2014年度]