2666 (株)オートウェーブの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	134	149	134	139	2,342,400	139
2015-12-29	131	136	131	135	149,500	135
2015-12-28	129	133	129	131	81,000	131
2015-12-25	135	137	123	128	691,100	128
2015-12-24	140	143	136	138	500,300	138
2015-12-22	134	148	134	138	1,384,600	138
2015-12-21	132	137	131	134	160,300	134
2015-12-18	136	137	133	133	126,600	133
2015-12-17	134	137	133	136	132,500	136
2015-12-16	130	135	130	134	175,400	134
2015-12-15	135	137	128	128	229,900	128
2015-12-14	133	136	132	135	121,900	135
2015-12-11	135	138	135	137	97,900	137
2015-12-10	133	137	132	133	210,800	133
2015-12-09	137	138	133	135	279,500	135
2015-12-08	138	146	135	137	1,012,400	137
2015-12-07	142	143	136	137	553,500	137
2015-12-04	140	142	134	137	690,500	137
2015-12-03	133	141	133	140	1,115,000	140
2015-12-02	132	135	132	134	111,800	134
2015-12-01	135	136	132	132	227,400	132
2015-11-30	134	137	133	136	232,700	136
2015-11-27	133	136	131	136	257,400	136
2015-11-26	136	137	133	133	339,000	133
2015-11-25	130	141	130	138	1,390,700	138
2015-11-24	126	132	125	131	275,600	131
2015-11-20	128	129	126	126	166,800	126
2015-11-19	126	133	126	130	690,300	130
2015-11-18	124	125	123	125	140,700	125
2015-11-17	125	126	123	123	119,000	123
2015-11-16	123	128	121	123	296,400	123
2015-11-13	130	130	125	127	308,100	127
2015-11-12	133	138	129	130	580,000	130
2015-11-11	129	135	128	132	502,500	132
2015-11-10	126	131	126	128	307,800	128
2015-11-09	129	132	124	129	521,800	129
2015-11-06	125	130	125	128	303,300	128
2015-11-05	127	132	124	127	704,500	127
2015-11-04	132	137	126	126	1,133,700	126
2015-11-02	134	136	130	130	1,258,500	130
2015-10-30	138	158	137	140	6,575,000	140
2015-10-29	136	155	127	142	4,199,900	142
2015-10-28	140	146	133	137	1,930,900	137
2015-10-27	130	167	127	143	14,418,300	143
2015-10-26	124	136	121	129	2,347,500	129
2015-10-23	120	122	117	121	230,000	121
2015-10-22	120	120	118	119	90,400	119
2015-10-21	119	121	119	120	113,300	120
2015-10-20	122	123	119	119	235,300	119
2015-10-19	127	127	121	123	247,800	123
2015-10-16	125	125	122	123	275,700	123
2015-10-15	131	134	125	126	1,957,100	126
2015-10-14	120	124	119	123	467,000	123
2015-10-13	121	123	118	118	432,500	118
2015-10-09	114	131	112	123	3,365,300	123
2015-10-08	115	117	111	112	224,500	112
2015-10-07	111	115	110	115	281,600	115
2015-10-06	113	114	110	110	188,800	110
2015-10-05	107	113	107	112	265,600	112
2015-10-02	107	108	106	106	111,400	106
2015-10-01	108	111	106	106	126,600	106
2015-09-30	107	108	105	106	125,900	106
2015-09-29	108	109	104	105	244,900	105
2015-09-28	110	112	110	111	78,400	111
2015-09-25	111	112	109	111	84,900	111
2015-09-24	112	112	109	110	171,600	110
2015-09-18	114	114	112	114	93,300	114
2015-09-17	116	116	112	114	140,900	114
2015-09-16	113	116	111	113	321,400	113
2015-09-15	113	113	111	112	110,000	112
2015-09-14	115	116	110	112	223,400	112
2015-09-11	113	118	112	116	312,400	116
2015-09-10	112	115	110	114	165,300	114
2015-09-09	119	120	112	114	649,500	114
2015-09-08	110	125	107	109	2,847,500	109
2015-09-07	109	110	101	105	240,300	105
2015-09-04	115	115	108	110	280,100	110
2015-09-03	117	119	115	116	123,200	116
2015-09-02	110	121	110	116	471,500	116
2015-09-01	122	125	112	116	670,700	116
2015-08-31	125	126	121	123	210,000	123
2015-08-28	130	138	125	127	1,429,700	127
2015-08-27	110	140	110	125	6,578,000	125
2015-08-26	103	111	103	106	637,400	106
2015-08-25	99	111	90	104	1,107,900	104
2015-08-24	123	125	105	107	877,400	107
2015-08-21	133	133	127	128	848,500	128
2015-08-20	140	143	133	140	1,589,300	140
2015-08-19	169	176	139	143	9,750,300	143
2015-08-18	120	162	120	159	12,268,800	159
2015-08-17	122	123	119	120	239,600	120
2015-08-14	126	127	124	124	202,700	124
2015-08-13	132	133	127	128	559,500	128
2015-08-12	132	142	131	141	578,100	141
2015-08-11	133	134	132	133	99,300	133
2015-08-10	134	136	133	135	81,700	135
2015-08-07	136	137	135	137	61,600	137
2015-08-06	137	139	135	136	82,100	136
2015-08-05	139	140	135	136	95,100	136
2015-08-04	138	142	138	140	82,900	140
2015-08-03	142	143	138	140	178,800	140
2015-07-31	143	147	142	142	138,300	142
2015-07-30	146	147	143	143	121,400	143
2015-07-29	148	152	144	146	693,100	146
2015-07-28	139	148	136	146	383,000	146
2015-07-27	144	146	139	140	186,400	140
2015-07-24	151	151	143	144	367,300	144
2015-07-23	144	150	144	150	265,300	150
2015-07-22	147	147	143	145	170,800	145
2015-07-21	144	151	144	148	238,900	148
2015-07-17	144	145	142	143	136,500	143
2015-07-16	144	148	143	145	193,900	145
2015-07-15	148	153	143	145	504,500	145
2015-07-14	142	153	142	146	877,300	146
2015-07-13	138	145	134	141	246,900	141
2015-07-10	142	142	132	134	406,500	134
2015-07-09	136	143	126	139	561,400	139
2015-07-08	155	156	144	146	319,900	146
2015-07-07	151	152	146	150	184,200	150
2015-07-06	151	152	144	146	365,800	146
2015-07-03	157	158	152	153	453,100	153
2015-07-02	165	166	156	158	1,187,100	158
2015-07-01	158	188	158	170	8,811,600	170
2015-06-30	154	154	148	148	271,900	148
2015-06-29	158	158	148	150	690,300	150
2015-06-26	169	171	163	163	396,800	163
2015-06-25	176	183	169	171	999,800	171
2015-06-24	188	188	172	179	1,262,300	179
2015-06-23	199	200	181	187	1,375,700	187
2015-06-22	198	201	193	197	689,600	197
2015-06-19	190	196	189	196	1,215,000	196
2015-06-18	184	190	184	187	663,700	187
2015-06-17	183	184	179	183	865,200	183
2015-06-16	184	198	184	188	2,290,400	188
2015-06-15	180	185	179	184	506,400	184
2015-06-12	187	189	176	180	1,557,900	180
2015-06-11	180	180	173	179	433,900	179
2015-06-10	182	187	173	176	780,800	176
2015-06-09	186	186	178	178	754,700	178
2015-06-08	200	202	183	186	1,841,100	186
2015-06-05	200	201	186	187	1,792,800	187
2015-06-04	215	234	203	205	4,505,900	205
2015-06-03	221	232	203	208	4,339,100	208
2015-06-02	252	284	226	235	23,169,500	235
2015-06-01	180	220	180	220	19,939,500	220
2015-05-29	207	217	166	170	7,957,600	170
2015-05-28	189	280	188	196	27,245,700	196
2015-05-27	158	211	155	210	20,529,400	210
2015-05-26	115	164	115	163	24,078,400	163
2015-05-25	115	116	113	114	193,800	114
2015-05-22	115	115	112	115	171,500	115
2015-05-21	115	115	113	113	121,100	113
2015-05-20	113	116	111	115	368,900	115
2015-05-19	111	114	109	112	119,300	112
2015-05-18	111	113	109	111	100,700	111
2015-05-15	110	111	110	110	19,300	110
2015-05-14	111	111	110	110	54,900	110
2015-05-13	112	113	111	111	23,300	111
2015-05-12	112	114	112	113	44,900	113
2015-05-11	109	113	109	112	77,200	112
2015-05-08	108	109	107	108	44,000	108
2015-05-07	108	110	108	109	52,300	109
2015-05-01	111	112	107	107	140,800	107
2015-04-30	114	114	111	111	131,300	111
2015-04-28	113	115	112	114	97,400	114
2015-04-27	114	114	112	113	62,100	113
2015-04-24	115	116	113	114	127,600	114
2015-04-23	116	119	113	114	384,400	114
2015-04-22	111	118	111	118	723,200	118
2015-04-21	111	112	110	111	115,100	111
2015-04-20	113	113	109	111	184,800	111
2015-04-17	114	114	111	113	137,500	113
2015-04-16	113	115	112	114	172,200	114
2015-04-15	116	118	113	113	147,400	113
2015-04-14	112	117	112	114	416,300	114
2015-04-13	114	114	111	113	83,100	113
2015-04-10	112	114	111	113	123,800	113
2015-04-09	114	114	112	114	120,500	114
2015-04-08	116	116	113	114	153,200	114
2015-04-07	112	115	111	114	134,800	114
2015-04-06	113	119	111	111	460,600	111
2015-04-03	109	116	109	110	415,200	110
2015-04-02	114	114	108	108	447,400	108
2015-04-01	117	117	114	115	171,800	115
2015-03-31	115	119	113	114	303,200	114
2015-03-30	119	120	113	115	426,600	115
2015-03-27	115	118	113	115	405,400	115
2015-03-26	128	133	115	115	3,576,400	115
2015-03-25	120	121	111	121	1,521,500	121
2015-03-24	122	125	120	121	430,400	121
2015-03-23	121	125	119	123	722,900	123
2015-03-20	129	133	121	124	3,117,100	124
2015-03-19	117	137	110	125	11,158,100	125
2015-03-18	111	116	106	107	1,124,200	107
2015-03-17	117	117	110	111	842,800	111
2015-03-16	124	125	117	117	848,700	117
2015-03-13	125	132	122	123	2,796,300	123
2015-03-12	136	140	122	125	3,441,500	125
2015-03-11	131	138	120	136	9,184,200	136
2015-03-10	115	134	110	115	5,661,900	115
2015-03-09	122	139	114	119	9,237,100	119
2015-03-06	163	173	114	117	28,554,300	117
2015-03-05	103	128	103	128	22,684,000	128
2015-03-04	88	114	88	98	10,976,000	98
2015-03-03	88	88	87	87	70,900	87
2015-03-02	88	89	87	87	25,200	87
2015-02-27	90	90	87	88	110,400	88
2015-02-26	89	90	89	89	18,000	89
2015-02-25	89	90	89	89	25,700	89
2015-02-24	91	91	89	89	37,600	89
2015-02-23	89	90	88	90	96,800	90
2015-02-20	89	89	88	88	134,400	88
2015-02-19	91	93	88	89	363,400	89
2015-02-18	86	95	86	88	1,130,600	88
2015-02-17	87	87	85	85	101,800	85
2015-02-16	87	87	86	86	24,000	86
2015-02-13	87	87	86	87	21,500	87
2015-02-12	86	88	86	87	41,800	87
2015-02-10	86	87	85	87	21,300	87
2015-02-09	87	87	85	86	45,100	86
2015-02-06	88	88	85	86	51,900	86
2015-02-05	87	89	86	88	66,200	88
2015-02-04	84	87	84	87	72,000	87
2015-02-03	85	86	83	84	69,900	84
2015-02-02	89	89	85	86	154,800	86
2015-01-30	92	93	90	90	136,100	90
2015-01-29	89	94	89	92	423,900	92
2015-01-28	87	89	87	89	106,100	89
2015-01-27	89	90	86	89	201,600	89
2015-01-26	89	93	89	90	240,700	90
2015-01-23	86	92	85	89	746,500	89
2015-01-22	88	89	84	85	182,200	85
2015-01-21	84	89	83	88	375,600	88
2015-01-20	85	87	84	84	141,800	84
2015-01-19	83	85	82	84	99,100	84
2015-01-16	81	83	80	83	66,900	83
2015-01-15	81	82	81	81	18,600	81
2015-01-14	81	83	81	82	11,600	82
2015-01-13	83	83	81	81	15,400	81
2015-01-09	83	83	82	82	14,700	82
2015-01-08	82	83	81	82	17,300	82
2015-01-07	81	82	81	82	7,200	82
2015-01-06	82	82	81	82	29,400	82
2015-01-05	81	82	81	82	61,200	82

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 [2015年度]

2666 (株)オートウェーブの時系列データ [2015年度]