2666 (株)オートウェーブの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	115	116	114	116	115,800	116
2016-12-29	117	117	114	114	168,400	114
2016-12-28	114	119	113	117	293,400	117
2016-12-27	114	114	111	114	382,800	114
2016-12-26	116	117	114	114	252,200	114
2016-12-22	118	118	114	117	364,400	117
2016-12-21	119	120	117	118	225,700	118
2016-12-20	120	120	118	119	246,000	119
2016-12-19	123	123	119	120	300,400	120
2016-12-16	121	126	121	123	562,400	123
2016-12-15	122	123	120	121	285,300	121
2016-12-14	123	123	119	120	280,300	120
2016-12-13	123	126	118	121	892,500	121
2016-12-12	129	134	121	124	1,310,400	124
2016-12-09	122	125	116	119	736,300	119
2016-12-08	126	127	120	122	1,223,600	122
2016-12-07	123	143	123	130	7,015,500	130
2016-12-06	113	141	112	118	7,881,100	118
2016-12-05	113	113	111	112	228,000	112
2016-12-02	112	113	111	113	136,200	113
2016-12-01	112	114	110	113	193,000	113
2016-11-30	114	114	112	112	172,600	112
2016-11-29	114	114	112	114	85,100	114
2016-11-28	113	114	111	114	157,900	114
2016-11-25	116	116	110	113	646,700	113
2016-11-24	113	126	113	116	3,336,100	116
2016-11-22	109	111	108	110	156,300	110
2016-11-21	107	110	107	109	288,400	109
2016-11-18	108	111	106	107	540,900	107
2016-11-17	106	109	106	107	186,200	107
2016-11-16	106	107	105	107	269,500	107
2016-11-15	106	108	105	105	370,900	105
2016-11-14	105	108	104	107	235,300	107
2016-11-11	104	106	104	105	165,000	105
2016-11-10	103	104	101	103	154,900	103
2016-11-09	103	103	97	101	386,100	101
2016-11-08	105	105	103	103	51,200	103
2016-11-07	104	105	103	104	157,800	104
2016-11-04	104	104	102	103	71,700	103
2016-11-02	106	106	103	105	184,700	105
2016-11-01	107	108	105	107	186,400	107
2016-10-31	107	108	105	108	89,200	108
2016-10-28	105	107	105	107	238,500	107
2016-10-27	105	106	103	106	217,600	106
2016-10-26	107	108	104	104	703,800	104
2016-10-25	105	106	103	106	221,200	106
2016-10-24	104	107	101	106	724,100	106
2016-10-21	105	105	103	103	119,400	103
2016-10-20	102	107	102	105	833,800	105
2016-10-19	102	103	101	103	38,700	103
2016-10-17	103	104	100	104	263,400	104
2016-10-13	103	104	103	104	29,700	104
2016-10-12	103	104	103	103	61,600	103
2016-10-11	103	104	102	104	92,500	104
2016-10-07	103	104	101	104	130,700	104
2016-10-06	104	104	102	104	52,200	104
2016-10-05	104	105	102	103	132,500	103
2016-10-04	104	105	103	105	24,800	105
2016-10-03	104	105	102	105	37,100	105
2016-09-30	103	104	102	103	84,400	103
2016-09-29	102	104	101	104	53,100	104
2016-09-28	100	102	99	102	182,700	102
2016-09-27	101	101	99	100	131,300	100
2016-09-26	101	102	99	101	153,800	101
2016-09-23	102	102	100	101	111,100	101
2016-09-21	101	103	100	102	108,800	102
2016-09-20	103	103	101	101	79,200	101
2016-09-16	101	103	100	103	69,500	103
2016-09-15	101	103	98	102	358,300	102
2016-09-14	102	103	100	102	143,100	102
2016-09-13	102	103	101	102	151,500	102
2016-09-12	104	104	100	101	153,700	101
2016-09-09	104	105	103	104	172,100	104
2016-09-08	105	105	103	104	164,500	104
2016-09-07	104	105	102	104	71,400	104
2016-09-06	104	106	103	105	176,600	105
2016-09-05	103	104	101	103	134,800	103
2016-09-02	103	103	100	102	360,500	102
2016-09-01	104	114	103	103	2,242,000	103
2016-08-31	98	103	98	102	170,300	102
2016-08-30	98	99	97	99	55,000	99
2016-08-29	98	99	98	99	24,800	99
2016-08-26	99	99	98	98	113,300	98
2016-08-25	99	99	98	99	9,500	99
2016-08-24	99	100	97	99	111,100	99
2016-08-23	100	100	98	99	76,900	99
2016-08-22	99	100	98	100	59,700	100
2016-08-19	99	100	98	100	66,400	100
2016-08-18	99	99	97	99	111,800	99
2016-08-17	99	101	99	99	76,400	99
2016-08-16	100	102	99	99	112,700	99
2016-08-15	100	102	99	100	107,400	100
2016-08-12	103	103	100	102	296,400	102
2016-08-10	102	103	101	103	76,200	103
2016-08-09	104	104	101	103	225,600	103
2016-08-08	104	104	102	104	42,600	104
2016-08-05	102	104	100	104	108,600	104
2016-08-04	102	102	100	102	98,000	102
2016-08-03	98	101	98	100	182,100	100
2016-08-02	99	99	98	99	33,800	99
2016-08-01	99	100	98	100	64,200	100
2016-07-29	99	100	98	100	78,800	100
2016-07-28	99	100	99	100	77,500	100
2016-07-27	100	100	99	100	58,200	100
2016-07-26	100	100	98	99	119,400	99
2016-07-25	101	101	98	101	123,600	101
2016-07-22	100	101	98	100	67,800	100
2016-07-21	100	101	99	101	85,300	101
2016-07-20	99	100	97	100	99,900	100
2016-07-19	101	101	98	99	80,500	99
2016-07-15	101	101	100	101	127,700	101
2016-07-14	99	102	99	102	184,800	102
2016-07-13	100	101	98	100	175,600	100
2016-07-12	96	102	95	98	510,900	98
2016-07-11	96	97	94	95	145,700	95
2016-07-08	95	97	94	94	138,900	94
2016-07-07	95	97	94	95	41,800	95
2016-07-06	95	96	93	95	180,600	95
2016-07-05	98	98	96	97	67,000	97
2016-07-04	97	98	96	97	66,800	97
2016-07-01	97	98	97	97	62,300	97
2016-06-30	96	97	95	97	63,900	97
2016-06-29	94	96	94	96	91,300	96
2016-06-28	93	95	91	95	112,900	95
2016-06-27	92	94	91	94	129,100	94
2016-06-24	98	98	88	90	373,900	90
2016-06-23	97	98	96	98	189,900	98
2016-06-22	99	99	98	99	118,300	99
2016-06-21	100	101	99	100	84,300	100
2016-06-20	98	101	98	101	155,300	101
2016-06-17	98	100	97	98	153,300	98
2016-06-16	104	104	96	97	497,400	97
2016-06-15	104	104	101	104	250,800	104
2016-06-14	108	109	103	103	497,900	103
2016-06-13	109	111	108	110	134,100	110
2016-06-10	110	111	110	111	51,600	111
2016-06-09	110	111	109	111	68,700	111
2016-06-08	110	111	109	111	59,000	111
2016-06-07	111	112	110	111	38,700	111
2016-06-06	109	112	109	111	87,400	111
2016-06-03	110	111	109	111	73,100	111
2016-06-02	110	111	109	109	169,300	109
2016-06-01	113	119	110	110	1,115,900	110
2016-05-31	110	113	110	112	131,100	112
2016-05-30	111	111	108	111	135,700	111
2016-05-27	110	111	109	110	51,900	110
2016-05-26	111	112	110	110	97,800	110
2016-05-25	111	113	110	112	91,500	112
2016-05-24	111	112	110	112	111,000	112
2016-05-23	110	111	110	111	48,200	111
2016-05-20	108	110	108	110	47,600	110
2016-05-19	108	109	107	109	62,800	109
2016-05-18	109	111	108	108	144,200	108
2016-05-17	109	111	109	109	83,900	109
2016-05-16	114	114	109	109	244,600	109
2016-05-13	111	112	108	109	222,200	109
2016-05-12	109	114	109	110	285,500	110
2016-05-11	112	112	109	110	204,900	110
2016-05-10	110	111	110	111	23,800	111
2016-05-09	109	111	109	109	112,900	109
2016-05-06	107	108	106	107	74,100	107
2016-05-02	106	109	105	107	83,400	107
2016-04-28	111	112	106	109	264,000	109
2016-04-27	108	111	108	110	121,700	110
2016-04-26	112	112	106	108	134,600	108
2016-04-25	110	113	110	111	152,800	111
2016-04-22	108	110	107	109	134,900	109
2016-04-21	108	110	108	108	162,800	108
2016-04-20	107	109	106	107	107,800	107
2016-04-19	105	115	105	108	836,100	108
2016-04-18	108	108	102	102	316,300	102
2016-04-15	106	113	105	108	545,200	108
2016-04-14	108	108	105	106	181,000	106
2016-04-13	107	108	106	107	102,800	107
2016-04-12	105	108	104	105	207,400	105
2016-04-11	105	106	102	104	132,000	104
2016-04-08	100	106	100	106	79,800	106
2016-04-07	101	103	100	102	124,200	102
2016-04-06	100	103	99	101	106,500	101
2016-04-05	104	104	99	101	232,800	101
2016-04-04	107	108	103	103	259,400	103
2016-04-01	115	115	106	106	476,500	106
2016-03-31	114	116	112	114	184,000	114
2016-03-30	118	118	113	113	220,600	113
2016-03-29	113	119	112	118	376,300	118
2016-03-28	111	114	109	112	363,600	112
2016-03-25	110	121	108	113	1,543,400	113
2016-03-24	113	116	110	110	1,062,700	110
2016-03-23	104	133	104	117	8,055,700	117
2016-03-22	108	110	100	101	303,300	101
2016-03-18	112	112	106	108	115,900	108
2016-03-17	115	117	110	112	162,400	112
2016-03-16	108	117	106	115	443,400	115
2016-03-15	106	110	106	109	125,700	109
2016-03-14	107	109	105	106	110,700	106
2016-03-11	106	107	104	106	65,800	106
2016-03-10	104	106	102	106	104,700	106
2016-03-09	102	104	100	102	96,200	102
2016-03-08	103	105	101	103	92,600	103
2016-03-07	104	106	103	105	68,700	105
2016-03-04	103	105	101	103	73,600	103
2016-03-03	97	105	97	103	253,100	103
2016-03-02	98	100	97	98	85,900	98
2016-03-01	95	97	94	97	32,600	97
2016-02-29	97	98	94	96	42,000	96
2016-02-26	95	96	95	96	77,500	96
2016-02-25	92	96	92	94	72,900	94
2016-02-24	93	94	92	92	52,100	92
2016-02-23	95	97	93	94	121,800	94
2016-02-22	91	98	91	95	62,800	95
2016-02-19	90	94	90	93	47,800	93
2016-02-18	92	95	92	95	101,500	95
2016-02-17	91	94	89	89	105,200	89
2016-02-16	88	96	87	92	176,000	92
2016-02-15	86	89	80	87	355,400	87
2016-02-12	92	93	89	89	200,700	89
2016-02-10	99	100	95	97	154,000	97
2016-02-09	100	102	98	98	149,900	98
2016-02-08	100	105	99	104	85,500	104
2016-02-05	106	106	101	103	319,300	103
2016-02-04	111	125	108	109	2,103,700	109
2016-02-03	109	109	105	106	84,800	106
2016-02-02	112	113	110	111	114,900	111
2016-02-01	112	113	110	113	197,100	113
2016-01-29	105	110	103	110	247,600	110
2016-01-28	106	107	104	107	184,800	107
2016-01-27	108	109	106	108	193,900	108
2016-01-26	107	109	106	106	80,300	106
2016-01-25	106	111	106	110	131,500	110
2016-01-22	106	107	102	107	153,400	107
2016-01-21	101	107	98	98	471,700	98
2016-01-20	115	116	103	104	218,900	104
2016-01-19	114	115	111	114	129,100	114
2016-01-18	110	114	110	113	183,000	113
2016-01-15	122	123	116	116	115,500	116
2016-01-14	121	123	117	120	250,800	120
2016-01-13	122	129	120	126	222,900	126
2016-01-12	129	130	119	120	262,500	120
2016-01-08	130	133	128	129	182,600	129
2016-01-07	133	135	127	132	363,500	132
2016-01-06	138	139	134	134	178,600	134
2016-01-05	135	139	132	138	241,800	138
2016-01-04	140	143	135	135	343,800	135

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 [2016年度]

2666 (株)オートウェーブの時系列データ [2016年度]