2666 (株)オートウェーブの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	112	113	110	112	76,400	112
2021-12-29	110	112	110	112	64,000	112
2021-12-28	111	111	109	110	78,000	110
2021-12-27	111	112	110	110	62,100	110
2021-12-24	111	111	110	111	40,300	111
2021-12-23	110	111	109	111	74,200	111
2021-12-22	111	111	109	109	45,700	109
2021-12-21	110	112	109	111	77,000	111
2021-12-20	112	112	110	110	42,100	110
2021-12-17	113	113	112	112	25,400	112
2021-12-16	112	113	112	113	37,300	113
2021-12-15	111	113	111	112	29,000	112
2021-12-14	111	112	110	111	18,200	111
2021-12-13	112	112	111	112	6,300	112
2021-12-10	110	112	110	112	30,700	112
2021-12-09	112	112	111	112	6,400	112
2021-12-08	112	112	111	112	25,900	112
2021-12-07	111	111	110	111	36,000	111
2021-12-06	110	111	110	110	31,100	110
2021-12-03	108	110	108	110	43,700	110
2021-12-02	108	108	107	107	32,400	107
2021-12-01	109	110	109	109	26,700	109
2021-11-30	108	110	108	109	57,900	109
2021-11-29	111	112	107	107	296,200	107
2021-11-26	115	115	112	113	193,000	113
2021-11-25	115	116	115	116	27,900	116
2021-11-24	114	115	113	115	45,900	115
2021-11-22	114	115	113	114	16,300	114
2021-11-19	115	116	114	115	25,400	115
2021-11-18	114	116	114	115	55,200	115
2021-11-17	115	115	113	114	40,000	114
2021-11-16	117	117	111	115	250,200	115
2021-11-15	117	118	116	116	36,500	116
2021-11-12	117	119	117	119	33,500	119
2021-11-11	117	118	116	117	44,200	117
2021-11-10	118	118	116	117	54,800	117
2021-11-09	119	119	117	118	44,500	118
2021-11-08	119	119	118	119	19,000	119
2021-11-05	117	119	117	118	35,200	118
2021-11-04	117	118	117	117	24,300	117
2021-11-02	118	118	116	117	58,600	117
2021-11-01	116	118	116	118	52,600	118
2021-10-29	115	117	115	115	50,600	115
2021-10-28	116	117	115	115	22,400	115
2021-10-27	116	117	116	117	19,400	117
2021-10-26	115	117	115	117	55,500	117
2021-10-25	115	115	114	115	23,600	115
2021-10-22	116	116	114	115	204,800	115
2021-10-21	117	117	116	117	30,500	117
2021-10-20	118	118	117	117	9,500	117
2021-10-19	117	118	117	118	2,700	118
2021-10-18	120	120	117	118	84,600	118
2021-10-15	118	120	118	120	18,400	120
2021-10-14	118	119	118	118	8,900	118
2021-10-13	118	120	118	119	63,400	119
2021-10-12	119	119	117	118	18,800	118
2021-10-11	119	119	117	119	11,900	119
2021-10-08	117	119	117	119	12,100	119
2021-10-07	119	119	117	117	22,000	117
2021-10-06	119	120	117	119	42,900	119
2021-10-05	118	119	117	117	92,700	117
2021-10-04	117	119	116	119	68,800	119
2021-10-01	119	119	115	116	141,400	116
2021-09-30	118	120	118	119	80,900	119
2021-09-29	118	119	117	118	38,700	118
2021-09-28	119	119	117	118	40,700	118
2021-09-27	118	119	117	119	85,100	119
2021-09-24	117	118	116	117	45,800	117
2021-09-22	116	118	115	116	61,500	116
2021-09-21	118	118	117	117	41,600	117
2021-09-17	119	119	117	119	29,600	119
2021-09-16	119	119	117	118	72,300	118
2021-09-15	118	119	118	119	38,500	119
2021-09-14	118	119	118	119	80,800	119
2021-09-13	118	119	118	118	24,400	118
2021-09-10	118	119	118	119	13,000	119
2021-09-09	118	119	118	119	65,600	119
2021-09-08	118	119	117	118	90,300	118
2021-09-07	118	118	117	117	17,000	117
2021-09-06	117	118	117	118	24,100	118
2021-09-03	116	117	116	116	12,300	116
2021-09-02	117	117	115	116	40,900	116
2021-09-01	117	118	116	116	103,800	116
2021-08-31	116	118	116	118	20,800	118
2021-08-30	117	118	116	117	48,900	117
2021-08-27	117	118	116	118	56,400	118
2021-08-26	117	117	115	117	34,500	117
2021-08-25	116	117	115	116	43,200	116
2021-08-24	114	116	114	116	120,700	116
2021-08-23	113	115	112	114	79,100	114
2021-08-20	120	127	112	113	1,889,100	113
2021-08-19	116	116	115	115	20,600	115
2021-08-18	115	117	113	117	107,800	117
2021-08-17	118	119	114	115	210,200	115
2021-08-16	119	120	115	117	307,500	117
2021-08-13	120	122	120	122	84,700	122
2021-08-12	121	122	120	122	30,900	122
2021-08-11	121	121	119	121	120,400	121
2021-08-10	120	120	119	120	35,500	120
2021-08-06	120	121	119	120	17,400	120
2021-08-05	120	121	119	120	33,700	120
2021-08-04	120	121	119	120	29,600	120
2021-08-03	119	121	119	119	59,500	119
2021-08-02	122	122	119	119	85,100	119
2021-07-30	122	122	120	121	59,800	121
2021-07-29	122	123	121	121	21,500	121
2021-07-28	120	123	120	121	49,200	121
2021-07-27	122	122	121	121	65,200	121
2021-07-26	123	124	119	120	406,100	120
2021-07-21	124	128	122	123	613,500	123
2021-07-20	122	128	121	123	504,900	123
2021-07-19	123	128	122	124	373,800	124
2021-07-16	127	129	123	125	983,300	125
2021-07-15	120	154	120	126	9,615,800	126
2021-07-14	121	121	119	120	6,600	120
2021-07-13	121	121	120	121	31,000	121
2021-07-12	119	120	119	120	86,800	120
2021-07-09	119	120	116	119	60,900	119
2021-07-08	120	121	119	119	14,700	119
2021-07-07	119	122	118	119	112,300	119
2021-07-06	120	121	119	120	33,900	120
2021-07-05	122	122	120	121	23,600	121
2021-07-02	119	123	117	121	185,000	121
2021-07-01	119	119	118	118	4,700	118
2021-06-30	119	119	118	118	7,600	118
2021-06-29	120	120	118	118	49,700	118
2021-06-28	118	119	117	119	67,600	119
2021-06-25	119	119	118	118	24,100	118
2021-06-24	119	119	118	119	19,900	119
2021-06-23	119	120	118	119	60,700	119
2021-06-22	119	119	118	119	46,400	119
2021-06-21	119	119	117	117	21,400	117
2021-06-18	120	120	118	119	104,500	119
2021-06-17	121	121	119	120	80,900	120
2021-06-16	121	121	120	121	40,200	121
2021-06-15	121	122	121	121	11,200	121
2021-06-14	123	123	120	121	38,800	121
2021-06-11	123	123	121	123	67,500	123
2021-06-10	125	125	123	123	22,100	123
2021-06-09	122	125	122	125	40,600	125
2021-06-08	123	123	122	123	34,100	123
2021-06-07	122	125	121	122	124,500	122
2021-06-04	120	121	119	121	68,100	121
2021-06-03	122	122	120	120	40,400	120
2021-06-02	119	121	119	121	36,800	121
2021-06-01	120	120	119	119	7,200	119
2021-05-31	120	120	118	120	29,000	120
2021-05-28	120	120	118	120	83,600	120
2021-05-27	120	121	118	119	67,000	119
2021-05-26	119	120	117	119	69,800	119
2021-05-25	115	120	115	120	166,100	120
2021-05-24	117	117	114	115	54,200	115
2021-05-21	116	117	116	117	20,000	117
2021-05-20	114	117	114	117	89,700	117
2021-05-19	114	116	114	115	56,100	115
2021-05-18	114	115	112	115	64,300	115
2021-05-17	116	116	112	114	271,400	114
2021-05-14	118	124	118	123	127,500	123
2021-05-13	116	119	115	118	103,800	118
2021-05-12	123	123	116	118	253,200	118
2021-05-11	120	123	120	122	146,400	122
2021-05-10	124	125	121	123	176,200	123
2021-05-07	126	127	124	125	160,300	125
2021-05-06	123	127	123	126	392,400	126
2021-04-30	121	125	120	122	376,500	122
2021-04-28	120	121	119	119	63,000	119
2021-04-27	119	120	118	120	45,400	120
2021-04-26	119	119	117	119	66,100	119
2021-04-23	118	119	116	118	81,700	118
2021-04-22	115	119	114	118	64,700	118
2021-04-21	117	117	113	113	140,300	113
2021-04-20	119	119	117	117	9,300	117
2021-04-19	117	119	117	119	13,300	119
2021-04-16	118	119	117	117	27,700	117
2021-04-15	118	119	118	118	16,500	118
2021-04-14	119	119	118	118	23,600	118
2021-04-13	118	119	117	119	69,300	119
2021-04-12	120	120	117	119	119,900	119
2021-04-09	120	120	118	119	73,900	119
2021-04-08	122	124	119	119	219,300	119
2021-04-07	121	125	121	123	89,100	123
2021-04-06	125	125	121	121	108,500	121
2021-04-05	127	127	124	124	195,800	124
2021-04-02	124	128	122	127	208,300	127
2021-04-01	124	124	121	123	57,200	123
2021-03-31	123	124	121	124	38,300	124
2021-03-30	124	124	122	122	78,400	122
2021-03-29	126	126	121	122	179,500	122
2021-03-26	127	128	123	126	228,000	126
2021-03-25	120	132	119	127	1,421,800	127
2021-03-24	120	120	116	117	129,700	117
2021-03-23	122	123	120	120	97,500	120
2021-03-22	121	123	120	122	44,800	122
2021-03-19	123	124	121	121	171,300	121
2021-03-18	126	127	124	125	227,200	125
2021-03-17	121	126	119	126	287,400	126
2021-03-16	118	123	117	121	210,900	121
2021-03-15	120	121	118	119	138,600	119
2021-03-12	114	122	114	120	747,400	120
2021-03-11	114	115	113	115	21,800	115
2021-03-10	114	114	113	113	12,100	113
2021-03-09	114	114	113	114	32,700	114
2021-03-08	113	114	112	114	82,000	114
2021-03-05	110	112	109	112	93,600	112
2021-03-04	113	113	110	111	80,000	111
2021-03-03	113	113	112	112	38,200	112
2021-03-02	113	113	112	113	30,100	113
2021-03-01	112	114	112	113	52,500	113
2021-02-26	112	113	111	113	164,800	113
2021-02-25	115	115	113	114	106,800	114
2021-02-24	115	115	113	114	56,500	114
2021-02-22	114	115	113	115	27,500	115
2021-02-19	115	115	113	113	26,900	113
2021-02-18	114	118	114	114	270,100	114
2021-02-17	113	114	113	114	38,400	114
2021-02-16	114	114	112	113	128,900	113
2021-02-15	113	115	112	113	289,600	113
2021-02-12	115	117	114	117	294,500	117
2021-02-10	113	115	113	114	129,200	114
2021-02-09	114	114	112	114	41,500	114
2021-02-08	114	115	113	113	100,300	113
2021-02-05	113	114	112	113	46,100	113
2021-02-04	112	113	112	113	81,300	113
2021-02-03	112	113	111	112	44,000	112
2021-02-02	110	112	110	112	60,800	112
2021-02-01	109	110	108	110	52,800	110
2021-01-29	111	111	109	109	135,200	109
2021-01-28	110	112	109	111	112,600	111
2021-01-27	111	112	110	112	109,300	112
2021-01-26	112	113	111	111	55,000	111
2021-01-25	111	113	111	112	62,600	112
2021-01-22	111	111	110	111	52,300	111
2021-01-21	111	111	110	111	19,900	111
2021-01-20	111	111	110	111	23,300	111
2021-01-19	110	112	110	110	43,700	110
2021-01-18	111	112	110	110	67,300	110
2021-01-15	113	113	111	111	128,600	111
2021-01-14	112	113	111	113	223,100	113
2021-01-13	114	114	112	112	424,600	112
2021-01-12	119	133	115	116	3,880,400	116
2021-01-08	114	115	113	114	104,200	114
2021-01-07	113	116	112	115	80,000	115
2021-01-06	113	115	112	113	90,000	113
2021-01-05	111	113	111	113	22,700	113
2021-01-04	113	113	111	111	90,400	111

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 [2021年度]

2666 (株)オートウェーブの時系列データ [2021年度]