2666 (株)オートウェーブの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	171	175	170	173	109,500	173
2022-12-29	169	172	167	169	205,100	169
2022-12-28	177	177	168	170	326,000	170
2022-12-27	175	178	175	178	125,700	178
2022-12-26	179	179	176	176	121,400	176
2022-12-23	181	181	174	176	210,900	176
2022-12-22	174	181	174	181	156,800	181
2022-12-21	175	177	171	174	135,200	174
2022-12-20	179	183	169	170	412,600	170
2022-12-19	183	184	177	178	267,100	178
2022-12-16	180	185	180	183	128,100	183
2022-12-15	180	183	179	183	166,300	183
2022-12-14	179	181	177	180	136,500	180
2022-12-13	180	182	177	177	280,200	177
2022-12-12	184	185	180	182	463,300	182
2022-12-09	186	195	186	189	773,100	189
2022-12-08	188	195	182	185	727,100	185
2022-12-07	183	189	173	184	794,300	184
2022-12-06	183	197	183	187	1,363,100	187
2022-12-05	183	184	179	180	169,800	180
2022-12-02	184	186	180	184	182,600	184
2022-12-01	190	190	180	186	570,900	186
2022-11-30	196	200	189	191	908,100	191
2022-11-29	182	207	181	200	3,990,100	200
2022-11-28	181	185	173	176	670,400	176
2022-11-25	188	188	180	182	430,200	182
2022-11-24	183	197	176	180	1,921,500	180
2022-11-22	174	181	170	178	1,238,600	178
2022-11-21	173	210	165	169	5,243,700	169
2022-11-18	160	173	158	169	1,274,000	169
2022-11-17	153	161	151	160	402,900	160
2022-11-16	145	155	145	155	497,000	155
2022-11-15	141	146	139	145	309,400	145
2022-11-14	153	154	140	141	742,200	141
2022-11-11	155	159	150	153	597,100	153
2022-11-10	142	156	141	155	1,448,300	155
2022-11-09	139	142	138	142	233,400	142
2022-11-08	137	140	136	138	91,000	138
2022-11-07	139	140	136	136	119,400	136
2022-11-04	139	139	136	138	59,900	138
2022-11-02	140	142	137	139	184,300	139
2022-11-01	134	142	134	141	378,200	141
2022-10-31	136	136	133	134	30,700	134
2022-10-28	131	136	130	136	114,300	136
2022-10-27	134	135	131	131	77,500	131
2022-10-26	138	138	133	134	144,100	134
2022-10-25	139	139	136	138	47,000	138
2022-10-24	141	141	136	136	178,200	136
2022-10-21	140	141	138	141	141,200	141
2022-10-20	139	140	136	140	148,700	140
2022-10-19	137	139	136	138	49,400	138
2022-10-18	138	138	136	138	52,400	138
2022-10-17	134	137	133	137	55,700	137
2022-10-14	129	135	129	133	93,800	133
2022-10-13	130	130	125	129	148,400	129
2022-10-12	137	138	130	130	240,800	130
2022-10-11	132	136	132	136	134,800	136
2022-10-07	134	138	134	135	126,300	135
2022-10-06	135	140	134	139	92,000	139
2022-10-05	140	141	135	137	183,000	137
2022-10-04	134	139	134	139	246,300	139
2022-10-03	123	133	123	131	404,800	131
2022-09-30	123	124	122	123	31,400	123
2022-09-29	121	124	113	123	197,800	123
2022-09-28	123	124	121	121	152,100	121
2022-09-27	123	124	120	123	112,400	123
2022-09-26	117	121	116	121	121,700	121
2022-09-22	118	118	116	118	55,300	118
2022-09-21	117	118	116	118	59,700	118
2022-09-20	119	125	116	118	872,400	118
2022-09-16	113	116	113	115	187,200	115
2022-09-15	112	113	112	112	48,500	112
2022-09-14	111	112	110	112	93,900	112
2022-09-13	113	113	112	113	21,100	113
2022-09-12	113	113	111	112	114,000	112
2022-09-09	112	113	111	112	15,900	112
2022-09-08	111	113	111	113	41,800	113
2022-09-07	111	112	110	111	38,600	111
2022-09-06	112	112	111	111	36,700	111
2022-09-05	113	113	111	111	40,600	111
2022-09-02	113	113	111	111	81,900	111
2022-09-01	111	113	110	113	130,200	113
2022-08-31	110	110	109	110	31,100	110
2022-08-30	108	110	108	110	64,400	110
2022-08-29	108	109	107	108	37,700	108
2022-08-26	109	110	108	108	24,800	108
2022-08-25	110	110	109	109	62,800	109
2022-08-24	109	110	109	110	32,200	110
2022-08-23	110	110	109	109	24,400	109
2022-08-22	112	112	109	110	58,000	110
2022-08-19	111	112	111	111	17,000	111
2022-08-18	113	113	111	111	32,600	111
2022-08-17	112	113	111	111	29,000	111
2022-08-16	113	113	111	112	115,700	112
2022-08-15	116	120	111	113	874,300	113
2022-08-12	111	112	110	111	122,000	111
2022-08-10	108	111	108	110	24,500	110
2022-08-09	109	109	107	109	32,200	109
2022-08-08	109	111	108	108	231,600	108
2022-08-05	108	108	107	107	41,200	107
2022-08-04	108	108	107	107	22,600	107
2022-08-03	107	108	106	107	15,000	107
2022-08-02	108	108	106	106	48,900	106
2022-08-01	107	108	106	108	17,000	108
2022-07-29	106	107	106	107	30,900	107
2022-07-28	106	106	105	106	8,400	106
2022-07-27	105	106	105	106	6,100	106
2022-07-26	106	106	105	105	3,200	105
2022-07-25	106	106	105	105	43,400	105
2022-07-22	105	106	105	106	27,900	106
2022-07-21	104	106	104	105	31,700	105
2022-07-20	105	105	104	104	11,500	104
2022-07-19	105	105	104	105	51,100	105
2022-07-15	105	105	103	105	16,400	105
2022-07-14	103	105	103	105	49,000	105
2022-07-13	103	104	103	104	6,700	104
2022-07-12	104	104	102	104	50,200	104
2022-07-11	103	105	103	104	27,100	104
2022-07-08	105	105	103	104	68,100	104
2022-07-07	104	105	104	104	13,600	104
2022-07-06	104	105	104	105	8,200	105
2022-07-05	106	106	103	104	43,700	104
2022-07-04	105	106	104	105	33,600	105
2022-07-01	106	106	104	104	34,200	104
2022-06-30	106	106	105	106	9,300	106
2022-06-29	106	106	105	106	26,700	106
2022-06-28	105	106	105	106	9,600	106
2022-06-27	106	107	105	106	106,800	106
2022-06-24	107	107	106	107	25,100	107
2022-06-23	107	107	106	106	4,300	106
2022-06-22	107	107	106	107	5,000	107
2022-06-21	107	107	106	107	7,000	107
2022-06-20	107	107	106	106	16,700	106
2022-06-17	105	107	105	106	27,400	106
2022-06-16	107	107	107	107	9,600	107
2022-06-15	108	108	106	106	35,100	106
2022-06-14	108	109	107	107	7,100	107
2022-06-13	109	110	108	109	47,200	109
2022-06-10	109	110	108	110	92,900	110
2022-06-09	108	110	108	109	23,600	109
2022-06-08	106	109	105	109	67,900	109
2022-06-07	106	106	105	106	50,700	106
2022-06-06	106	106	104	105	20,800	105
2022-06-03	105	105	105	105	2,100	105
2022-06-02	105	105	104	104	20,500	104
2022-06-01	104	105	104	104	25,300	104
2022-05-31	105	105	104	105	23,700	105
2022-05-30	104	105	104	105	10,000	105
2022-05-27	105	105	103	103	39,200	103
2022-05-26	105	105	104	105	15,500	105
2022-05-25	105	106	104	104	65,700	104
2022-05-24	104	105	104	104	13,100	104
2022-05-23	104	105	104	104	22,600	104
2022-05-20	104	105	104	104	22,300	104
2022-05-19	103	105	103	105	15,000	105
2022-05-18	107	108	103	106	131,200	106
2022-05-17	104	107	104	107	98,700	107
2022-05-16	104	106	104	105	142,900	105
2022-05-13	103	104	102	103	64,200	103
2022-05-12	102	103	102	102	5,000	102
2022-05-11	102	103	102	103	25,200	103
2022-05-10	102	103	100	102	78,400	102
2022-05-09	101	103	101	103	6,400	103
2022-05-06	103	103	102	102	16,500	102
2022-05-02	102	103	102	103	6,700	103
2022-04-28	101	103	101	103	42,100	103
2022-04-27	101	102	100	102	29,200	102
2022-04-26	102	102	101	102	17,200	102
2022-04-25	102	102	101	101	42,300	101
2022-04-22	101	102	101	101	23,100	101
2022-04-21	104	104	101	101	28,100	101
2022-04-20	103	104	102	104	26,800	104
2022-04-19	102	103	102	103	3,000	103
2022-04-18	103	103	102	102	22,400	102
2022-04-15	102	103	102	102	5,800	102
2022-04-14	103	103	102	102	18,100	102
2022-04-13	102	103	102	103	10,300	103
2022-04-12	102	103	101	102	8,400	102
2022-04-11	102	103	101	103	19,300	103
2022-04-08	102	103	102	102	9,900	102
2022-04-07	103	103	102	102	7,400	102
2022-04-06	105	105	103	104	47,600	104
2022-04-05	104	105	103	104	62,000	104
2022-04-04	103	104	103	104	7,400	104
2022-04-01	103	104	102	103	16,100	103
2022-03-31	103	104	103	103	13,200	103
2022-03-30	102	103	102	103	19,300	103
2022-03-29	103	103	102	103	25,900	103
2022-03-28	102	103	102	102	66,700	102
2022-03-25	103	103	101	102	70,200	102
2022-03-24	102	103	101	103	41,100	103
2022-03-23	101	103	101	102	29,300	102
2022-03-22	103	103	99	101	131,100	101
2022-03-18	103	103	102	103	60,000	103
2022-03-17	103	104	101	101	99,500	101
2022-03-16	103	104	101	102	148,800	102
2022-03-15	104	109	101	102	848,500	102
2022-03-14	101	115	101	104	4,145,100	104
2022-03-11	95	95	92	93	50,300	93
2022-03-10	93	95	93	95	96,000	95
2022-03-09	92	93	90	91	63,800	91
2022-03-08	94	95	90	90	227,300	90
2022-03-07	100	100	94	96	218,100	96
2022-03-04	104	104	99	100	110,300	100
2022-03-03	104	104	104	104	7,400	104
2022-03-02	103	103	102	102	19,400	102
2022-03-01	104	106	103	104	141,800	104
2022-02-28	103	104	103	104	13,900	104
2022-02-25	102	103	101	102	86,400	102
2022-02-24	108	108	97	100	168,700	100
2022-02-22	107	108	107	107	21,600	107
2022-02-21	108	109	108	108	18,000	108
2022-02-18	108	109	108	108	22,000	108
2022-02-17	109	109	108	108	26,200	108
2022-02-16	109	110	108	109	78,000	109
2022-02-15	109	110	108	109	50,600	109
2022-02-14	110	111	109	110	44,200	110
2022-02-10	112	114	110	112	133,800	112
2022-02-09	112	113	110	113	79,800	113
2022-02-08	111	112	111	111	38,200	111
2022-02-07	110	111	110	110	5,500	110
2022-02-04	109	110	109	110	3,600	110
2022-02-03	111	111	109	109	8,500	109
2022-02-02	109	111	109	111	32,600	111
2022-02-01	109	110	107	110	38,400	110
2022-01-31	106	109	106	109	31,400	109
2022-01-28	106	107	106	106	10,600	106
2022-01-27	107	108	105	105	40,300	105
2022-01-26	108	108	107	108	2,500	108
2022-01-25	109	110	106	107	74,100	107
2022-01-24	108	109	107	109	16,900	109
2022-01-21	108	109	108	109	14,600	109
2022-01-20	107	110	107	109	51,200	109
2022-01-19	108	109	106	107	85,000	107
2022-01-18	109	110	108	108	36,700	108
2022-01-17	109	110	108	108	67,600	108
2022-01-14	109	110	109	109	127,600	109
2022-01-13	113	113	110	110	137,300	110
2022-01-12	114	114	112	112	68,900	112
2022-01-11	112	114	112	113	39,600	113
2022-01-07	115	115	112	112	104,100	112
2022-01-06	114	116	113	114	165,300	114
2022-01-05	114	115	113	115	139,000	115
2022-01-04	111	113	111	113	30,700	113

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 [2022年度]

2666 (株)オートウェーブの時系列データ [2022年度]