9832 (株)オートバックスセブン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 12,800 | 12,800 | 12,800 | 12,800 | 100 | 3,878.79 |
| 1993-12-28 | 12,800 | 12,800 | 12,800 | 12,800 | 200 | 3,878.79 |
| 1993-12-27 | 12,200 | 12,500 | 12,200 | 12,500 | 300 | 3,787.88 |
| 1993-12-24 | 12,800 | 12,800 | 12,600 | 12,600 | 200 | 3,818.18 |
| 1993-12-22 | 12,800 | 12,800 | 12,800 | 12,800 | 100 | 3,878.79 |
| 1993-12-21 | 12,800 | 12,800 | 12,800 | 12,800 | 500 | 3,878.79 |
| 1993-12-20 | 12,900 | 12,900 | 12,900 | 12,900 | 400 | 3,909.09 |
| 1993-12-17 | 12,800 | 12,900 | 12,800 | 12,900 | 300 | 3,909.09 |
| 1993-12-16 | 13,000 | 13,000 | 12,900 | 12,900 | 500 | 3,909.09 |
| 1993-12-15 | 12,700 | 12,800 | 12,700 | 12,800 | 200 | 3,878.79 |
| 1993-12-14 | 12,800 | 12,800 | 12,800 | 12,800 | 100 | 3,878.79 |
| 1993-12-13 | 12,700 | 12,800 | 12,700 | 12,800 | 2,300 | 3,878.79 |
| 1993-12-10 | 12,700 | 12,800 | 12,700 | 12,800 | 2,600 | 3,878.79 |
| 1993-12-08 | 12,300 | 12,300 | 12,300 | 12,300 | 100 | 3,727.27 |
| 1993-12-06 | 12,300 | 12,300 | 12,300 | 12,300 | 100 | 3,727.27 |
| 1993-12-02 | 12,200 | 12,200 | 12,200 | 12,200 | 1,300 | 3,696.97 |
| 1993-11-30 | 11,800 | 11,900 | 11,700 | 11,700 | 1,300 | 3,545.45 |
| 1993-11-26 | 13,400 | 13,400 | 13,400 | 13,400 | 300 | 4,060.61 |
| 1993-11-25 | 12,900 | 13,300 | 12,900 | 13,300 | 1,500 | 4,030.30 |
| 1993-11-22 | 13,600 | 13,600 | 13,000 | 13,000 | 900 | 3,939.39 |
| 1993-11-19 | 13,600 | 13,700 | 13,600 | 13,700 | 400 | 4,151.52 |
| 1993-11-18 | 13,600 | 13,600 | 13,600 | 13,600 | 300 | 4,121.21 |
| 1993-11-17 | 13,200 | 13,400 | 13,200 | 13,400 | 300 | 4,060.61 |
| 1993-11-16 | 13,200 | 13,300 | 13,100 | 13,100 | 110,200 | 3,969.70 |
| 1993-11-15 | 13,400 | 13,500 | 13,200 | 13,200 | 100,700 | 4,000 |
| 1993-11-12 | 13,100 | 13,400 | 13,100 | 13,400 | 300 | 4,060.61 |
| 1993-11-11 | 13,100 | 13,300 | 13,100 | 13,100 | 20,800 | 3,969.70 |
| 1993-11-10 | 13,100 | 13,400 | 13,000 | 13,200 | 1,500 | 4,000 |
| 1993-11-09 | 13,400 | 13,600 | 13,000 | 13,100 | 1,200 | 3,969.70 |
| 1993-11-08 | 13,600 | 13,600 | 13,600 | 13,600 | 3,400 | 4,121.21 |
| 1993-11-05 | 13,500 | 13,500 | 13,200 | 13,400 | 500 | 4,060.61 |
| 1993-11-04 | 13,800 | 13,800 | 13,400 | 13,500 | 600 | 4,090.91 |
| 1993-11-02 | 13,500 | 13,600 | 13,500 | 13,600 | 700 | 4,121.21 |
| 1993-11-01 | 13,300 | 13,500 | 13,300 | 13,500 | 200 | 4,090.91 |
| 1993-10-29 | 13,500 | 13,500 | 13,500 | 13,500 | 100 | 4,090.91 |
| 1993-10-26 | 13,300 | 13,300 | 13,300 | 13,300 | 100 | 4,030.30 |
| 1993-10-25 | 13,600 | 13,600 | 13,300 | 13,500 | 135,100 | 4,090.91 |
| 1993-10-22 | 13,300 | 13,600 | 13,300 | 13,500 | 135,100 | 4,090.91 |
| 1993-10-21 | 13,300 | 13,300 | 13,300 | 13,300 | 300 | 4,030.30 |
| 1993-10-20 | 13,600 | 13,600 | 13,500 | 13,500 | 2,200 | 4,090.91 |
| 1993-10-19 | 13,700 | 13,700 | 13,700 | 13,700 | 500 | 4,151.52 |
| 1993-10-18 | 13,600 | 13,600 | 13,600 | 13,600 | 33,800 | 4,121.21 |
| 1993-10-15 | 13,400 | 13,700 | 13,400 | 13,600 | 32,100 | 4,121.21 |
| 1993-10-14 | 13,500 | 13,500 | 13,300 | 13,300 | 22,200 | 4,030.30 |
| 1993-10-13 | 13,500 | 13,500 | 13,500 | 13,500 | 22,000 | 4,090.91 |
| 1993-10-08 | 14,300 | 14,300 | 14,300 | 14,300 | 5,100 | 4,333.33 |
| 1993-10-07 | 14,300 | 14,300 | 14,300 | 14,300 | 5,500 | 4,333.33 |
| 1993-10-06 | 13,900 | 14,100 | 13,900 | 14,100 | 2,100 | 4,272.73 |
| 1993-10-05 | 13,900 | 14,100 | 13,800 | 13,800 | 400 | 4,181.82 |
| 1993-10-04 | 14,000 | 14,000 | 13,900 | 14,000 | 900 | 4,242.42 |
| 1993-10-01 | 13,500 | 13,900 | 13,500 | 13,900 | 2,700 | 4,212.12 |
| 1993-09-30 | 13,500 | 13,500 | 13,300 | 13,300 | 1,400 | 4,030.30 |
| 1993-09-29 | 13,200 | 13,400 | 13,100 | 13,300 | 33,200 | 4,030.30 |
| 1993-09-28 | 12,800 | 13,200 | 12,800 | 13,000 | 2,600 | 3,939.39 |
| 1993-09-27 | 12,600 | 12,800 | 12,600 | 12,800 | 400 | 3,878.79 |
| 1993-09-24 | 12,800 | 12,800 | 12,800 | 12,800 | 20,200 | 3,878.79 |
| 1993-09-22 | 12,800 | 12,800 | 12,800 | 12,800 | 20,100 | 3,878.79 |
| 1993-09-14 | 13,200 | 13,200 | 13,200 | 13,200 | 700 | 4,000 |
| 1993-09-13 | 13,100 | 13,100 | 13,100 | 13,100 | 360,100 | 3,969.70 |
| 1993-09-10 | 13,100 | 13,100 | 13,100 | 13,100 | 535,100 | 3,969.70 |
| 1993-09-09 | 13,100 | 13,100 | 13,100 | 13,100 | 300 | 3,969.70 |
| 1993-09-07 | 13,100 | 13,100 | 13,100 | 13,100 | 100,000 | 3,969.70 |
| 1993-09-06 | 13,200 | 13,200 | 13,000 | 13,100 | 103,100 | 3,969.70 |
| 1993-09-03 | 13,100 | 13,100 | 13,000 | 13,000 | 800 | 3,939.39 |
| 1993-09-01 | 12,700 | 13,100 | 12,700 | 13,100 | 7,300 | 3,969.70 |
| 1993-08-31 | 12,800 | 12,900 | 12,800 | 12,800 | 4,500 | 3,878.79 |
| 1993-08-27 | 12,300 | 12,700 | 12,300 | 12,600 | 4,800 | 3,818.18 |
| 1993-08-26 | 12,200 | 12,400 | 12,200 | 12,400 | 13,100 | 3,757.58 |
| 1993-08-25 | 12,000 | 12,200 | 12,000 | 12,200 | 4,200 | 3,696.97 |
| 1993-08-24 | 12,400 | 12,400 | 12,000 | 12,100 | 930 | 3,666.67 |
| 1993-08-23 | 12,500 | 12,500 | 12,500 | 12,500 | 90,100 | 3,787.88 |
| 1993-08-20 | 12,600 | 12,600 | 12,600 | 12,600 | 500 | 3,818.18 |
| 1993-08-19 | 12,900 | 12,900 | 12,600 | 12,600 | 400 | 3,818.18 |
| 1993-08-18 | 13,000 | 13,000 | 12,900 | 12,900 | 600 | 3,909.09 |
| 1993-08-17 | 13,000 | 13,000 | 12,900 | 13,000 | 4,200 | 3,939.39 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
