9832 (株)オートバックスセブン の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 11,900 | 12,000 | 11,900 | 12,000 | 300 | 4,000 |
| 1994-12-27 | 11,900 | 11,900 | 11,600 | 11,600 | 1,200 | 3,866.67 |
| 1994-12-21 | 11,000 | 11,000 | 11,000 | 11,000 | 300 | 3,666.67 |
| 1994-12-20 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 3,666.67 |
| 1994-12-19 | 11,200 | 11,200 | 11,000 | 11,000 | 600 | 3,666.67 |
| 1994-12-09 | 11,000 | 11,000 | 11,000 | 11,000 | 1,000 | 3,666.67 |
| 1994-12-08 | 11,000 | 11,200 | 11,000 | 11,000 | 1,100 | 3,666.67 |
| 1994-12-02 | 11,100 | 11,200 | 11,100 | 11,100 | 400 | 3,700 |
| 1994-12-01 | 11,100 | 11,300 | 11,000 | 11,300 | 700 | 3,766.67 |
| 1994-11-30 | 11,100 | 11,100 | 11,100 | 11,100 | 300 | 3,700 |
| 1994-11-28 | 11,400 | 11,400 | 11,400 | 11,400 | 200 | 3,800 |
| 1994-11-25 | 11,400 | 11,400 | 11,400 | 11,400 | 100 | 3,800 |
| 1994-11-24 | 11,800 | 11,800 | 11,600 | 11,600 | 200 | 3,866.67 |
| 1994-11-22 | 11,700 | 11,900 | 11,700 | 11,900 | 1,000 | 3,966.67 |
| 1994-11-21 | 11,700 | 11,900 | 11,700 | 11,900 | 200 | 3,966.67 |
| 1994-11-18 | 11,600 | 11,600 | 11,600 | 11,600 | 100 | 3,866.67 |
| 1994-11-17 | 11,900 | 11,900 | 11,700 | 11,700 | 300 | 3,900 |
| 1994-11-15 | 11,900 | 11,900 | 11,900 | 11,900 | 100 | 3,966.67 |
| 1994-11-14 | 11,800 | 11,800 | 11,800 | 11,800 | 200 | 3,933.33 |
| 1994-11-11 | 11,900 | 11,900 | 11,900 | 11,900 | 200 | 3,966.67 |
| 1994-11-10 | 11,900 | 11,900 | 11,900 | 11,900 | 200 | 3,966.67 |
| 1994-11-09 | 12,000 | 12,000 | 11,800 | 11,900 | 800 | 3,966.67 |
| 1994-11-08 | 12,000 | 12,000 | 12,000 | 12,000 | 200 | 4,000 |
| 1994-11-04 | 12,000 | 12,000 | 12,000 | 12,000 | 600 | 4,000 |
| 1994-11-01 | 12,100 | 12,100 | 12,100 | 12,100 | 100 | 4,033.33 |
| 1994-10-27 | 12,300 | 12,300 | 12,300 | 12,300 | 100 | 4,100 |
| 1994-10-26 | 12,400 | 12,400 | 12,300 | 12,300 | 200 | 4,100 |
| 1994-10-24 | 12,700 | 12,700 | 12,500 | 12,500 | 700 | 4,166.67 |
| 1994-10-20 | 12,700 | 12,700 | 12,700 | 12,700 | 200 | 4,233.33 |
| 1994-10-19 | 12,700 | 12,700 | 12,700 | 12,700 | 100 | 4,233.33 |
| 1994-10-17 | 12,300 | 12,500 | 12,300 | 12,500 | 3,500 | 4,166.67 |
| 1994-10-07 | 12,200 | 12,200 | 12,200 | 12,200 | 400 | 4,066.67 |
| 1994-10-05 | 12,200 | 12,200 | 12,200 | 12,200 | 200 | 4,066.67 |
| 1994-10-04 | 11,900 | 11,900 | 11,900 | 11,900 | 100 | 3,966.67 |
| 1994-10-03 | 12,300 | 12,300 | 11,900 | 11,900 | 300 | 3,966.67 |
| 1994-09-30 | 11,900 | 12,200 | 11,900 | 12,200 | 300 | 4,066.67 |
| 1994-09-29 | 12,000 | 12,100 | 11,700 | 11,900 | 3,900 | 3,966.67 |
| 1994-09-28 | 12,300 | 12,300 | 12,000 | 12,000 | 500 | 4,000 |
| 1994-09-27 | 12,700 | 12,700 | 12,400 | 12,500 | 50,500 | 4,166.67 |
| 1994-09-26 | 13,100 | 13,100 | 13,100 | 13,100 | 100 | 4,366.67 |
| 1994-09-21 | 13,100 | 13,100 | 13,100 | 13,100 | 100,000 | 4,366.67 |
| 1994-09-20 | 13,100 | 13,100 | 13,100 | 13,100 | 100,200 | 4,366.67 |
| 1994-09-19 | 13,100 | 13,100 | 13,100 | 13,100 | 100 | 4,366.67 |
| 1994-09-13 | 13,200 | 13,200 | 13,100 | 13,100 | 300 | 4,366.67 |
| 1994-09-12 | 13,200 | 13,200 | 13,200 | 13,200 | 300 | 4,400 |
| 1994-09-09 | 13,300 | 13,400 | 13,200 | 13,400 | 1,400 | 4,466.67 |
| 1994-09-08 | 13,500 | 13,600 | 13,500 | 13,500 | 1,700 | 4,500 |
| 1994-09-07 | 13,400 | 13,500 | 13,300 | 13,300 | 1,800 | 4,433.33 |
| 1994-09-06 | 13,500 | 13,500 | 13,300 | 13,400 | 500 | 4,466.67 |
| 1994-09-05 | 13,500 | 13,500 | 13,500 | 13,500 | 400 | 4,500 |
| 1994-09-01 | 13,800 | 13,800 | 13,800 | 13,800 | 400 | 4,600 |
| 1994-08-30 | 13,800 | 13,800 | 13,800 | 13,800 | 300 | 4,600 |
| 1994-08-29 | 14,000 | 14,000 | 13,900 | 13,900 | 600 | 4,633.33 |
| 1994-08-25 | 13,800 | 14,000 | 13,800 | 14,000 | 150,400 | 4,666.67 |
| 1994-08-24 | 14,000 | 14,000 | 14,000 | 14,000 | 200 | 4,666.67 |
| 1994-08-23 | 13,600 | 13,600 | 13,600 | 13,600 | 200 | 4,533.33 |
| 1994-08-22 | 13,600 | 13,600 | 13,500 | 13,500 | 500 | 4,500 |
| 1994-08-19 | 13,600 | 13,600 | 13,600 | 13,600 | 100 | 4,533.33 |
| 1994-08-18 | 13,800 | 13,800 | 13,800 | 13,800 | 200 | 4,600 |
| 1994-08-16 | 14,300 | 14,400 | 14,200 | 14,200 | 700 | 4,733.33 |
| 1994-08-15 | 14,300 | 14,300 | 14,300 | 14,300 | 200 | 4,766.67 |
| 1994-08-12 | 14,400 | 14,400 | 14,400 | 14,400 | 100,200 | 4,800 |
| 1994-08-11 | 14,400 | 14,400 | 14,300 | 14,400 | 251,500 | 4,800 |
| 1994-08-10 | 14,000 | 14,400 | 14,000 | 14,400 | 150,300 | 4,800 |
| 1994-08-09 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 4,666.67 |
| 1994-08-08 | 14,200 | 14,200 | 13,800 | 14,000 | 3,800 | 4,666.67 |
| 1994-08-05 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 4,666.67 |
| 1994-08-04 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 4,666.67 |
| 1994-08-03 | 14,200 | 14,200 | 14,000 | 14,000 | 600 | 4,666.67 |
| 1994-08-02 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 4,666.67 |
| 1994-08-01 | 13,800 | 13,800 | 13,800 | 13,800 | 100 | 4,600 |
| 1994-07-29 | 13,800 | 13,800 | 13,600 | 13,600 | 300 | 4,533.33 |
| 1994-07-28 | 13,800 | 13,800 | 13,800 | 13,800 | 100 | 4,600 |
| 1994-07-27 | 13,800 | 14,000 | 13,800 | 14,000 | 1,000 | 4,666.67 |
| 1994-07-26 | 13,300 | 13,600 | 13,300 | 13,600 | 600 | 4,533.33 |
| 1994-07-25 | 13,300 | 13,300 | 13,300 | 13,300 | 400 | 4,433.33 |
| 1994-07-21 | 14,300 | 14,300 | 13,800 | 13,800 | 100,300 | 4,600 |
| 1994-07-20 | 14,100 | 14,100 | 14,100 | 14,100 | 200 | 4,700 |
| 1994-07-19 | 14,500 | 14,500 | 14,100 | 14,100 | 300 | 4,700 |
| 1994-07-15 | 14,400 | 14,700 | 14,400 | 14,500 | 2,400 | 4,833.33 |
| 1994-07-14 | 13,700 | 14,500 | 13,700 | 14,500 | 3,900 | 4,833.33 |
| 1994-07-13 | 13,700 | 13,700 | 13,600 | 13,600 | 1,600 | 4,533.33 |
| 1994-07-12 | 13,400 | 13,600 | 13,400 | 13,500 | 1,300 | 4,500 |
| 1994-07-08 | 13,800 | 13,800 | 13,600 | 13,600 | 200 | 4,533.33 |
| 1994-07-07 | 13,900 | 13,900 | 13,900 | 13,900 | 900 | 4,633.33 |
| 1994-07-06 | 13,800 | 14,200 | 13,800 | 13,800 | 3,200 | 4,600 |
| 1994-07-05 | 14,000 | 14,100 | 14,000 | 14,000 | 125,800 | 4,666.67 |
| 1994-07-04 | 13,300 | 14,000 | 13,300 | 14,000 | 131,000 | 4,666.67 |
| 1994-07-01 | 13,200 | 13,300 | 13,200 | 13,300 | 600 | 4,433.33 |
| 1994-06-30 | 13,700 | 13,700 | 13,400 | 13,400 | 100,600 | 4,466.67 |
| 1994-06-29 | 13,300 | 13,800 | 13,300 | 13,700 | 108,100 | 4,566.67 |
| 1994-06-28 | 13,400 | 13,400 | 13,200 | 13,200 | 2,300 | 4,400 |
| 1994-06-27 | 12,800 | 13,000 | 12,800 | 12,900 | 400 | 4,300 |
| 1994-06-24 | 13,000 | 13,000 | 13,000 | 13,000 | 200 | 4,333.33 |
| 1994-06-23 | 13,100 | 13,100 | 13,000 | 13,000 | 1,100 | 4,333.33 |
| 1994-06-22 | 12,500 | 13,000 | 12,500 | 13,000 | 2,300 | 4,333.33 |
| 1994-06-21 | 12,500 | 12,500 | 12,500 | 12,500 | 300 | 4,166.67 |
| 1994-06-20 | 12,900 | 12,900 | 12,700 | 12,700 | 900 | 4,233.33 |
| 1994-06-17 | 12,900 | 12,900 | 12,900 | 12,900 | 100 | 4,300 |
| 1994-06-15 | 12,800 | 12,800 | 12,800 | 12,800 | 100 | 4,266.67 |
| 1994-06-14 | 12,700 | 12,700 | 12,700 | 12,700 | 700 | 4,233.33 |
| 1994-06-10 | 12,700 | 12,700 | 12,700 | 12,700 | 2,000 | 4,233.33 |
| 1994-06-09 | 12,700 | 12,700 | 12,700 | 12,700 | 100 | 4,233.33 |
| 1994-06-08 | 12,700 | 12,700 | 12,700 | 12,700 | 600 | 4,233.33 |
| 1994-06-07 | 12,700 | 12,700 | 12,700 | 12,700 | 300 | 4,233.33 |
| 1994-06-06 | 12,700 | 12,700 | 12,600 | 12,600 | 1,700 | 4,200 |
| 1994-06-03 | 12,800 | 12,800 | 12,700 | 12,700 | 400 | 4,233.33 |
| 1994-06-02 | 13,000 | 13,000 | 12,800 | 12,800 | 600 | 4,266.67 |
| 1994-06-01 | 12,900 | 12,900 | 12,900 | 12,900 | 100 | 4,300 |
| 1994-05-30 | 12,800 | 12,800 | 12,700 | 12,800 | 300 | 4,266.67 |
| 1994-05-27 | 12,700 | 12,700 | 12,700 | 12,700 | 100 | 4,233.33 |
| 1994-05-26 | 13,000 | 13,000 | 12,600 | 12,600 | 700 | 4,200 |
| 1994-05-25 | 13,400 | 13,400 | 13,100 | 13,100 | 1,900 | 4,366.67 |
| 1994-05-24 | 13,300 | 13,500 | 13,300 | 13,400 | 1,500 | 4,466.67 |
| 1994-05-23 | 12,900 | 12,900 | 12,900 | 12,900 | 100 | 4,300 |
| 1994-05-20 | 12,900 | 12,900 | 12,800 | 12,800 | 200 | 4,266.67 |
| 1994-05-19 | 13,200 | 13,200 | 12,900 | 12,900 | 200 | 4,300 |
| 1994-05-18 | 13,300 | 13,300 | 13,300 | 13,300 | 1,100 | 4,433.33 |
| 1994-05-17 | 13,100 | 13,100 | 13,100 | 13,100 | 100 | 4,366.67 |
| 1994-05-16 | 13,100 | 13,100 | 13,100 | 13,100 | 100 | 4,366.67 |
| 1994-05-12 | 13,000 | 13,100 | 13,000 | 13,100 | 500 | 4,366.67 |
| 1994-05-11 | 13,300 | 13,300 | 13,300 | 13,300 | 900 | 4,433.33 |
| 1994-05-10 | 13,300 | 13,400 | 13,300 | 13,400 | 5,200 | 4,466.67 |
| 1994-04-28 | 12,600 | 12,600 | 12,600 | 12,600 | 100 | 4,200 |
| 1994-04-26 | 12,500 | 12,500 | 12,500 | 12,500 | 100 | 4,166.67 |
| 1994-04-25 | 12,500 | 12,500 | 12,500 | 12,500 | 100 | 4,166.67 |
| 1994-04-21 | 12,700 | 12,700 | 12,700 | 12,700 | 100 | 4,233.33 |
| 1994-04-20 | 12,700 | 12,700 | 12,700 | 12,700 | 100 | 4,233.33 |
| 1994-04-18 | 13,500 | 13,500 | 13,300 | 13,300 | 300 | 4,433.33 |
| 1994-04-15 | 13,100 | 13,300 | 13,100 | 13,300 | 200 | 4,433.33 |
| 1994-04-14 | 13,300 | 13,300 | 13,200 | 13,300 | 500 | 4,433.33 |
| 1994-04-13 | 13,200 | 13,200 | 13,200 | 13,200 | 90,300 | 4,400 |
| 1994-04-12 | 12,600 | 13,200 | 12,600 | 13,200 | 900 | 4,400 |
| 1994-04-08 | 12,600 | 12,600 | 12,600 | 12,600 | 300 | 4,200 |
| 1994-04-06 | 12,400 | 12,600 | 12,400 | 12,600 | 200 | 4,200 |
| 1994-04-05 | 12,200 | 12,200 | 12,200 | 12,200 | 200 | 4,066.67 |
| 1994-04-04 | 12,000 | 12,200 | 12,000 | 12,200 | 300 | 4,066.67 |
| 1994-04-01 | 12,400 | 12,400 | 12,400 | 12,400 | 2,000 | 4,133.33 |
| 1994-03-31 | 11,900 | 12,200 | 11,900 | 12,200 | 300 | 4,066.67 |
| 1994-03-30 | 12,200 | 12,200 | 11,900 | 11,900 | 400 | 3,966.67 |
| 1994-03-29 | 12,300 | 12,500 | 12,200 | 12,200 | 500 | 4,066.67 |
| 1994-03-28 | 12,200 | 12,200 | 12,200 | 12,200 | 200 | 4,066.67 |
| 1994-03-25 | 13,400 | 13,600 | 13,400 | 13,600 | 5,600 | 4,121.21 |
| 1994-03-24 | 13,300 | 13,600 | 13,300 | 13,500 | 1,400 | 4,090.91 |
| 1994-03-23 | 13,500 | 13,500 | 13,500 | 13,500 | 100 | 4,090.91 |
| 1994-03-22 | 13,500 | 13,500 | 13,500 | 13,500 | 700 | 4,090.91 |
| 1994-03-17 | 13,700 | 13,700 | 13,700 | 13,700 | 1,000 | 4,151.52 |
| 1994-03-16 | 13,700 | 13,700 | 13,500 | 13,700 | 3,100 | 4,151.52 |
| 1994-03-15 | 13,900 | 13,900 | 13,700 | 13,700 | 3,800 | 4,151.52 |
| 1994-03-14 | 13,900 | 14,000 | 13,800 | 13,900 | 1,400 | 4,212.12 |
| 1994-03-11 | 13,700 | 13,900 | 13,700 | 13,900 | 8,900 | 4,212.12 |
| 1994-03-10 | 13,600 | 13,600 | 13,500 | 13,500 | 10,500 | 4,090.91 |
| 1994-03-09 | 13,400 | 13,600 | 13,300 | 13,600 | 10,300 | 4,121.21 |
| 1994-03-08 | 13,500 | 13,600 | 13,500 | 13,500 | 300,600 | 4,090.91 |
| 1994-03-07 | 14,100 | 14,100 | 13,400 | 13,400 | 700 | 4,060.61 |
| 1994-03-04 | 14,000 | 14,200 | 14,000 | 14,200 | 400 | 4,303.03 |
| 1994-03-02 | 14,000 | 14,000 | 13,800 | 14,000 | 400 | 4,242.42 |
| 1994-03-01 | 13,800 | 13,800 | 13,800 | 13,800 | 300 | 4,181.82 |
| 1994-02-28 | 14,000 | 14,100 | 13,900 | 14,000 | 91,300 | 4,242.42 |
| 1994-02-25 | 14,000 | 14,000 | 14,000 | 14,000 | 90,100 | 4,242.42 |
| 1994-02-24 | 13,600 | 13,800 | 13,600 | 13,800 | 4,200 | 4,181.82 |
| 1994-02-23 | 13,500 | 13,500 | 13,400 | 13,400 | 1,300 | 4,060.61 |
| 1994-02-22 | 13,500 | 13,500 | 13,500 | 13,500 | 34,400 | 4,090.91 |
| 1994-02-21 | 13,100 | 13,500 | 13,100 | 13,500 | 19,100 | 4,090.91 |
| 1994-02-18 | 13,100 | 13,100 | 13,100 | 13,100 | 21,700 | 3,969.70 |
| 1994-02-16 | 12,700 | 13,300 | 12,700 | 13,300 | 49,200 | 4,030.30 |
| 1994-02-15 | 12,600 | 12,800 | 12,500 | 12,700 | 52,300 | 3,848.48 |
| 1994-02-14 | 12,800 | 12,800 | 12,600 | 12,600 | 3,800 | 3,818.18 |
| 1994-02-10 | 12,900 | 12,900 | 12,600 | 12,600 | 900 | 3,818.18 |
| 1994-02-09 | 12,800 | 12,900 | 12,800 | 12,900 | 600 | 3,909.09 |
| 1994-02-08 | 13,000 | 13,000 | 12,500 | 12,600 | 1,900 | 3,818.18 |
| 1994-02-07 | 12,800 | 12,800 | 12,800 | 12,800 | 500 | 3,878.79 |
| 1994-02-04 | 13,100 | 13,100 | 13,000 | 13,000 | 1,900 | 3,939.39 |
| 1994-02-03 | 13,300 | 13,300 | 13,300 | 13,300 | 56,100 | 4,030.30 |
| 1994-02-02 | 13,700 | 13,700 | 13,300 | 13,300 | 35,300 | 4,030.30 |
| 1994-02-01 | 13,300 | 13,800 | 13,300 | 13,800 | 900 | 4,181.82 |
| 1994-01-27 | 13,300 | 13,300 | 13,300 | 13,300 | 130,000 | 4,030.30 |
| 1994-01-26 | 13,200 | 13,300 | 13,200 | 13,300 | 330,700 | 4,030.30 |
| 1994-01-25 | 13,200 | 13,200 | 13,200 | 13,200 | 200,300 | 4,000 |
| 1994-01-21 | 13,400 | 13,400 | 13,200 | 13,200 | 11,900 | 4,000 |
| 1994-01-20 | 13,300 | 13,300 | 13,300 | 13,300 | 250,000 | 4,030.30 |
| 1994-01-19 | 13,400 | 13,400 | 13,400 | 13,400 | 500 | 4,060.61 |
| 1994-01-14 | 13,400 | 13,400 | 13,400 | 13,400 | 200 | 4,060.61 |
| 1994-01-13 | 13,500 | 13,600 | 13,500 | 13,600 | 200 | 4,121.21 |
| 1994-01-12 | 13,400 | 13,700 | 13,400 | 13,700 | 700 | 4,151.52 |
| 1994-01-11 | 13,300 | 13,500 | 13,300 | 13,500 | 200 | 4,090.91 |
| 1994-01-07 | 12,800 | 12,800 | 12,800 | 12,800 | 100 | 3,878.79 |
| 1994-01-06 | 13,000 | 13,100 | 13,000 | 13,000 | 1,800 | 3,939.39 |
| 1994-01-05 | 13,000 | 13,000 | 12,800 | 12,800 | 800 | 3,878.79 |
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
