9832 (株)オートバックスセブン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 8,650 | 8,650 | 8,550 | 8,550 | 300 | 2,850 |
| 1995-12-28 | 8,580 | 8,580 | 8,550 | 8,550 | 600 | 2,850 |
| 1995-12-27 | 8,600 | 8,600 | 8,600 | 8,600 | 300 | 2,866.67 |
| 1995-12-25 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 2,833.33 |
| 1995-12-22 | 8,490 | 8,490 | 8,490 | 8,490 | 200 | 2,830 |
| 1995-12-21 | 8,460 | 8,490 | 8,460 | 8,490 | 1,800 | 2,830 |
| 1995-12-20 | 8,260 | 8,490 | 8,260 | 8,460 | 1,200 | 2,820 |
| 1995-12-19 | 8,200 | 8,240 | 8,200 | 8,240 | 300 | 2,746.67 |
| 1995-12-15 | 8,330 | 8,330 | 8,230 | 8,230 | 1,300 | 2,743.33 |
| 1995-12-14 | 8,230 | 8,330 | 8,230 | 8,330 | 600 | 2,776.67 |
| 1995-12-12 | 8,200 | 8,200 | 8,100 | 8,100 | 1,000 | 2,700 |
| 1995-12-11 | 8,370 | 8,370 | 8,200 | 8,200 | 1,300 | 2,733.33 |
| 1995-12-08 | 8,100 | 8,350 | 8,100 | 8,310 | 11,400 | 2,770 |
| 1995-12-07 | 8,170 | 8,200 | 8,170 | 8,200 | 3,400 | 2,733.33 |
| 1995-12-06 | 8,200 | 8,200 | 8,200 | 8,200 | 1,000 | 2,733.33 |
| 1995-12-05 | 8,200 | 8,200 | 8,200 | 8,200 | 2,200 | 2,733.33 |
| 1995-12-04 | 8,330 | 8,330 | 8,170 | 8,200 | 3,000 | 2,733.33 |
| 1995-12-01 | 8,230 | 8,330 | 8,230 | 8,330 | 600 | 2,776.67 |
| 1995-11-29 | 8,100 | 8,100 | 8,100 | 8,100 | 1,000 | 2,700 |
| 1995-11-28 | 7,900 | 8,000 | 7,900 | 8,000 | 2,400 | 2,666.67 |
| 1995-11-27 | 8,000 | 8,010 | 7,930 | 7,930 | 2,700 | 2,643.33 |
| 1995-11-22 | 8,090 | 8,090 | 8,000 | 8,010 | 2,500 | 2,670 |
| 1995-11-21 | 8,170 | 8,170 | 8,000 | 8,090 | 1,100 | 2,696.67 |
| 1995-11-20 | 8,330 | 8,330 | 8,200 | 8,200 | 1,700 | 2,733.33 |
| 1995-11-17 | 8,250 | 8,250 | 8,230 | 8,230 | 2,500 | 2,743.33 |
| 1995-11-10 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 3,166.67 |
| 1995-11-09 | 9,670 | 9,670 | 9,670 | 9,670 | 100 | 3,223.33 |
| 1995-11-08 | 9,670 | 9,670 | 9,670 | 9,670 | 200 | 3,223.33 |
| 1995-11-07 | 9,680 | 9,680 | 9,590 | 9,670 | 1,200 | 3,223.33 |
| 1995-11-06 | 9,590 | 9,680 | 9,590 | 9,680 | 700 | 3,226.67 |
| 1995-11-02 | 9,590 | 9,590 | 9,500 | 9,590 | 3,600 | 3,196.67 |
| 1995-10-31 | 9,710 | 9,710 | 9,630 | 9,700 | 1,400 | 3,233.33 |
| 1995-10-27 | 9,700 | 9,710 | 9,700 | 9,710 | 1,500 | 3,236.67 |
| 1995-10-26 | 9,800 | 9,800 | 9,800 | 9,800 | 1,200 | 3,266.67 |
| 1995-10-23 | 9,850 | 9,850 | 9,850 | 9,850 | 200 | 3,283.33 |
| 1995-10-19 | 9,720 | 9,720 | 9,720 | 9,720 | 300 | 3,240 |
| 1995-10-18 | 9,720 | 9,720 | 9,720 | 9,720 | 100 | 3,240 |
| 1995-10-16 | 9,900 | 9,900 | 9,900 | 9,900 | 1,400 | 3,300 |
| 1995-10-13 | 9,900 | 9,900 | 9,900 | 9,900 | 500 | 3,300 |
| 1995-10-09 | 9,900 | 9,900 | 9,900 | 9,900 | 500 | 3,300 |
| 1995-10-04 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 3,266.67 |
| 1995-10-03 | 9,750 | 9,750 | 9,750 | 9,750 | 800 | 3,250 |
| 1995-10-02 | 9,750 | 9,750 | 9,750 | 9,750 | 300 | 3,250 |
| 1995-09-29 | 9,860 | 9,860 | 9,860 | 9,860 | 100 | 3,286.67 |
| 1995-09-27 | 10,200 | 10,200 | 10,200 | 10,200 | 200 | 3,400 |
| 1995-09-26 | 10,400 | 10,400 | 10,400 | 10,400 | 200 | 3,466.67 |
| 1995-09-25 | 10,400 | 10,400 | 10,400 | 10,400 | 1,000 | 3,466.67 |
| 1995-09-22 | 10,400 | 10,400 | 10,400 | 10,400 | 4,000 | 3,466.67 |
| 1995-09-21 | 10,400 | 10,400 | 10,400 | 10,400 | 4,000 | 3,466.67 |
| 1995-09-20 | 10,500 | 10,500 | 10,500 | 10,500 | 900 | 3,500 |
| 1995-09-19 | 10,300 | 10,500 | 10,300 | 10,500 | 1,000 | 3,500 |
| 1995-09-18 | 10,500 | 10,600 | 10,500 | 10,500 | 1,000 | 3,500 |
| 1995-09-14 | 10,400 | 10,400 | 10,400 | 10,400 | 100 | 3,466.67 |
| 1995-09-13 | 10,400 | 10,400 | 10,300 | 10,400 | 7,400 | 3,466.67 |
| 1995-09-12 | 10,300 | 10,400 | 10,300 | 10,400 | 8,100 | 3,466.67 |
| 1995-09-11 | 10,500 | 10,500 | 10,500 | 10,500 | 500 | 3,500 |
| 1995-09-08 | 10,500 | 10,800 | 10,500 | 10,500 | 6,100 | 3,500 |
| 1995-09-07 | 10,400 | 10,400 | 10,300 | 10,300 | 2,000 | 3,433.33 |
| 1995-09-06 | 10,400 | 10,400 | 10,400 | 10,400 | 500 | 3,466.67 |
| 1995-09-05 | 10,400 | 10,400 | 10,400 | 10,400 | 800 | 3,466.67 |
| 1995-09-04 | 10,500 | 10,600 | 10,500 | 10,600 | 1,600 | 3,533.33 |
| 1995-09-01 | 10,100 | 10,500 | 10,100 | 10,500 | 3,800 | 3,500 |
| 1995-08-31 | 10,300 | 10,300 | 10,100 | 10,100 | 400 | 3,366.67 |
| 1995-08-30 | 10,300 | 10,500 | 10,300 | 10,300 | 4,800 | 3,433.33 |
| 1995-08-29 | 10,200 | 10,300 | 10,200 | 10,300 | 2,000 | 3,433.33 |
| 1995-08-28 | 10,000 | 10,000 | 10,000 | 10,000 | 400 | 3,333.33 |
| 1995-08-25 | 10,100 | 10,100 | 10,000 | 10,000 | 26,200 | 3,333.33 |
| 1995-08-24 | 10,000 | 10,100 | 9,990 | 9,990 | 64,700 | 3,330 |
| 1995-08-23 | 9,850 | 9,910 | 9,850 | 9,910 | 1,100 | 3,303.33 |
| 1995-08-22 | 10,000 | 10,000 | 9,850 | 9,850 | 8,100 | 3,283.33 |
| 1995-08-21 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 3,366.67 |
| 1995-08-16 | 10,500 | 10,500 | 10,000 | 10,000 | 2,700 | 3,333.33 |
| 1995-08-15 | 10,400 | 10,400 | 10,000 | 10,100 | 1,800 | 3,366.67 |
| 1995-08-11 | 9,960 | 9,960 | 9,870 | 9,920 | 800 | 3,306.67 |
| 1995-08-10 | 9,760 | 9,760 | 9,760 | 9,760 | 200 | 3,253.33 |
| 1995-08-09 | 9,590 | 9,650 | 9,590 | 9,650 | 200 | 3,216.67 |
| 1995-08-08 | 9,440 | 9,490 | 9,440 | 9,490 | 200 | 3,163.33 |
| 1995-08-07 | 9,460 | 9,460 | 9,390 | 9,390 | 300 | 3,130 |
| 1995-08-03 | 9,300 | 9,370 | 9,300 | 9,370 | 1,300 | 3,123.33 |
| 1995-08-02 | 9,350 | 9,400 | 9,350 | 9,400 | 300 | 3,133.33 |
| 1995-07-31 | 9,350 | 9,350 | 9,300 | 9,350 | 1,700 | 3,116.67 |
| 1995-07-28 | 9,390 | 9,390 | 9,350 | 9,370 | 3,500 | 3,123.33 |
| 1995-07-27 | 9,310 | 9,310 | 9,300 | 9,300 | 6,000 | 3,100 |
| 1995-07-25 | 9,310 | 9,310 | 9,310 | 9,310 | 400 | 3,103.33 |
| 1995-07-21 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 3,033.33 |
| 1995-07-19 | 9,000 | 9,000 | 9,000 | 9,000 | 600 | 3,000 |
| 1995-07-14 | 9,020 | 9,020 | 8,840 | 8,840 | 2,100 | 2,946.67 |
| 1995-07-12 | 8,970 | 9,020 | 8,970 | 9,020 | 600 | 3,006.67 |
| 1995-07-10 | 8,860 | 8,870 | 8,850 | 8,870 | 3,300 | 2,956.67 |
| 1995-07-07 | 8,620 | 8,740 | 8,620 | 8,730 | 5,700 | 2,910 |
| 1995-07-03 | 8,210 | 8,210 | 8,210 | 8,210 | 2,300 | 2,736.67 |
| 1995-06-29 | 8,410 | 8,410 | 8,200 | 8,200 | 500 | 2,733.33 |
| 1995-06-28 | 8,160 | 8,220 | 8,160 | 8,210 | 1,100 | 2,736.67 |
| 1995-06-27 | 8,340 | 8,340 | 8,340 | 8,340 | 200 | 2,780 |
| 1995-06-26 | 8,600 | 8,640 | 8,600 | 8,640 | 4,200 | 2,880 |
| 1995-06-22 | 8,690 | 8,690 | 8,690 | 8,690 | 500 | 2,896.67 |
| 1995-06-21 | 8,780 | 8,780 | 8,690 | 8,690 | 1,400 | 2,896.67 |
| 1995-06-20 | 8,680 | 8,680 | 8,680 | 8,680 | 700 | 2,893.33 |
| 1995-06-19 | 8,600 | 8,600 | 8,600 | 8,600 | 500 | 2,866.67 |
| 1995-06-15 | 8,520 | 8,570 | 8,510 | 8,570 | 1,100 | 2,856.67 |
| 1995-06-14 | 8,520 | 8,520 | 8,520 | 8,520 | 100 | 2,840 |
| 1995-06-09 | 8,490 | 8,490 | 8,490 | 8,490 | 1,300 | 2,830 |
| 1995-06-01 | 8,470 | 8,510 | 8,470 | 8,500 | 3,600 | 2,833.33 |
| 1995-05-30 | 8,570 | 8,570 | 8,570 | 8,570 | 600 | 2,856.67 |
| 1995-05-29 | 8,380 | 8,480 | 8,380 | 8,430 | 5,600 | 2,810 |
| 1995-05-26 | 8,370 | 8,370 | 8,360 | 8,370 | 1,100 | 2,790 |
| 1995-05-19 | 8,660 | 8,670 | 8,660 | 8,670 | 200 | 2,890 |
| 1995-05-18 | 8,680 | 8,680 | 8,590 | 8,590 | 600 | 2,863.33 |
| 1995-05-17 | 8,480 | 8,480 | 8,480 | 8,480 | 100 | 2,826.67 |
| 1995-05-16 | 8,640 | 8,640 | 8,480 | 8,480 | 600 | 2,826.67 |
| 1995-05-15 | 8,640 | 8,640 | 8,640 | 8,640 | 100 | 2,880 |
| 1995-05-12 | 8,670 | 8,700 | 8,670 | 8,700 | 300 | 2,900 |
| 1995-05-11 | 8,850 | 8,850 | 8,770 | 8,770 | 2,400 | 2,923.33 |
| 1995-05-10 | 8,870 | 8,870 | 8,870 | 8,870 | 2,000 | 2,956.67 |
| 1995-05-09 | 8,870 | 8,870 | 8,770 | 8,770 | 3,100 | 2,923.33 |
| 1995-05-02 | 8,870 | 8,870 | 8,870 | 8,870 | 500 | 2,956.67 |
| 1995-05-01 | 8,870 | 8,870 | 8,810 | 8,810 | 700 | 2,936.67 |
| 1995-04-27 | 9,030 | 9,030 | 8,970 | 8,970 | 200 | 2,990 |
| 1995-04-26 | 9,050 | 9,050 | 9,040 | 9,040 | 600 | 3,013.33 |
| 1995-04-25 | 9,140 | 9,140 | 9,120 | 9,120 | 1,600 | 3,040 |
| 1995-04-24 | 9,140 | 9,140 | 9,140 | 9,140 | 1,000 | 3,046.67 |
| 1995-04-21 | 9,140 | 9,140 | 9,140 | 9,140 | 200 | 3,046.67 |
| 1995-04-20 | 9,200 | 9,220 | 9,200 | 9,220 | 300 | 3,073.33 |
| 1995-04-19 | 9,330 | 9,330 | 9,290 | 9,290 | 400 | 3,096.67 |
| 1995-04-18 | 9,370 | 9,370 | 9,370 | 9,370 | 100 | 3,123.33 |
| 1995-04-17 | 9,270 | 9,270 | 9,270 | 9,270 | 200 | 3,090 |
| 1995-04-12 | 9,270 | 9,270 | 9,270 | 9,270 | 200 | 3,090 |
| 1995-04-11 | 9,270 | 9,270 | 9,270 | 9,270 | 500 | 3,090 |
| 1995-04-07 | 9,010 | 9,010 | 9,010 | 9,010 | 200 | 3,003.33 |
| 1995-04-05 | 9,110 | 9,110 | 9,110 | 9,110 | 100 | 3,036.67 |
| 1995-04-03 | 9,070 | 9,070 | 9,070 | 9,070 | 1,000 | 3,023.33 |
| 1995-03-29 | 9,020 | 9,020 | 9,020 | 9,020 | 100 | 3,006.67 |
| 1995-03-28 | 8,850 | 8,850 | 8,850 | 8,850 | 500 | 2,950 |
| 1995-03-22 | 9,070 | 9,070 | 9,070 | 9,070 | 1,000 | 3,023.33 |
| 1995-03-20 | 9,070 | 9,070 | 9,070 | 9,070 | 100 | 3,023.33 |
| 1995-03-16 | 9,440 | 9,440 | 9,410 | 9,410 | 300 | 3,136.67 |
| 1995-03-15 | 9,380 | 9,380 | 9,380 | 9,380 | 2,000 | 3,126.67 |
| 1995-03-14 | 9,410 | 9,440 | 9,400 | 9,420 | 3,300 | 3,140 |
| 1995-03-13 | 9,410 | 9,450 | 9,410 | 9,450 | 4,600 | 3,150 |
| 1995-03-10 | 9,160 | 9,300 | 9,160 | 9,300 | 8,300 | 3,100 |
| 1995-03-08 | 8,910 | 8,910 | 8,910 | 8,910 | 300 | 2,970 |
| 1995-03-07 | 8,800 | 8,810 | 8,800 | 8,810 | 9,400 | 2,936.67 |
| 1995-03-06 | 8,700 | 8,800 | 8,700 | 8,800 | 1,200 | 2,933.33 |
| 1995-03-02 | 8,700 | 8,800 | 8,700 | 8,800 | 1,800 | 2,933.33 |
| 1995-03-01 | 8,700 | 8,700 | 8,700 | 8,700 | 5,000 | 2,900 |
| 1995-02-16 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 3,066.67 |
| 1995-02-15 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 3,100 |
| 1995-02-13 | 9,300 | 9,300 | 9,300 | 9,300 | 3,900 | 3,100 |
| 1995-02-03 | 9,490 | 9,490 | 9,490 | 9,490 | 400 | 3,163.33 |
| 1995-02-02 | 9,490 | 9,490 | 9,490 | 9,490 | 100 | 3,163.33 |
| 1995-01-31 | 9,840 | 9,840 | 9,840 | 9,840 | 100 | 3,280 |
| 1995-01-26 | 10,200 | 10,200 | 10,000 | 10,000 | 500 | 3,333.33 |
| 1995-01-25 | 10,200 | 10,200 | 10,200 | 10,200 | 200 | 3,400 |
| 1995-01-24 | 10,300 | 10,300 | 10,300 | 10,300 | 200 | 3,433.33 |
| 1995-01-23 | 10,600 | 10,600 | 10,200 | 10,200 | 2,900 | 3,400 |
| 1995-01-18 | 11,000 | 11,000 | 11,000 | 11,000 | 4,500 | 3,666.67 |
| 1995-01-17 | 11,200 | 11,200 | 11,000 | 11,000 | 200 | 3,666.67 |
| 1995-01-13 | 11,200 | 11,200 | 11,200 | 11,200 | 200 | 3,733.33 |
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
