9832 (株)オートバックスセブン の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 8,130 | 8,130 | 8,130 | 8,130 | 200 | 2,710 |
| 1996-12-27 | 8,030 | 8,030 | 8,030 | 8,030 | 100 | 2,676.67 |
| 1996-12-26 | 7,940 | 8,030 | 7,940 | 8,030 | 300 | 2,676.67 |
| 1996-12-25 | 7,920 | 7,920 | 7,920 | 7,920 | 1,100 | 2,640 |
| 1996-12-24 | 8,000 | 8,000 | 7,930 | 7,930 | 700 | 2,643.33 |
| 1996-12-20 | 8,000 | 8,000 | 7,920 | 8,000 | 2,200 | 2,666.67 |
| 1996-12-19 | 8,050 | 8,100 | 8,000 | 8,000 | 1,000 | 2,666.67 |
| 1996-12-18 | 8,140 | 8,200 | 8,100 | 8,100 | 1,100 | 2,700 |
| 1996-12-17 | 8,190 | 8,190 | 8,120 | 8,130 | 2,800 | 2,710 |
| 1996-12-16 | 8,220 | 8,250 | 8,150 | 8,250 | 5,000 | 2,750 |
| 1996-12-13 | 7,900 | 8,120 | 7,900 | 8,120 | 19,600 | 2,706.67 |
| 1996-12-12 | 7,950 | 8,080 | 7,950 | 8,000 | 500 | 2,666.67 |
| 1996-12-11 | 8,030 | 8,100 | 8,000 | 8,000 | 900 | 2,666.67 |
| 1996-12-10 | 7,960 | 8,050 | 7,960 | 8,050 | 27,200 | 2,683.33 |
| 1996-12-09 | 7,940 | 8,000 | 7,940 | 7,960 | 19,700 | 2,653.33 |
| 1996-12-06 | 8,310 | 8,310 | 7,990 | 7,990 | 500 | 2,663.33 |
| 1996-12-05 | 8,340 | 8,340 | 8,310 | 8,310 | 600 | 2,770 |
| 1996-12-04 | 8,330 | 8,330 | 8,280 | 8,290 | 600 | 2,763.33 |
| 1996-12-03 | 8,340 | 8,350 | 8,280 | 8,330 | 500 | 2,776.67 |
| 1996-12-02 | 8,410 | 8,410 | 8,340 | 8,340 | 400 | 2,780 |
| 1996-11-29 | 8,470 | 8,500 | 8,410 | 8,410 | 5,500 | 2,803.33 |
| 1996-11-28 | 8,340 | 8,370 | 8,340 | 8,370 | 800 | 2,790 |
| 1996-11-26 | 8,400 | 8,400 | 8,340 | 8,340 | 800 | 2,780 |
| 1996-11-25 | 8,450 | 8,510 | 8,400 | 8,400 | 1,400 | 2,800 |
| 1996-11-22 | 8,340 | 8,340 | 8,340 | 8,340 | 100 | 2,780 |
| 1996-11-21 | 8,440 | 8,490 | 8,440 | 8,440 | 800 | 2,813.33 |
| 1996-11-20 | 8,450 | 8,550 | 8,450 | 8,500 | 800 | 2,833.33 |
| 1996-11-19 | 8,460 | 8,460 | 8,440 | 8,440 | 400 | 2,813.33 |
| 1996-11-15 | 8,600 | 8,600 | 8,440 | 8,440 | 4,500 | 2,813.33 |
| 1996-11-14 | 8,660 | 8,660 | 8,530 | 8,530 | 500 | 2,843.33 |
| 1996-11-13 | 8,890 | 8,890 | 8,650 | 8,650 | 1,400 | 2,883.33 |
| 1996-11-11 | 9,000 | 9,060 | 8,960 | 8,960 | 1,900 | 2,986.67 |
| 1996-11-08 | 8,900 | 8,960 | 8,900 | 8,960 | 500 | 2,986.67 |
| 1996-11-07 | 9,000 | 9,000 | 8,990 | 8,990 | 300 | 2,996.67 |
| 1996-11-05 | 8,960 | 8,960 | 8,960 | 8,960 | 100 | 2,986.67 |
| 1996-11-01 | 9,000 | 9,000 | 8,820 | 8,820 | 500 | 2,940 |
| 1996-10-31 | 8,900 | 8,900 | 8,900 | 8,900 | 300 | 2,966.67 |
| 1996-10-30 | 9,030 | 9,100 | 9,030 | 9,100 | 1,100 | 3,033.33 |
| 1996-10-29 | 9,030 | 9,040 | 9,030 | 9,030 | 1,600 | 3,010 |
| 1996-10-28 | 9,080 | 9,080 | 9,080 | 9,080 | 200 | 3,026.67 |
| 1996-10-25 | 9,190 | 9,190 | 9,080 | 9,080 | 1,200 | 3,026.67 |
| 1996-10-24 | 9,190 | 9,190 | 9,190 | 9,190 | 100 | 3,063.33 |
| 1996-10-21 | 9,510 | 9,510 | 9,510 | 9,510 | 900 | 3,170 |
| 1996-10-18 | 9,510 | 9,510 | 9,510 | 9,510 | 100 | 3,170 |
| 1996-10-17 | 9,280 | 9,280 | 9,280 | 9,280 | 100 | 3,093.33 |
| 1996-10-15 | 9,130 | 9,200 | 9,130 | 9,190 | 2,000 | 3,063.33 |
| 1996-10-14 | 9,240 | 9,240 | 9,150 | 9,150 | 900 | 3,050 |
| 1996-10-11 | 9,200 | 9,200 | 9,200 | 9,200 | 1,300 | 3,066.67 |
| 1996-10-09 | 9,130 | 9,230 | 9,130 | 9,230 | 300 | 3,076.67 |
| 1996-10-08 | 9,210 | 9,210 | 9,210 | 9,210 | 100 | 3,070 |
| 1996-10-07 | 9,290 | 9,290 | 9,290 | 9,290 | 1,000 | 3,096.67 |
| 1996-10-03 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 3,266.67 |
| 1996-10-02 | 9,750 | 9,850 | 9,750 | 9,850 | 200 | 3,283.33 |
| 1996-10-01 | 9,850 | 9,850 | 9,850 | 9,850 | 800 | 3,283.33 |
| 1996-09-30 | 9,840 | 9,850 | 9,840 | 9,840 | 1,300 | 3,280 |
| 1996-09-27 | 9,830 | 9,840 | 9,800 | 9,840 | 1,600 | 3,280 |
| 1996-09-26 | 9,850 | 9,850 | 9,840 | 9,840 | 1,000 | 3,280 |
| 1996-09-25 | 9,850 | 9,860 | 9,850 | 9,860 | 500 | 3,286.67 |
| 1996-09-24 | 9,860 | 9,860 | 9,850 | 9,850 | 1,100 | 3,283.33 |
| 1996-09-20 | 9,810 | 9,900 | 9,810 | 9,900 | 45,400 | 3,300 |
| 1996-09-19 | 9,760 | 9,760 | 9,760 | 9,760 | 100 | 3,253.33 |
| 1996-09-18 | 9,800 | 9,800 | 9,750 | 9,760 | 400 | 3,253.33 |
| 1996-09-17 | 9,980 | 10,100 | 9,790 | 9,840 | 6,200 | 3,280 |
| 1996-09-13 | 9,730 | 9,900 | 9,730 | 9,890 | 4,800 | 3,296.67 |
| 1996-09-12 | 9,700 | 9,700 | 9,680 | 9,680 | 300 | 3,226.67 |
| 1996-09-10 | 9,600 | 9,600 | 9,600 | 9,600 | 1,800 | 3,200 |
| 1996-09-09 | 9,410 | 9,410 | 9,400 | 9,400 | 300 | 3,133.33 |
| 1996-09-06 | 9,270 | 9,380 | 9,270 | 9,360 | 900 | 3,120 |
| 1996-09-04 | 9,180 | 9,180 | 9,150 | 9,150 | 2,400 | 3,050 |
| 1996-09-03 | 9,040 | 9,040 | 9,040 | 9,040 | 200 | 3,013.33 |
| 1996-09-02 | 9,040 | 9,040 | 9,040 | 9,040 | 1,400 | 3,013.33 |
| 1996-08-30 | 9,000 | 9,040 | 9,000 | 9,040 | 1,200 | 3,013.33 |
| 1996-08-28 | 9,200 | 9,300 | 9,200 | 9,300 | 200 | 3,100 |
| 1996-08-27 | 9,050 | 9,120 | 9,050 | 9,120 | 500 | 3,040 |
| 1996-08-26 | 9,220 | 9,220 | 9,150 | 9,150 | 1,200 | 3,050 |
| 1996-08-23 | 9,300 | 9,300 | 9,300 | 9,300 | 1,200 | 3,100 |
| 1996-08-21 | 9,590 | 9,590 | 9,500 | 9,500 | 500 | 3,166.67 |
| 1996-08-19 | 9,510 | 9,520 | 9,510 | 9,510 | 500 | 3,170 |
| 1996-08-16 | 9,510 | 9,510 | 9,510 | 9,510 | 1,000 | 3,170 |
| 1996-08-15 | 9,400 | 9,460 | 9,400 | 9,460 | 1,700 | 3,153.33 |
| 1996-08-14 | 9,300 | 9,400 | 9,300 | 9,400 | 200 | 3,133.33 |
| 1996-08-13 | 9,300 | 9,300 | 9,290 | 9,290 | 600 | 3,096.67 |
| 1996-08-12 | 9,500 | 9,500 | 9,300 | 9,300 | 1,500 | 3,100 |
| 1996-08-08 | 9,650 | 9,660 | 9,650 | 9,650 | 5,900 | 3,216.67 |
| 1996-08-06 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 3,233.33 |
| 1996-08-05 | 9,840 | 9,910 | 9,840 | 9,890 | 500 | 3,296.67 |
| 1996-08-02 | 9,900 | 9,900 | 9,840 | 9,840 | 300 | 3,280 |
| 1996-08-01 | 9,910 | 10,000 | 9,910 | 9,960 | 1,700 | 3,320 |
| 1996-07-30 | 9,880 | 9,920 | 9,880 | 9,910 | 400 | 3,303.33 |
| 1996-07-29 | 9,870 | 9,870 | 9,870 | 9,870 | 100 | 3,290 |
| 1996-07-26 | 9,790 | 9,790 | 9,790 | 9,790 | 100 | 3,263.33 |
| 1996-07-25 | 9,830 | 9,830 | 9,770 | 9,780 | 3,100 | 3,260 |
| 1996-07-24 | 9,760 | 9,760 | 9,760 | 9,760 | 100 | 3,253.33 |
| 1996-07-23 | 9,870 | 9,870 | 9,700 | 9,710 | 300 | 3,236.67 |
| 1996-07-19 | 9,850 | 9,880 | 9,850 | 9,880 | 200 | 3,293.33 |
| 1996-07-18 | 9,880 | 9,880 | 9,860 | 9,860 | 27,200 | 3,286.67 |
| 1996-07-16 | 10,100 | 10,100 | 10,100 | 10,100 | 700 | 3,366.67 |
| 1996-07-15 | 10,100 | 10,300 | 10,100 | 10,300 | 1,800 | 3,433.33 |
| 1996-07-12 | 10,200 | 10,200 | 10,200 | 10,200 | 200 | 3,400 |
| 1996-07-10 | 10,000 | 10,000 | 9,880 | 9,910 | 4,600 | 3,303.33 |
| 1996-07-08 | 9,920 | 9,920 | 9,920 | 9,920 | 100 | 3,306.67 |
| 1996-07-05 | 9,800 | 9,860 | 9,800 | 9,860 | 5,700 | 3,286.67 |
| 1996-07-04 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 3,266.67 |
| 1996-07-03 | 10,000 | 10,000 | 10,000 | 10,000 | 700 | 3,333.33 |
| 1996-07-02 | 10,300 | 10,300 | 10,000 | 10,100 | 1,100 | 3,366.67 |
| 1996-07-01 | 10,400 | 10,400 | 10,400 | 10,400 | 200 | 3,466.67 |
| 1996-06-28 | 10,400 | 10,600 | 10,400 | 10,600 | 1,600 | 3,533.33 |
| 1996-06-27 | 10,400 | 10,400 | 10,400 | 10,400 | 100 | 3,466.67 |
| 1996-06-26 | 10,000 | 10,000 | 10,000 | 10,000 | 5,300 | 3,333.33 |
| 1996-06-25 | 10,200 | 10,200 | 10,000 | 10,000 | 1,500 | 3,333.33 |
| 1996-06-24 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 3,333.33 |
| 1996-06-21 | 10,100 | 10,200 | 10,100 | 10,100 | 700 | 3,366.67 |
| 1996-06-19 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 3,366.67 |
| 1996-06-17 | 10,200 | 10,200 | 10,200 | 10,200 | 1,600 | 3,400 |
| 1996-06-14 | 10,300 | 10,300 | 10,200 | 10,300 | 10,100 | 3,433.33 |
| 1996-06-12 | 10,200 | 10,200 | 9,900 | 9,900 | 2,000 | 3,300 |
| 1996-06-11 | 10,200 | 10,200 | 10,200 | 10,200 | 3,300 | 3,400 |
| 1996-06-10 | 10,200 | 10,200 | 10,200 | 10,200 | 1,600 | 3,400 |
| 1996-06-06 | 10,100 | 10,100 | 10,100 | 10,100 | 300 | 3,366.67 |
| 1996-06-04 | 10,500 | 10,500 | 10,400 | 10,500 | 2,700 | 3,500 |
| 1996-06-03 | 10,600 | 10,600 | 10,300 | 10,500 | 1,400 | 3,500 |
| 1996-05-31 | 10,300 | 10,500 | 10,300 | 10,500 | 700 | 3,500 |
| 1996-05-30 | 10,200 | 10,500 | 10,200 | 10,400 | 500 | 3,466.67 |
| 1996-05-29 | 10,000 | 10,000 | 10,000 | 10,000 | 700 | 3,333.33 |
| 1996-05-28 | 10,000 | 10,100 | 10,000 | 10,000 | 3,900 | 3,333.33 |
| 1996-05-27 | 9,910 | 10,000 | 9,910 | 9,920 | 1,700 | 3,306.67 |
| 1996-05-24 | 10,100 | 10,100 | 9,850 | 9,900 | 31,800 | 3,300 |
| 1996-05-23 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 3,333.33 |
| 1996-05-22 | 10,000 | 10,000 | 9,900 | 9,950 | 10,700 | 3,316.67 |
| 1996-05-21 | 10,300 | 10,400 | 10,300 | 10,400 | 2,400 | 3,466.67 |
| 1996-05-17 | 10,300 | 10,300 | 10,000 | 10,000 | 600 | 3,333.33 |
| 1996-05-16 | 10,600 | 10,700 | 10,400 | 10,500 | 45,200 | 3,500 |
| 1996-05-15 | 10,800 | 10,800 | 10,600 | 10,600 | 9,400 | 3,533.33 |
| 1996-05-14 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 3,300 |
| 1996-05-13 | 9,930 | 10,000 | 9,900 | 9,900 | 3,200 | 3,300 |
| 1996-05-10 | 9,900 | 9,930 | 9,900 | 9,930 | 1,500 | 3,310 |
| 1996-05-09 | 9,800 | 9,800 | 9,700 | 9,730 | 800 | 3,243.33 |
| 1996-05-08 | 9,810 | 9,850 | 9,800 | 9,800 | 1,600 | 3,266.67 |
| 1996-05-07 | 9,910 | 9,950 | 9,810 | 9,810 | 800 | 3,270 |
| 1996-05-02 | 10,100 | 10,100 | 9,890 | 9,910 | 3,000 | 3,303.33 |
| 1996-05-01 | 10,000 | 10,000 | 10,000 | 10,000 | 1,700 | 3,333.33 |
| 1996-04-26 | 10,100 | 10,100 | 10,000 | 10,100 | 400 | 3,366.67 |
| 1996-04-25 | 10,100 | 10,100 | 9,990 | 10,100 | 2,000 | 3,366.67 |
| 1996-04-24 | 10,100 | 10,100 | 10,100 | 10,100 | 200 | 3,366.67 |
| 1996-04-23 | 10,100 | 10,100 | 10,100 | 10,100 | 200 | 3,366.67 |
| 1996-04-22 | 10,000 | 10,100 | 9,950 | 10,100 | 7,700 | 3,366.67 |
| 1996-04-19 | 9,850 | 9,950 | 9,850 | 9,950 | 500 | 3,316.67 |
| 1996-04-18 | 9,750 | 9,900 | 9,750 | 9,900 | 700 | 3,300 |
| 1996-04-17 | 9,500 | 9,600 | 9,480 | 9,520 | 2,800 | 3,173.33 |
| 1996-04-16 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 3,166.67 |
| 1996-04-15 | 9,310 | 9,400 | 9,310 | 9,400 | 2,400 | 3,133.33 |
| 1996-04-11 | 9,100 | 9,200 | 9,100 | 9,100 | 700 | 3,033.33 |
| 1996-04-10 | 9,200 | 9,200 | 9,170 | 9,200 | 2,600 | 3,066.67 |
| 1996-04-09 | 9,180 | 9,180 | 9,170 | 9,170 | 1,100 | 3,056.67 |
| 1996-04-08 | 9,050 | 9,080 | 9,050 | 9,080 | 200 | 3,026.67 |
| 1996-04-05 | 9,100 | 9,100 | 9,100 | 9,100 | 1,000 | 3,033.33 |
| 1996-04-04 | 8,850 | 8,950 | 8,850 | 8,950 | 300 | 2,983.33 |
| 1996-04-03 | 9,030 | 9,030 | 8,900 | 8,900 | 800 | 2,966.67 |
| 1996-04-02 | 9,030 | 9,030 | 9,030 | 9,030 | 600 | 3,010 |
| 1996-04-01 | 9,200 | 9,200 | 9,180 | 9,180 | 300 | 3,060 |
| 1996-03-29 | 9,200 | 9,220 | 9,170 | 9,200 | 2,500 | 3,066.67 |
| 1996-03-28 | 8,960 | 9,100 | 8,960 | 9,100 | 600 | 3,033.33 |
| 1996-03-27 | 9,000 | 9,010 | 9,000 | 9,010 | 200 | 3,003.33 |
| 1996-03-26 | 8,940 | 9,000 | 8,940 | 9,000 | 1,200 | 3,000 |
| 1996-03-25 | 8,910 | 8,910 | 8,900 | 8,900 | 2,000 | 2,966.67 |
| 1996-03-22 | 8,860 | 8,900 | 8,850 | 8,870 | 108,700 | 2,956.67 |
| 1996-03-21 | 8,860 | 8,860 | 8,860 | 8,860 | 106,000 | 2,953.33 |
| 1996-03-15 | 8,650 | 8,650 | 8,560 | 8,600 | 7,600 | 2,866.67 |
| 1996-03-14 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 2,866.67 |
| 1996-03-13 | 8,550 | 8,550 | 8,550 | 8,550 | 1,400 | 2,850 |
| 1996-03-12 | 8,650 | 8,650 | 8,550 | 8,550 | 400 | 2,850 |
| 1996-03-11 | 8,650 | 8,650 | 8,550 | 8,550 | 1,400 | 2,850 |
| 1996-03-08 | 8,450 | 8,450 | 8,450 | 8,450 | 9,800 | 2,816.67 |
| 1996-03-07 | 8,510 | 8,600 | 8,510 | 8,600 | 1,500 | 2,866.67 |
| 1996-03-04 | 8,370 | 8,500 | 8,370 | 8,500 | 300 | 2,833.33 |
| 1996-03-01 | 8,360 | 8,360 | 8,360 | 8,360 | 300 | 2,786.67 |
| 1996-02-29 | 8,350 | 8,350 | 8,350 | 8,350 | 200 | 2,783.33 |
| 1996-02-27 | 8,350 | 8,370 | 8,350 | 8,370 | 500 | 2,790 |
| 1996-02-26 | 8,450 | 8,460 | 8,450 | 8,450 | 900 | 2,816.67 |
| 1996-02-23 | 8,400 | 8,450 | 8,400 | 8,450 | 3,000 | 2,816.67 |
| 1996-02-22 | 8,600 | 8,600 | 8,350 | 8,400 | 1,500 | 2,800 |
| 1996-02-21 | 8,450 | 8,500 | 8,450 | 8,500 | 2,400 | 2,833.33 |
| 1996-02-20 | 8,700 | 8,700 | 8,650 | 8,650 | 400 | 2,883.33 |
| 1996-02-19 | 8,720 | 8,720 | 8,720 | 8,720 | 200 | 2,906.67 |
| 1996-02-16 | 8,770 | 8,770 | 8,770 | 8,770 | 300 | 2,923.33 |
| 1996-02-15 | 9,200 | 9,200 | 8,990 | 8,990 | 200,100 | 2,996.67 |
| 1996-02-14 | 9,300 | 9,300 | 9,200 | 9,200 | 1,400 | 3,066.67 |
| 1996-02-13 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 3,100 |
| 1996-02-09 | 9,230 | 9,320 | 9,230 | 9,300 | 3,500 | 3,100 |
| 1996-02-08 | 9,250 | 9,250 | 9,230 | 9,230 | 300 | 3,076.67 |
| 1996-02-02 | 9,200 | 9,200 | 9,200 | 9,200 | 800 | 3,066.67 |
| 1996-02-01 | 9,200 | 9,200 | 9,200 | 9,200 | 300 | 3,066.67 |
| 1996-01-31 | 9,260 | 9,300 | 9,260 | 9,300 | 1,800 | 3,100 |
| 1996-01-29 | 9,120 | 9,350 | 9,120 | 9,350 | 1,100 | 3,116.67 |
| 1996-01-26 | 9,120 | 9,120 | 9,120 | 9,120 | 100 | 3,040 |
| 1996-01-25 | 9,120 | 9,150 | 9,120 | 9,150 | 1,600 | 3,050 |
| 1996-01-18 | 9,230 | 9,230 | 9,100 | 9,120 | 9,400 | 3,040 |
| 1996-01-17 | 9,130 | 9,130 | 9,130 | 9,130 | 200 | 3,043.33 |
| 1996-01-16 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 3,000 |
| 1996-01-12 | 8,910 | 8,910 | 8,900 | 8,910 | 400 | 2,970 |
| 1996-01-11 | 8,850 | 8,850 | 8,850 | 8,850 | 200 | 2,950 |
| 1996-01-10 | 8,800 | 8,950 | 8,800 | 8,900 | 400 | 2,966.67 |
| 1996-01-09 | 8,910 | 8,910 | 8,900 | 8,900 | 300 | 2,966.67 |
| 1996-01-08 | 8,900 | 8,920 | 8,900 | 8,900 | 600 | 2,966.67 |
| 1996-01-05 | 8,750 | 8,800 | 8,750 | 8,800 | 400 | 2,933.33 |
| 1996-01-04 | 8,750 | 8,750 | 8,750 | 8,750 | 200 | 2,916.67 |
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
