9832 (株)オートバックスセブン の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 3,800 | 3,800 | 3,780 | 3,780 | 600 | 1,260 |
| 1998-12-25 | 3,880 | 3,880 | 3,880 | 3,880 | 200 | 1,293.33 |
| 1998-12-24 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 1,306.67 |
| 1998-12-22 | 4,120 | 4,120 | 3,970 | 3,970 | 2,100 | 1,323.33 |
| 1998-12-21 | 4,150 | 4,150 | 4,100 | 4,100 | 1,400 | 1,366.67 |
| 1998-12-18 | 4,100 | 4,110 | 4,080 | 4,100 | 6,300 | 1,366.67 |
| 1998-12-16 | 3,950 | 3,950 | 3,900 | 3,900 | 700 | 1,300 |
| 1998-12-15 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 1,266.67 |
| 1998-12-14 | 3,820 | 3,820 | 3,820 | 3,820 | 400 | 1,273.33 |
| 1998-12-11 | 3,860 | 3,890 | 3,860 | 3,890 | 16,200 | 1,296.67 |
| 1998-12-10 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 1,253.33 |
| 1998-12-09 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 1,270 |
| 1998-12-08 | 3,710 | 3,730 | 3,710 | 3,730 | 600 | 1,243.33 |
| 1998-12-03 | 3,600 | 3,600 | 3,590 | 3,590 | 900 | 1,196.67 |
| 1998-12-02 | 3,700 | 3,750 | 3,620 | 3,620 | 900 | 1,206.67 |
| 1998-12-01 | 3,570 | 3,720 | 3,570 | 3,720 | 400 | 1,240 |
| 1998-11-30 | 3,750 | 3,750 | 3,600 | 3,600 | 300 | 1,200 |
| 1998-11-27 | 3,760 | 3,800 | 3,760 | 3,800 | 700 | 1,266.67 |
| 1998-11-26 | 3,750 | 3,780 | 3,740 | 3,780 | 700 | 1,260 |
| 1998-11-20 | 3,880 | 4,000 | 3,880 | 4,000 | 600 | 1,333.33 |
| 1998-11-16 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 1,293.33 |
| 1998-11-13 | 3,880 | 3,880 | 3,730 | 3,730 | 1,100 | 1,243.33 |
| 1998-11-09 | 4,030 | 4,030 | 4,030 | 4,030 | 200 | 1,343.33 |
| 1998-11-05 | 4,100 | 4,100 | 4,000 | 4,000 | 600 | 1,333.33 |
| 1998-11-04 | 4,000 | 4,050 | 4,000 | 4,050 | 1,500 | 1,350 |
| 1998-11-02 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 1,233.33 |
| 1998-10-30 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 1,186.67 |
| 1998-10-29 | 3,500 | 3,500 | 3,480 | 3,480 | 400 | 1,160 |
| 1998-10-28 | 3,400 | 3,500 | 3,400 | 3,500 | 200 | 1,166.67 |
| 1998-10-27 | 3,500 | 3,500 | 3,400 | 3,400 | 2,100 | 1,133.33 |
| 1998-10-26 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 1,166.67 |
| 1998-10-23 | 3,500 | 3,500 | 3,450 | 3,500 | 400 | 1,166.67 |
| 1998-10-22 | 3,300 | 3,580 | 3,300 | 3,400 | 2,000 | 1,133.33 |
| 1998-10-21 | 3,150 | 3,290 | 3,150 | 3,280 | 1,900 | 1,093.33 |
| 1998-10-20 | 3,070 | 3,070 | 3,000 | 3,050 | 1,100 | 1,016.67 |
| 1998-10-19 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 1,060 |
| 1998-10-16 | 3,250 | 3,250 | 3,250 | 3,250 | 400 | 1,083.33 |
| 1998-10-14 | 2,995 | 3,000 | 2,995 | 3,000 | 600 | 1,000 |
| 1998-10-13 | 3,110 | 3,110 | 3,040 | 3,040 | 200 | 1,013.33 |
| 1998-10-12 | 3,150 | 3,200 | 3,150 | 3,200 | 200 | 1,066.67 |
| 1998-10-09 | 3,150 | 3,150 | 3,100 | 3,120 | 2,300 | 1,040 |
| 1998-10-08 | 3,150 | 3,150 | 3,050 | 3,100 | 2,200 | 1,033.33 |
| 1998-10-07 | 3,170 | 3,170 | 3,140 | 3,160 | 1,000 | 1,053.33 |
| 1998-10-06 | 3,250 | 3,250 | 2,900 | 2,900 | 1,100 | 966.67 |
| 1998-10-05 | 3,450 | 3,450 | 3,350 | 3,350 | 900 | 1,116.67 |
| 1998-10-02 | 3,500 | 3,500 | 3,450 | 3,450 | 300 | 1,150 |
| 1998-10-01 | 3,560 | 3,560 | 3,560 | 3,560 | 200 | 1,186.67 |
| 1998-09-30 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 1,203.33 |
| 1998-09-29 | 3,600 | 3,610 | 3,600 | 3,610 | 900 | 1,203.33 |
| 1998-09-25 | 3,650 | 3,650 | 3,500 | 3,650 | 4,300 | 1,216.67 |
| 1998-09-24 | 3,740 | 3,740 | 3,630 | 3,630 | 500 | 1,210 |
| 1998-09-22 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 1,246.67 |
| 1998-09-21 | 3,900 | 3,940 | 3,850 | 3,940 | 5,200 | 1,313.33 |
| 1998-09-17 | 3,940 | 3,940 | 3,880 | 3,880 | 9,100 | 1,293.33 |
| 1998-09-16 | 3,900 | 4,000 | 3,900 | 3,950 | 3,700 | 1,316.67 |
| 1998-09-14 | 3,650 | 3,750 | 3,650 | 3,750 | 500 | 1,250 |
| 1998-09-11 | 3,840 | 3,840 | 3,600 | 3,600 | 17,000 | 1,200 |
| 1998-09-10 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 1,280 |
| 1998-09-08 | 4,090 | 4,090 | 4,000 | 4,050 | 1,100 | 1,350 |
| 1998-09-07 | 3,950 | 4,140 | 3,950 | 4,140 | 900 | 1,380 |
| 1998-09-02 | 3,750 | 3,750 | 3,700 | 3,700 | 700 | 1,233.33 |
| 1998-09-01 | 3,690 | 3,690 | 3,600 | 3,650 | 800 | 1,216.67 |
| 1998-08-31 | 3,730 | 3,770 | 3,730 | 3,770 | 200 | 1,256.67 |
| 1998-08-28 | 3,710 | 3,770 | 3,680 | 3,770 | 1,300 | 1,256.67 |
| 1998-08-27 | 3,820 | 3,820 | 3,750 | 3,810 | 1,200 | 1,270 |
| 1998-08-26 | 3,830 | 3,830 | 3,820 | 3,820 | 1,100 | 1,273.33 |
| 1998-08-25 | 3,850 | 3,900 | 3,850 | 3,850 | 600 | 1,283.33 |
| 1998-08-21 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 1,283.33 |
| 1998-08-20 | 3,820 | 3,820 | 3,820 | 3,820 | 200 | 1,273.33 |
| 1998-08-18 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 1,300 |
| 1998-08-17 | 3,890 | 3,890 | 3,860 | 3,860 | 500 | 1,286.67 |
| 1998-08-14 | 3,950 | 3,950 | 3,900 | 3,900 | 200 | 1,300 |
| 1998-08-13 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 1,300 |
| 1998-08-12 | 3,880 | 3,900 | 3,880 | 3,900 | 400 | 1,300 |
| 1998-08-11 | 3,900 | 3,900 | 3,880 | 3,880 | 900 | 1,293.33 |
| 1998-08-10 | 3,930 | 4,000 | 3,930 | 4,000 | 1,100 | 1,333.33 |
| 1998-08-07 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 1,300 |
| 1998-08-06 | 3,990 | 3,990 | 3,900 | 3,900 | 500 | 1,300 |
| 1998-08-05 | 3,900 | 3,950 | 3,900 | 3,940 | 500 | 1,313.33 |
| 1998-08-04 | 3,910 | 3,910 | 3,900 | 3,900 | 1,600 | 1,300 |
| 1998-08-03 | 4,030 | 4,030 | 3,960 | 3,960 | 1,300 | 1,320 |
| 1998-07-31 | 4,160 | 4,160 | 4,020 | 4,020 | 1,700 | 1,340 |
| 1998-07-30 | 4,260 | 4,260 | 4,260 | 4,260 | 200 | 1,420 |
| 1998-07-29 | 4,190 | 4,200 | 4,160 | 4,160 | 400 | 1,386.67 |
| 1998-07-28 | 4,120 | 4,200 | 4,120 | 4,200 | 200 | 1,400 |
| 1998-07-27 | 4,130 | 4,130 | 4,120 | 4,120 | 300 | 1,373.33 |
| 1998-07-24 | 4,250 | 4,350 | 4,250 | 4,350 | 700 | 1,450 |
| 1998-07-22 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 1,433.33 |
| 1998-07-17 | 4,400 | 4,400 | 4,350 | 4,350 | 1,100 | 1,450 |
| 1998-07-16 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 1,493.33 |
| 1998-07-15 | 4,410 | 4,480 | 4,410 | 4,480 | 2,500 | 1,493.33 |
| 1998-07-14 | 4,360 | 4,360 | 4,310 | 4,310 | 600 | 1,436.67 |
| 1998-07-13 | 4,300 | 4,350 | 4,250 | 4,350 | 800 | 1,450 |
| 1998-07-10 | 4,400 | 4,430 | 4,340 | 4,340 | 400 | 1,446.67 |
| 1998-07-09 | 4,380 | 4,400 | 4,380 | 4,400 | 600 | 1,466.67 |
| 1998-07-08 | 4,310 | 4,370 | 4,310 | 4,370 | 700 | 1,456.67 |
| 1998-07-07 | 4,300 | 4,410 | 4,300 | 4,410 | 900 | 1,470 |
| 1998-07-06 | 4,220 | 4,350 | 4,220 | 4,350 | 1,000 | 1,450 |
| 1998-07-03 | 4,220 | 4,230 | 4,150 | 4,230 | 3,000 | 1,410 |
| 1998-07-02 | 4,160 | 4,290 | 4,160 | 4,230 | 3,000 | 1,410 |
| 1998-07-01 | 4,130 | 4,220 | 4,120 | 4,120 | 5,100 | 1,373.33 |
| 1998-06-30 | 3,870 | 3,930 | 3,870 | 3,930 | 2,800 | 1,310 |
| 1998-06-29 | 3,750 | 3,770 | 3,750 | 3,770 | 1,100 | 1,256.67 |
| 1998-06-26 | 3,600 | 3,610 | 3,550 | 3,610 | 1,300 | 1,203.33 |
| 1998-06-25 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 1,183.33 |
| 1998-06-24 | 3,650 | 3,650 | 3,590 | 3,590 | 1,800 | 1,196.67 |
| 1998-06-23 | 3,600 | 3,600 | 3,600 | 3,600 | 400 | 1,200 |
| 1998-06-22 | 3,680 | 3,700 | 3,600 | 3,600 | 1,200 | 1,200 |
| 1998-06-19 | 3,670 | 3,670 | 3,600 | 3,630 | 800 | 1,210 |
| 1998-06-18 | 3,700 | 3,700 | 3,600 | 3,620 | 13,600 | 1,206.67 |
| 1998-06-17 | 3,700 | 3,700 | 3,600 | 3,600 | 3,100 | 1,200 |
| 1998-06-16 | 3,800 | 3,800 | 3,700 | 3,700 | 1,600 | 1,233.33 |
| 1998-06-15 | 3,910 | 3,910 | 3,850 | 3,850 | 2,600 | 1,283.33 |
| 1998-06-12 | 3,950 | 3,950 | 3,900 | 3,950 | 23,300 | 1,316.67 |
| 1998-06-11 | 4,050 | 4,050 | 3,970 | 3,970 | 2,300 | 1,323.33 |
| 1998-06-10 | 4,110 | 4,110 | 4,060 | 4,060 | 300 | 1,353.33 |
| 1998-06-09 | 4,070 | 4,080 | 4,070 | 4,070 | 400 | 1,356.67 |
| 1998-06-08 | 4,030 | 4,140 | 4,030 | 4,140 | 3,300 | 1,380 |
| 1998-06-05 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 1,323.33 |
| 1998-06-04 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 1,333.33 |
| 1998-06-03 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 1,333.33 |
| 1998-06-01 | 4,030 | 4,030 | 3,930 | 3,940 | 2,000 | 1,313.33 |
| 1998-05-29 | 4,170 | 4,220 | 4,170 | 4,220 | 200 | 1,406.67 |
| 1998-05-28 | 4,160 | 4,210 | 4,160 | 4,210 | 300 | 1,403.33 |
| 1998-05-27 | 4,080 | 4,200 | 4,080 | 4,160 | 700 | 1,386.67 |
| 1998-05-26 | 4,030 | 4,030 | 4,030 | 4,030 | 300 | 1,343.33 |
| 1998-05-25 | 3,930 | 4,030 | 3,930 | 4,030 | 1,100 | 1,343.33 |
| 1998-05-22 | 4,070 | 4,070 | 3,980 | 3,980 | 1,200 | 1,326.67 |
| 1998-05-21 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 1,356.67 |
| 1998-05-20 | 4,170 | 4,170 | 4,170 | 4,170 | 500 | 1,390 |
| 1998-05-19 | 4,050 | 4,070 | 4,050 | 4,070 | 1,100 | 1,356.67 |
| 1998-05-18 | 3,970 | 3,970 | 3,850 | 3,900 | 5,700 | 1,300 |
| 1998-05-15 | 4,200 | 4,200 | 3,970 | 3,990 | 1,500 | 1,330 |
| 1998-05-14 | 4,340 | 4,340 | 4,150 | 4,150 | 500 | 1,383.33 |
| 1998-05-13 | 4,400 | 4,400 | 4,290 | 4,290 | 1,100 | 1,430 |
| 1998-05-12 | 4,100 | 4,200 | 4,100 | 4,200 | 600 | 1,400 |
| 1998-05-11 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 1,350 |
| 1998-05-08 | 4,180 | 4,180 | 3,910 | 3,910 | 6,000 | 1,303.33 |
| 1998-05-07 | 4,340 | 4,340 | 4,160 | 4,160 | 1,200 | 1,386.67 |
| 1998-05-06 | 4,600 | 4,600 | 4,360 | 4,430 | 2,500 | 1,476.67 |
| 1998-05-01 | 4,450 | 4,590 | 4,450 | 4,590 | 1,600 | 1,530 |
| 1998-04-30 | 4,450 | 4,460 | 4,420 | 4,450 | 600 | 1,483.33 |
| 1998-04-28 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 1,500 |
| 1998-04-27 | 4,650 | 4,650 | 4,550 | 4,550 | 1,500 | 1,516.67 |
| 1998-04-24 | 4,600 | 4,700 | 4,600 | 4,700 | 10,900 | 1,566.67 |
| 1998-04-23 | 4,520 | 4,530 | 4,520 | 4,530 | 300 | 1,510 |
| 1998-04-22 | 4,650 | 4,650 | 4,500 | 4,520 | 1,100 | 1,506.67 |
| 1998-04-21 | 4,660 | 4,660 | 4,650 | 4,650 | 300 | 1,550 |
| 1998-04-20 | 4,580 | 4,610 | 4,550 | 4,610 | 400 | 1,536.67 |
| 1998-04-16 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 1,543.33 |
| 1998-04-14 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 1,563.33 |
| 1998-04-10 | 4,710 | 4,710 | 4,710 | 4,710 | 200 | 1,570 |
| 1998-04-09 | 4,600 | 4,700 | 4,600 | 4,700 | 200 | 1,566.67 |
| 1998-04-08 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 1,526.67 |
| 1998-04-07 | 4,630 | 4,630 | 4,630 | 4,630 | 10,100 | 1,543.33 |
| 1998-04-06 | 4,600 | 4,610 | 4,560 | 4,610 | 1,300 | 1,536.67 |
| 1998-04-03 | 4,550 | 4,580 | 4,550 | 4,550 | 2,400 | 1,516.67 |
| 1998-04-02 | 4,600 | 4,600 | 4,540 | 4,550 | 900 | 1,516.67 |
| 1998-04-01 | 4,710 | 4,710 | 4,570 | 4,600 | 1,800 | 1,533.33 |
| 1998-03-31 | 4,560 | 4,660 | 4,560 | 4,660 | 1,300 | 1,553.33 |
| 1998-03-30 | 4,550 | 4,560 | 4,550 | 4,560 | 400 | 1,520 |
| 1998-03-27 | 4,320 | 4,320 | 4,270 | 4,270 | 300 | 1,423.33 |
| 1998-03-26 | 4,340 | 4,340 | 4,320 | 4,320 | 2,000 | 1,440 |
| 1998-03-25 | 4,470 | 4,470 | 4,470 | 4,470 | 200 | 1,490 |
| 1998-03-24 | 4,130 | 4,130 | 4,130 | 4,130 | 900 | 1,376.67 |
| 1998-03-23 | 4,280 | 4,280 | 4,130 | 4,130 | 1,100 | 1,376.67 |
| 1998-03-20 | 4,300 | 4,330 | 4,210 | 4,330 | 1,000 | 1,443.33 |
| 1998-03-19 | 4,350 | 4,350 | 4,250 | 4,280 | 1,300 | 1,426.67 |
| 1998-03-18 | 4,550 | 4,550 | 4,350 | 4,350 | 1,600 | 1,450 |
| 1998-03-17 | 4,630 | 4,630 | 4,600 | 4,600 | 900 | 1,533.33 |
| 1998-03-16 | 4,630 | 4,630 | 4,590 | 4,590 | 2,100 | 1,530 |
| 1998-03-13 | 4,550 | 4,650 | 4,550 | 4,650 | 6,100 | 1,550 |
| 1998-03-12 | 4,700 | 4,700 | 4,650 | 4,650 | 400 | 1,550 |
| 1998-03-11 | 4,850 | 4,850 | 4,800 | 4,830 | 400 | 1,610 |
| 1998-03-10 | 4,900 | 4,950 | 4,900 | 4,950 | 3,200 | 1,650 |
| 1998-03-09 | 5,000 | 5,000 | 5,000 | 5,000 | 400 | 1,666.67 |
| 1998-03-06 | 4,800 | 4,880 | 4,800 | 4,850 | 3,600 | 1,616.67 |
| 1998-03-05 | 4,850 | 4,850 | 4,800 | 4,850 | 300 | 1,616.67 |
| 1998-03-04 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 1,616.67 |
| 1998-03-03 | 4,950 | 5,000 | 4,950 | 5,000 | 200 | 1,666.67 |
| 1998-02-20 | 4,750 | 4,750 | 4,750 | 4,750 | 300 | 1,583.33 |
| 1998-02-19 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 1,600 |
| 1998-02-17 | 4,830 | 4,850 | 4,830 | 4,850 | 900 | 1,616.67 |
| 1998-02-16 | 4,950 | 4,950 | 4,800 | 4,850 | 400 | 1,616.67 |
| 1998-02-13 | 4,900 | 4,900 | 4,860 | 4,900 | 500 | 1,633.33 |
| 1998-02-12 | 4,650 | 4,800 | 4,650 | 4,800 | 1,400 | 1,600 |
| 1998-02-10 | 4,410 | 4,550 | 4,400 | 4,550 | 2,400 | 1,516.67 |
| 1998-02-09 | 4,440 | 4,440 | 4,440 | 4,440 | 300 | 1,480 |
| 1998-02-06 | 4,490 | 4,490 | 4,400 | 4,450 | 500 | 1,483.33 |
| 1998-02-05 | 4,500 | 4,500 | 4,450 | 4,460 | 1,000 | 1,486.67 |
| 1998-02-04 | 4,600 | 4,600 | 4,450 | 4,460 | 500 | 1,486.67 |
| 1998-02-03 | 4,780 | 4,780 | 4,780 | 4,780 | 100 | 1,593.33 |
| 1998-02-02 | 4,600 | 4,660 | 4,590 | 4,630 | 800 | 1,543.33 |
| 1998-01-30 | 4,700 | 4,700 | 4,700 | 4,700 | 2,700 | 1,566.67 |
| 1998-01-29 | 4,890 | 4,910 | 4,860 | 4,870 | 6,900 | 1,623.33 |
| 1998-01-28 | 5,050 | 5,050 | 4,940 | 4,940 | 900 | 1,646.67 |
| 1998-01-27 | 4,730 | 5,010 | 4,730 | 5,010 | 2,500 | 1,670 |
| 1998-01-26 | 4,680 | 4,860 | 4,680 | 4,720 | 1,300 | 1,573.33 |
| 1998-01-23 | 4,770 | 4,830 | 4,750 | 4,780 | 1,500 | 1,593.33 |
| 1998-01-22 | 4,850 | 4,870 | 4,850 | 4,870 | 2,900 | 1,623.33 |
| 1998-01-21 | 4,670 | 5,000 | 4,670 | 4,910 | 35,800 | 1,636.67 |
| 1998-01-20 | 4,660 | 4,710 | 4,610 | 4,640 | 54,400 | 1,546.67 |
| 1998-01-19 | 4,110 | 4,360 | 4,110 | 4,360 | 700 | 1,453.33 |
| 1998-01-16 | 3,950 | 4,000 | 3,950 | 4,000 | 2,000 | 1,333.33 |
| 1998-01-14 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 1,250 |
| 1998-01-13 | 3,850 | 3,880 | 3,720 | 3,720 | 700 | 1,240 |
| 1998-01-12 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 1,250 |
| 1998-01-09 | 3,750 | 3,750 | 3,740 | 3,740 | 600 | 1,246.67 |
| 1998-01-08 | 3,620 | 3,920 | 3,620 | 3,710 | 4,000 | 1,236.67 |
| 1998-01-07 | 3,600 | 3,690 | 3,600 | 3,690 | 400 | 1,230 |
| 1998-01-06 | 3,740 | 3,740 | 3,650 | 3,650 | 300 | 1,216.67 |
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
