9832 (株)オートバックスセブンの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,385	2,385	2,340	2,340	1,400	780
2000-12-28	2,340	2,380	2,335	2,345	2,700	781.67
2000-12-27	2,350	2,365	2,340	2,350	1,900	783.33
2000-12-26	2,335	2,350	2,335	2,350	2,400	783.33
2000-12-25	2,355	2,395	2,355	2,375	1,600	791.67
2000-12-22	2,425	2,425	2,350	2,355	9,500	785
2000-12-21	2,400	2,410	2,350	2,385	5,200	795
2000-12-20	2,400	2,440	2,370	2,440	3,000	813.33
2000-12-19	2,400	2,405	2,365	2,365	8,200	788.33
2000-12-18	2,455	2,455	2,395	2,400	9,800	800
2000-12-15	2,520	2,520	2,475	2,475	2,200	825
2000-12-14	2,570	2,570	2,500	2,500	4,800	833.33
2000-12-13	2,610	2,610	2,550	2,560	1,700	853.33
2000-12-12	2,650	2,650	2,530	2,610	2,700	870
2000-12-11	2,630	2,700	2,610	2,610	2,100	870
2000-12-08	2,540	2,630	2,540	2,595	23,800	865
2000-12-07	2,600	2,645	2,580	2,580	4,800	860
2000-12-06	2,650	2,650	2,590	2,590	5,600	863.33
2000-12-05	2,730	2,730	2,640	2,650	2,600	883.33
2000-12-04	2,765	2,765	2,735	2,735	1,700	911.67
2000-12-01	2,695	2,715	2,695	2,700	1,000	900
2000-11-30	2,610	2,695	2,610	2,685	1,500	895
2000-11-29	2,720	2,720	2,630	2,670	1,300	890
2000-11-28	2,710	2,765	2,710	2,735	600	911.67
2000-11-27	2,700	2,800	2,700	2,750	2,700	916.67
2000-11-24	2,720	2,755	2,710	2,755	2,000	918.33
2000-11-22	2,780	2,780	2,730	2,730	400	910
2000-11-21	2,720	2,745	2,700	2,745	1,400	915
2000-11-20	2,700	2,760	2,700	2,745	2,500	915
2000-11-17	2,640	2,710	2,640	2,700	1,600	900
2000-11-16	2,580	2,650	2,580	2,650	2,500	883.33
2000-11-15	2,720	2,720	2,700	2,700	800	900
2000-11-14	2,730	2,730	2,590	2,600	3,900	866.67
2000-11-13	2,650	2,735	2,595	2,735	2,800	911.67
2000-11-10	2,700	2,820	2,700	2,800	1,100	933.33
2000-11-09	2,700	2,700	2,655	2,680	1,400	893.33
2000-11-08	2,710	2,725	2,680	2,680	2,100	893.33
2000-11-07	2,670	2,670	2,650	2,665	1,100	888.33
2000-11-06	2,655	2,655	2,585	2,635	6,800	878.33
2000-11-02	2,500	2,575	2,475	2,575	9,600	858.33
2000-11-01	2,515	2,520	2,445	2,480	11,600	826.67
2000-10-31	2,540	2,540	2,415	2,435	8,100	811.67
2000-10-30	2,685	2,685	2,500	2,500	8,000	833.33
2000-10-27	2,700	2,700	2,670	2,690	3,400	896.67
2000-10-26	2,750	2,750	2,660	2,680	7,400	893.33
2000-10-25	2,815	2,815	2,750	2,750	2,900	916.67
2000-10-24	2,880	2,880	2,800	2,815	9,600	938.33
2000-10-23	2,850	2,900	2,850	2,880	10,100	960
2000-10-20	2,940	3,060	2,805	3,060	3,300	1,020
2000-10-19	2,950	3,050	2,950	2,965	3,300	988.33
2000-10-18	3,100	3,100	3,000	3,000	1,100	1,000
2000-10-17	3,170	3,190	3,170	3,170	1,100	1,056.67
2000-10-16	3,160	3,210	3,160	3,170	2,200	1,056.67
2000-10-13	3,030	3,060	3,000	3,010	2,600	1,003.33
2000-10-12	3,040	3,120	3,020	3,030	1,400	1,010
2000-10-10	3,060	3,100	3,020	3,060	1,500	1,020
2000-10-06	3,060	3,060	3,030	3,050	1,400	1,016.67
2000-10-05	3,100	3,150	3,100	3,110	600	1,036.67
2000-10-04	3,090	3,230	3,090	3,210	900	1,070
2000-10-03	3,090	3,090	3,060	3,060	1,900	1,020
2000-10-02	3,100	3,100	3,040	3,040	5,000	1,013.33
2000-09-29	3,190	3,190	3,000	3,130	102,900	1,043.33
2000-09-28	3,180	3,190	3,180	3,190	400	1,063.33
2000-09-27	3,150	3,230	3,150	3,230	4,800	1,076.67
2000-09-26	3,300	3,300	3,190	3,190	600	1,063.33
2000-09-25	3,200	3,310	3,200	3,300	4,200	1,100
2000-09-22	3,230	3,270	3,200	3,200	3,900	1,066.67
2000-09-21	3,480	3,490	3,350	3,490	9,700	1,163.33
2000-09-20	3,350	3,540	3,350	3,530	14,500	1,176.67
2000-09-19	3,300	3,350	3,290	3,350	4,500	1,116.67
2000-09-18	3,250	3,300	3,250	3,290	3,800	1,096.67
2000-09-14	3,210	3,250	3,150	3,250	1,200	1,083.33
2000-09-13	3,120	3,200	3,120	3,160	1,500	1,053.33
2000-09-12	3,200	3,250	3,100	3,110	1,900	1,036.67
2000-09-11	3,210	3,220	3,150	3,150	700	1,050
2000-09-08	3,100	3,250	3,100	3,160	8,000	1,053.33
2000-09-07	3,100	3,140	3,000	3,100	3,900	1,033.33
2000-09-06	3,150	3,150	3,130	3,130	400	1,043.33
2000-09-05	3,100	3,150	3,050	3,100	1,400	1,033.33
2000-09-04	3,020	3,200	3,000	3,000	2,900	1,000
2000-09-01	3,050	3,140	3,020	3,020	1,900	1,006.67
2000-08-31	3,120	3,180	3,050	3,050	5,500	1,016.67
2000-08-30	3,190	3,190	3,150	3,170	1,800	1,056.67
2000-08-29	3,190	3,200	3,190	3,200	1,500	1,066.67
2000-08-28	3,250	3,250	3,190	3,200	7,000	1,066.67
2000-08-25	3,210	3,260	3,200	3,200	2,900	1,066.67
2000-08-24	3,300	3,300	3,220	3,250	2,100	1,083.33
2000-08-23	3,180	3,210	3,180	3,200	1,400	1,066.67
2000-08-22	3,200	3,220	3,160	3,180	5,400	1,060
2000-08-21	3,310	3,310	3,210	3,230	1,400	1,076.67
2000-08-18	3,330	3,330	3,300	3,300	4,900	1,100
2000-08-17	3,440	3,440	3,330	3,330	3,300	1,110
2000-08-16	3,400	3,440	3,380	3,410	3,300	1,136.67
2000-08-15	3,450	3,450	3,360	3,360	1,900	1,120
2000-08-14	3,380	3,380	3,280	3,330	2,400	1,110
2000-08-11	3,360	3,420	3,360	3,400	4,200	1,133.33
2000-08-10	3,340	3,360	3,300	3,360	1,400	1,120
2000-08-09	3,360	3,360	3,230	3,340	1,700	1,113.33
2000-08-08	3,360	3,360	3,250	3,360	1,700	1,120
2000-08-07	3,200	3,400	3,200	3,400	3,800	1,133.33
2000-08-04	3,270	3,270	3,200	3,200	5,600	1,066.67
2000-08-03	3,200	3,280	3,200	3,270	1,500	1,090
2000-08-02	3,300	3,300	3,200	3,200	2,700	1,066.67
2000-08-01	3,240	3,300	3,230	3,250	4,600	1,083.33
2000-07-31	3,260	3,260	3,120	3,230	6,200	1,076.67
2000-07-28	3,390	3,390	3,350	3,360	7,400	1,120
2000-07-27	3,380	3,380	3,360	3,360	4,800	1,120
2000-07-26	3,380	3,430	3,380	3,380	1,800	1,126.67
2000-07-25	3,380	3,390	3,360	3,370	2,800	1,123.33
2000-07-24	3,400	3,410	3,350	3,390	5,300	1,130
2000-07-21	3,420	3,450	3,370	3,400	3,700	1,133.33
2000-07-19	3,350	3,430	3,350	3,370	4,800	1,123.33
2000-07-18	3,430	3,440	3,360	3,400	2,400	1,133.33
2000-07-17	3,480	3,490	3,440	3,440	3,100	1,146.67
2000-07-14	3,450	3,480	3,410	3,430	1,900	1,143.33
2000-07-13	3,480	3,480	3,400	3,400	1,400	1,133.33
2000-07-12	3,500	3,520	3,450	3,450	2,200	1,150
2000-07-11	3,510	3,550	3,470	3,470	1,900	1,156.67
2000-07-10	3,480	3,500	3,470	3,500	3,300	1,166.67
2000-07-07	3,440	3,480	3,420	3,450	3,700	1,150
2000-07-06	3,400	3,420	3,300	3,340	6,800	1,113.33
2000-07-05	3,450	3,550	3,450	3,450	3,800	1,150
2000-07-04	3,530	3,570	3,480	3,550	7,400	1,183.33
2000-07-03	3,490	3,570	3,460	3,530	8,400	1,176.67
2000-06-30	3,290	3,500	3,290	3,420	10,200	1,140
2000-06-29	3,260	3,300	3,260	3,280	2,300	1,093.33
2000-06-28	3,240	3,330	3,240	3,260	3,300	1,086.67
2000-06-27	3,370	3,370	3,220	3,260	8,100	1,086.67
2000-06-26	3,430	3,440	3,340	3,340	15,700	1,113.33
2000-06-23	3,400	3,460	3,400	3,410	5,000	1,136.67
2000-06-22	3,490	3,490	3,450	3,450	1,900	1,150
2000-06-21	3,410	3,500	3,380	3,500	8,500	1,166.67
2000-06-20	3,410	3,410	3,310	3,410	3,600	1,136.67
2000-06-19	3,460	3,460	3,400	3,460	2,700	1,153.33
2000-06-16	3,450	3,500	3,450	3,460	5,100	1,153.33
2000-06-15	3,450	3,550	3,450	3,500	15,200	1,166.67
2000-06-14	3,380	3,420	3,350	3,420	2,700	1,140
2000-06-13	3,530	3,530	3,430	3,480	7,800	1,160
2000-06-12	3,550	3,600	3,530	3,550	21,600	1,183.33
2000-06-09	3,350	3,550	3,350	3,550	52,700	1,183.33
2000-06-08	3,230	3,400	3,230	3,380	37,300	1,126.67
2000-06-07	3,130	3,180	3,100	3,180	5,200	1,060
2000-06-06	3,180	3,190	3,100	3,130	4,200	1,043.33
2000-06-05	3,230	3,230	3,170	3,190	2,800	1,063.33
2000-06-02	3,280	3,280	3,180	3,180	2,100	1,060
2000-06-01	3,160	3,250	3,150	3,250	6,500	1,083.33
2000-05-31	3,300	3,300	3,140	3,140	5,900	1,046.67
2000-05-30	3,210	3,300	3,210	3,250	11,000	1,083.33
2000-05-29	3,150	3,220	3,150	3,200	12,500	1,066.67
2000-05-26	3,120	3,160	3,050	3,120	2,500	1,040
2000-05-25	3,160	3,160	3,060	3,120	14,600	1,040
2000-05-24	3,100	3,110	3,050	3,060	10,500	1,020
2000-05-23	3,200	3,200	3,160	3,200	11,800	1,066.67
2000-05-22	3,150	3,230	3,110	3,230	14,300	1,076.67
2000-05-19	3,250	3,250	3,150	3,190	13,800	1,063.33
2000-05-18	3,240	3,300	3,200	3,210	14,200	1,070
2000-05-17	3,330	3,330	3,100	3,210	9,600	1,070
2000-05-16	3,350	3,400	3,310	3,310	23,800	1,103.33
2000-05-15	3,300	3,400	3,300	3,350	57,000	1,116.67
2000-05-12	2,950	3,100	2,950	3,100	32,200	1,033.33
2000-05-11	2,900	2,900	2,810	2,840	5,700	946.67
2000-05-10	2,930	2,930	2,850	2,900	10,500	966.67
2000-05-09	2,810	2,925	2,800	2,920	9,800	973.33
2000-05-08	2,830	2,930	2,780	2,850	10,500	950
2000-05-02	2,750	2,850	2,750	2,830	5,400	943.33
2000-05-01	2,740	2,790	2,700	2,790	7,800	930
2000-04-28	2,730	2,730	2,640	2,700	15,200	900
2000-04-27	2,740	2,740	2,650	2,690	12,700	896.67
2000-04-26	2,785	2,785	2,700	2,705	10,500	901.67
2000-04-25	2,840	2,840	2,705	2,705	6,300	901.67
2000-04-24	2,930	2,930	2,800	2,800	5,900	933.33
2000-04-21	2,850	2,950	2,850	2,850	6,300	950
2000-04-20	2,720	2,870	2,680	2,840	11,500	946.67
2000-04-19	2,700	2,755	2,680	2,680	8,100	893.33
2000-04-18	2,755	2,755	2,580	2,620	30,400	873.33
2000-04-17	2,745	2,745	2,550	2,680	30,500	893.33
2000-04-14	2,920	2,920	2,825	2,825	11,000	941.67
2000-04-13	2,940	2,940	2,880	2,940	5,600	980
2000-04-12	2,920	2,950	2,855	2,900	2,500	966.67
2000-04-11	2,900	2,900	2,855	2,880	12,600	960
2000-04-10	2,890	2,980	2,870	2,900	6,200	966.67
2000-04-07	2,900	2,900	2,810	2,810	13,700	936.67
2000-04-06	3,080	3,090	2,930	2,930	8,900	976.67
2000-04-05	3,150	3,150	3,050	3,120	8,800	1,040
2000-04-04	3,150	3,200	3,100	3,100	8,400	1,033.33
2000-04-03	3,150	3,150	3,100	3,100	5,100	1,033.33
2000-03-31	3,200	3,210	3,150	3,160	2,800	1,053.33
2000-03-30	3,200	3,250	3,190	3,210	10,800	1,070
2000-03-29	3,200	3,280	3,190	3,200	25,100	1,066.67
2000-03-28	3,100	3,200	3,100	3,200	19,600	1,066.67
2000-03-27	3,000	3,070	2,990	3,060	14,300	1,020
2000-03-24	2,940	2,950	2,860	2,930	10,600	976.67
2000-03-23	2,890	2,895	2,805	2,820	8,900	940
2000-03-22	3,040	3,050	2,915	2,930	13,300	976.67
2000-03-21	2,925	2,990	2,910	2,960	12,800	986.67
2000-03-17	2,850	2,900	2,750	2,880	6,300	960
2000-03-16	2,750	2,820	2,700	2,820	12,600	940
2000-03-15	2,710	2,750	2,700	2,710	10,000	903.33
2000-03-14	2,700	2,790	2,700	2,750	10,100	916.67
2000-03-13	2,870	2,870	2,750	2,750	17,900	916.67
2000-03-10	2,795	2,850	2,770	2,830	53,100	943.33
2000-03-09	2,850	2,870	2,800	2,840	5,800	946.67
2000-03-08	2,880	2,880	2,800	2,880	12,300	960
2000-03-07	2,900	2,950	2,880	2,900	16,600	966.67
2000-03-06	3,100	3,100	3,000	3,020	29,900	1,006.67
2000-03-03	3,090	3,100	3,000	3,070	27,400	1,023.33
2000-03-02	2,850	3,100	2,840	3,000	33,700	1,000
2000-03-01	2,705	2,800	2,705	2,800	17,300	933.33
2000-02-29	2,710	2,740	2,650	2,660	16,800	886.67
2000-02-28	2,730	2,735	2,670	2,670	22,600	890
2000-02-25	2,790	2,790	2,710	2,750	17,400	916.67
2000-02-24	2,780	2,830	2,750	2,790	24,400	930
2000-02-23	2,610	2,780	2,570	2,740	39,000	913.33
2000-02-22	2,760	2,765	2,590	2,590	51,500	863.33
2000-02-21	2,915	2,920	2,770	2,770	23,700	923.33
2000-02-18	3,060	3,060	2,900	2,910	41,600	970
2000-02-17	3,100	3,100	2,970	2,970	15,600	990
2000-02-16	3,020	3,030	2,950	3,000	21,100	1,000
2000-02-15	3,120	3,130	3,000	3,020	13,400	1,006.67
2000-02-14	3,050	3,090	2,960	2,980	48,400	993.33
2000-02-10	3,120	3,120	3,030	3,060	19,100	1,020
2000-02-09	3,190	3,190	3,020	3,120	43,400	1,040
2000-02-08	3,330	3,350	3,080	3,180	18,600	1,060
2000-02-07	3,270	3,300	3,220	3,280	8,100	1,093.33
2000-02-04	3,400	3,430	3,150	3,170	19,400	1,056.67
2000-02-03	3,400	3,490	3,300	3,350	10,500	1,116.67
2000-02-02	3,470	3,500	3,340	3,350	11,600	1,116.67
2000-02-01	3,550	3,550	3,450	3,450	13,300	1,150
2000-01-31	3,460	3,550	3,450	3,500	7,800	1,166.67
2000-01-28	3,510	3,510	3,450	3,450	9,200	1,150
2000-01-27	3,500	3,550	3,500	3,500	10,100	1,166.67
2000-01-26	3,550	3,580	3,420	3,420	4,900	1,140
2000-01-25	3,440	3,550	3,340	3,500	8,500	1,166.67
2000-01-24	3,400	3,400	3,300	3,340	9,600	1,113.33
2000-01-21	3,530	3,550	3,400	3,400	11,300	1,133.33
2000-01-20	3,370	3,600	3,370	3,480	15,700	1,160
2000-01-19	3,550	3,550	3,340	3,360	14,700	1,120
2000-01-18	3,330	3,630	3,300	3,500	19,800	1,166.67
2000-01-17	3,200	3,230	3,100	3,180	14,900	1,060
2000-01-14	3,200	3,250	3,060	3,080	22,100	1,026.67
2000-01-13	3,190	3,200	3,060	3,150	14,500	1,050
2000-01-12	3,150	3,150	3,040	3,040	19,400	1,013.33
2000-01-11	3,250	3,300	3,150	3,150	13,900	1,050
2000-01-07	3,250	3,290	3,170	3,200	6,300	1,066.67
2000-01-06	3,300	3,380	3,200	3,200	10,400	1,066.67
2000-01-05	3,120	3,170	3,070	3,070	30,200	1,023.33
2000-01-04	3,340	3,400	3,300	3,320	6,100	1,106.67

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9832 (株)オートバックスセブン の時系列データ [2000年度]

9832 (株)オートバックスセブンの時系列データ [2000年度]