9832 (株)オートバックスセブンの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,485	2,485	2,475	2,480	1,300	826.67
2003-12-29	2,485	2,495	2,450	2,460	2,500	820
2003-12-26	2,510	2,510	2,485	2,485	3,400	828.33
2003-12-25	2,500	2,510	2,490	2,510	5,400	836.67
2003-12-24	2,460	2,485	2,460	2,485	3,800	828.33
2003-12-22	2,400	2,450	2,400	2,450	3,800	816.67
2003-12-19	2,410	2,420	2,400	2,420	10,900	806.67
2003-12-18	2,390	2,410	2,370	2,405	1,900	801.67
2003-12-17	2,370	2,430	2,370	2,420	6,800	806.67
2003-12-16	2,370	2,415	2,370	2,405	6,000	801.67
2003-12-15	2,435	2,445	2,400	2,400	7,300	800
2003-12-12	2,395	2,410	2,395	2,400	42,400	800
2003-12-11	2,465	2,470	2,390	2,390	6,900	796.67
2003-12-10	2,500	2,510	2,480	2,500	22,300	833.33
2003-12-09	2,450	2,480	2,450	2,475	12,800	825
2003-12-08	2,380	2,445	2,380	2,435	12,100	811.67
2003-12-05	2,345	2,425	2,345	2,420	24,000	806.67
2003-12-04	2,330	2,360	2,320	2,340	8,700	780
2003-12-03	2,305	2,340	2,305	2,325	4,900	775
2003-12-02	2,310	2,315	2,290	2,300	2,400	766.67
2003-12-01	2,270	2,330	2,270	2,310	4,600	770
2003-11-28	2,370	2,370	2,345	2,365	1,000	788.33
2003-11-27	2,345	2,360	2,345	2,350	3,100	783.33
2003-11-26	2,310	2,360	2,310	2,350	1,900	783.33
2003-11-25	2,385	2,385	2,330	2,330	5,700	776.67
2003-11-21	2,340	2,355	2,340	2,345	4,200	781.67
2003-11-20	2,335	2,355	2,300	2,345	5,500	781.67
2003-11-19	2,290	2,315	2,285	2,300	5,700	766.67
2003-11-18	2,245	2,300	2,245	2,290	3,100	763.33
2003-11-17	2,250	2,275	2,240	2,275	4,800	758.33
2003-11-14	2,250	2,330	2,245	2,330	9,000	776.67
2003-11-13	2,330	2,330	2,235	2,235	3,200	745
2003-11-12	2,270	2,325	2,270	2,305	2,400	768.33
2003-11-11	2,310	2,340	2,285	2,310	5,000	770
2003-11-10	2,435	2,435	2,385	2,400	2,500	800
2003-11-07	2,405	2,455	2,395	2,395	6,300	798.33
2003-11-06	2,500	2,500	2,435	2,435	3,300	811.67
2003-11-05	2,470	2,500	2,470	2,490	5,500	830
2003-11-04	2,420	2,470	2,420	2,470	5,700	823.33
2003-10-31	2,395	2,415	2,380	2,380	4,000	793.33
2003-10-30	2,415	2,450	2,405	2,405	3,400	801.67
2003-10-29	2,430	2,450	2,405	2,445	4,800	815
2003-10-28	2,450	2,455	2,415	2,415	4,100	805
2003-10-27	2,490	2,500	2,455	2,465	5,500	821.67
2003-10-24	2,460	2,525	2,460	2,520	19,300	840
2003-10-23	2,495	2,530	2,480	2,500	18,800	833.33
2003-10-22	2,490	2,550	2,470	2,535	23,000	845
2003-10-21	2,440	2,490	2,430	2,480	9,900	826.67
2003-10-20	2,405	2,460	2,405	2,455	14,800	818.33
2003-10-17	2,450	2,460	2,420	2,445	7,300	815
2003-10-16	2,445	2,460	2,420	2,445	12,100	815
2003-10-15	2,475	2,480	2,410	2,445	13,500	815
2003-10-14	2,440	2,470	2,440	2,445	16,500	815
2003-10-10	2,380	2,430	2,380	2,425	29,100	808.33
2003-10-09	2,375	2,390	2,360	2,370	9,400	790
2003-10-08	2,420	2,430	2,385	2,395	14,600	798.33
2003-10-07	2,310	2,430	2,310	2,380	42,700	793.33
2003-10-06	2,280	2,325	2,270	2,305	23,800	768.33
2003-10-03	2,270	2,275	2,250	2,265	3,300	755
2003-10-02	2,270	2,275	2,255	2,270	4,700	756.67
2003-10-01	2,260	2,260	2,240	2,240	2,200	746.67
2003-09-30	2,265	2,270	2,240	2,265	8,000	755
2003-09-29	2,220	2,255	2,205	2,225	10,200	741.67
2003-09-26	2,200	2,205	2,185	2,200	4,600	733.33
2003-09-25	2,210	2,210	2,185	2,200	8,800	733.33
2003-09-24	2,240	2,250	2,220	2,240	18,600	746.67
2003-09-22	2,265	2,265	2,215	2,230	15,500	743.33
2003-09-19	2,225	2,225	2,205	2,225	12,100	741.67
2003-09-18	2,225	2,230	2,205	2,205	13,700	735
2003-09-17	2,215	2,220	2,200	2,210	23,000	736.67
2003-09-16	2,205	2,205	2,170	2,170	13,300	723.33
2003-09-12	2,180	2,190	2,160	2,160	72,800	720
2003-09-11	2,230	2,230	2,195	2,195	12,300	731.67
2003-09-10	2,200	2,230	2,200	2,215	8,900	738.33
2003-09-09	2,225	2,225	2,195	2,195	13,300	731.67
2003-09-08	2,240	2,240	2,195	2,195	23,700	731.67
2003-09-05	2,260	2,260	2,200	2,200	15,600	733.33
2003-09-04	2,250	2,270	2,205	2,205	9,800	735
2003-09-03	2,320	2,320	2,290	2,290	3,900	763.33
2003-09-02	2,320	2,340	2,280	2,280	10,000	760
2003-09-01	2,250	2,335	2,250	2,320	22,300	773.33
2003-08-29	2,230	2,230	2,210	2,210	7,100	736.67
2003-08-28	2,195	2,225	2,180	2,205	10,700	735
2003-08-27	2,185	2,200	2,170	2,170	4,600	723.33
2003-08-26	2,155	2,190	2,155	2,160	2,600	720
2003-08-25	2,200	2,200	2,150	2,150	5,100	716.67
2003-08-22	2,180	2,195	2,165	2,180	6,600	726.67
2003-08-21	2,195	2,195	2,170	2,185	5,600	728.33
2003-08-20	2,170	2,180	2,165	2,175	3,500	725
2003-08-19	2,175	2,175	2,140	2,140	13,300	713.33
2003-08-18	2,175	2,175	2,160	2,160	2,000	720
2003-08-15	2,180	2,180	2,145	2,145	3,100	715
2003-08-14	2,130	2,155	2,130	2,130	2,600	710
2003-08-13	2,130	2,155	2,130	2,135	4,900	711.67
2003-08-12	2,135	2,135	2,120	2,130	3,500	710
2003-08-11	2,120	2,130	2,115	2,120	6,200	706.67
2003-08-08	2,080	2,095	2,070	2,080	6,000	693.33
2003-08-07	2,095	2,095	2,060	2,060	8,200	686.67
2003-08-06	2,105	2,140	2,095	2,095	14,100	698.33
2003-08-05	2,130	2,130	2,105	2,105	6,900	701.67
2003-08-04	2,140	2,140	2,120	2,120	2,500	706.67
2003-08-01	2,150	2,160	2,130	2,130	6,700	710
2003-07-31	2,160	2,160	2,130	2,130	6,000	710
2003-07-30	2,160	2,170	2,150	2,150	6,000	716.67
2003-07-29	2,175	2,185	2,155	2,155	5,300	718.33
2003-07-28	2,165	2,165	2,130	2,160	4,800	720
2003-07-25	2,130	2,140	2,120	2,130	3,800	710
2003-07-24	2,165	2,165	2,125	2,125	8,700	708.33
2003-07-23	2,170	2,175	2,145	2,145	4,600	715
2003-07-22	2,150	2,160	2,130	2,135	4,300	711.67
2003-07-18	2,140	2,180	2,135	2,170	3,800	723.33
2003-07-17	2,205	2,205	2,135	2,135	9,800	711.67
2003-07-16	2,285	2,285	2,210	2,210	5,400	736.67
2003-07-15	2,320	2,320	2,280	2,280	3,600	760
2003-07-14	2,350	2,350	2,300	2,300	9,900	766.67
2003-07-11	2,340	2,375	2,335	2,350	15,800	783.33
2003-07-10	2,330	2,375	2,330	2,355	11,300	785
2003-07-09	2,310	2,310	2,295	2,300	8,800	766.67
2003-07-08	2,310	2,310	2,285	2,285	10,000	761.67
2003-07-07	2,300	2,310	2,280	2,280	7,800	760
2003-07-04	2,295	2,300	2,285	2,300	4,900	766.67
2003-07-03	2,300	2,310	2,260	2,295	21,800	765
2003-07-02	2,270	2,275	2,255	2,275	10,700	758.33
2003-07-01	2,230	2,265	2,225	2,265	6,200	755
2003-06-30	2,245	2,250	2,220	2,220	8,900	740
2003-06-27	2,275	2,290	2,230	2,230	9,800	743.33
2003-06-26	2,255	2,275	2,245	2,270	14,800	756.67
2003-06-25	2,220	2,240	2,200	2,225	9,900	741.67
2003-06-24	2,230	2,245	2,220	2,220	7,400	740
2003-06-23	2,210	2,240	2,210	2,220	7,200	740
2003-06-20	2,220	2,230	2,200	2,200	14,700	733.33
2003-06-19	2,260	2,275	2,220	2,230	41,800	743.33
2003-06-18	2,170	2,215	2,160	2,200	29,300	733.33
2003-06-17	2,140	2,150	2,120	2,130	8,400	710
2003-06-16	2,150	2,150	2,110	2,130	11,600	710
2003-06-13	2,095	2,130	2,085	2,120	57,100	706.67
2003-06-12	2,160	2,160	2,080	2,080	17,500	693.33
2003-06-11	2,130	2,175	2,130	2,160	14,200	720
2003-06-10	2,130	2,130	2,115	2,120	7,400	706.67
2003-06-09	2,135	2,140	2,110	2,125	12,000	708.33
2003-06-06	2,165	2,170	2,080	2,120	11,400	706.67
2003-06-05	2,140	2,175	2,125	2,165	11,300	721.67
2003-06-04	2,085	2,130	2,085	2,125	15,900	708.33
2003-06-03	2,105	2,105	2,080	2,080	6,800	693.33
2003-06-02	2,120	2,120	2,065	2,070	11,400	690
2003-05-30	2,095	2,095	2,065	2,080	9,200	693.33
2003-05-29	2,095	2,100	2,060	2,065	9,100	688.33
2003-05-28	2,060	2,120	2,055	2,085	13,300	695
2003-05-27	2,065	2,065	2,035	2,035	13,300	678.33
2003-05-26	2,090	2,100	2,050	2,050	19,500	683.33
2003-05-23	2,055	2,070	2,035	2,035	24,400	678.33
2003-05-22	2,165	2,180	2,025	2,025	23,600	675
2003-05-21	2,210	2,215	2,155	2,160	8,600	720
2003-05-20	2,210	2,230	2,210	2,210	3,200	736.67
2003-05-19	2,260	2,270	2,200	2,200	12,900	733.33
2003-05-16	2,300	2,300	2,240	2,260	6,600	753.33
2003-05-15	2,305	2,315	2,300	2,305	2,400	768.33
2003-05-14	2,300	2,305	2,285	2,290	7,100	763.33
2003-05-13	2,300	2,305	2,280	2,280	3,300	760
2003-05-12	2,335	2,340	2,280	2,285	5,100	761.67
2003-05-09	2,280	2,315	2,280	2,310	8,400	770
2003-05-08	2,310	2,310	2,260	2,260	9,200	753.33
2003-05-07	2,370	2,370	2,300	2,305	9,000	768.33
2003-05-06	2,370	2,380	2,355	2,365	3,800	788.33
2003-05-02	2,360	2,365	2,340	2,340	6,000	780
2003-05-01	2,360	2,360	2,340	2,360	2,200	786.67
2003-04-30	2,360	2,385	2,345	2,380	3,000	793.33
2003-04-28	2,370	2,370	2,335	2,345	2,400	781.67
2003-04-25	2,325	2,395	2,325	2,395	5,000	798.33
2003-04-24	2,305	2,310	2,290	2,310	3,300	770
2003-04-23	2,305	2,315	2,275	2,310	9,600	770
2003-04-22	2,405	2,415	2,355	2,355	3,300	785
2003-04-21	2,370	2,415	2,370	2,410	8,800	803.33
2003-04-18	2,390	2,390	2,340	2,340	5,700	780
2003-04-17	2,320	2,400	2,320	2,350	1,200	783.33
2003-04-16	2,335	2,385	2,320	2,345	3,200	781.67
2003-04-15	2,355	2,370	2,340	2,355	1,000	785
2003-04-14	2,370	2,370	2,305	2,305	2,100	768.33
2003-04-11	2,450	2,450	2,340	2,340	3,200	780
2003-04-10	2,415	2,415	2,395	2,410	2,500	803.33
2003-04-09	2,380	2,430	2,370	2,430	4,900	810
2003-04-08	2,330	2,365	2,325	2,365	2,100	788.33
2003-04-07	2,345	2,355	2,335	2,350	2,000	783.33
2003-04-04	2,375	2,375	2,300	2,330	2,200	776.67
2003-04-03	2,450	2,450	2,375	2,385	1,700	795
2003-04-02	2,330	2,420	2,330	2,420	4,400	806.67
2003-04-01	2,340	2,360	2,290	2,290	3,900	763.33
2003-03-31	2,435	2,435	2,380	2,380	2,700	793.33
2003-03-28	2,500	2,500	2,465	2,475	4,000	825
2003-03-27	2,510	2,510	2,475	2,475	3,600	825
2003-03-26	2,440	2,540	2,415	2,540	4,400	846.67
2003-03-25	2,460	2,500	2,430	2,500	8,900	833.33
2003-03-24	2,405	2,470	2,405	2,455	9,500	818.33
2003-03-20	2,350	2,370	2,330	2,365	3,000	788.33
2003-03-19	2,340	2,340	2,305	2,310	1,900	770
2003-03-18	2,355	2,370	2,330	2,335	8,000	778.33
2003-03-17	2,400	2,400	2,350	2,355	5,200	785
2003-03-14	2,420	2,420	2,375	2,385	58,500	795
2003-03-13	2,380	2,415	2,375	2,380	2,900	793.33
2003-03-12	2,385	2,400	2,360	2,390	800	796.67
2003-03-11	2,400	2,410	2,380	2,380	3,900	793.33
2003-03-10	2,520	2,520	2,470	2,470	600	823.33
2003-03-07	2,400	2,490	2,400	2,470	3,900	823.33
2003-03-06	2,470	2,470	2,425	2,425	2,600	808.33
2003-03-05	2,500	2,500	2,420	2,470	2,500	823.33
2003-03-04	2,510	2,510	2,480	2,500	3,500	833.33
2003-03-03	2,495	2,505	2,490	2,505	1,100	835
2003-02-28	2,480	2,515	2,480	2,515	1,600	838.33
2003-02-27	2,505	2,505	2,425	2,425	2,800	808.33
2003-02-26	2,535	2,550	2,505	2,505	3,100	835
2003-02-25	2,560	2,560	2,530	2,535	3,200	845
2003-02-24	2,565	2,565	2,535	2,535	4,300	845
2003-02-21	2,535	2,570	2,520	2,550	2,000	850
2003-02-20	2,570	2,570	2,530	2,530	900	843.33
2003-02-19	2,580	2,580	2,530	2,530	4,100	843.33
2003-02-18	2,560	2,600	2,555	2,570	4,100	856.67
2003-02-17	2,590	2,590	2,535	2,550	8,000	850
2003-02-14	2,555	2,570	2,535	2,550	18,800	850
2003-02-13	2,565	2,565	2,535	2,540	4,400	846.67
2003-02-12	2,500	2,580	2,500	2,565	9,000	855
2003-02-10	2,450	2,495	2,445	2,495	4,600	831.67
2003-02-07	2,440	2,455	2,430	2,440	3,000	813.33
2003-02-06	2,400	2,440	2,400	2,440	6,600	813.33
2003-02-05	2,310	2,405	2,310	2,405	1,200	801.67
2003-02-04	2,355	2,365	2,350	2,350	1,300	783.33
2003-02-03	2,280	2,320	2,265	2,320	1,800	773.33
2003-01-31	2,285	2,295	2,275	2,275	4,600	758.33
2003-01-30	2,305	2,335	2,275	2,275	8,100	758.33
2003-01-29	2,330	2,330	2,300	2,305	2,300	768.33
2003-01-28	2,340	2,365	2,330	2,330	4,600	776.67
2003-01-27	2,325	2,390	2,325	2,380	5,100	793.33
2003-01-24	2,335	2,350	2,325	2,325	1,900	775
2003-01-23	2,380	2,380	2,330	2,330	4,200	776.67
2003-01-22	2,400	2,405	2,380	2,380	2,600	793.33
2003-01-21	2,400	2,430	2,385	2,415	3,500	805
2003-01-20	2,330	2,430	2,330	2,430	5,200	810
2003-01-17	2,330	2,370	2,330	2,330	7,500	776.67
2003-01-16	2,415	2,415	2,400	2,405	1,800	801.67
2003-01-15	2,510	2,510	2,460	2,485	2,400	828.33
2003-01-14	2,395	2,520	2,395	2,505	6,000	835
2003-01-10	2,370	2,385	2,355	2,355	6,600	785
2003-01-09	2,355	2,355	2,265	2,290	4,800	763.33
2003-01-08	2,405	2,405	2,305	2,355	3,800	785
2003-01-07	2,480	2,480	2,400	2,415	2,500	805
2003-01-06	2,390	2,455	2,385	2,385	3,300	795

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 [2003年度]

9832 (株)オートバックスセブンの時系列データ [2003年度]