9832 (株)オートバックスセブンの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,260	2,260	2,220	2,240	7,700	746.67
2007-12-27	2,240	2,240	2,205	2,220	1,000	740
2007-12-26	2,170	2,220	2,160	2,210	6,400	736.67
2007-12-25	2,260	2,260	2,180	2,185	6,200	728.33
2007-12-21	2,190	2,235	2,190	2,220	7,600	740
2007-12-20	2,260	2,260	2,175	2,185	5,300	728.33
2007-12-19	2,290	2,290	2,220	2,220	9,900	740
2007-12-18	2,225	2,250	2,220	2,250	4,200	750
2007-12-17	2,365	2,370	2,295	2,305	5,200	768.33
2007-12-14	2,405	2,470	2,370	2,385	34,300	795
2007-12-13	2,490	2,490	2,395	2,445	14,800	815
2007-12-12	2,500	2,555	2,485	2,555	8,200	851.67
2007-12-11	2,550	2,550	2,480	2,495	7,100	831.67
2007-12-10	2,570	2,580	2,520	2,545	5,000	848.33
2007-12-07	2,490	2,615	2,490	2,570	7,900	856.67
2007-12-06	2,510	2,510	2,435	2,450	4,700	816.67
2007-12-05	2,425	2,490	2,425	2,480	9,800	826.67
2007-12-04	2,465	2,465	2,420	2,420	4,700	806.67
2007-12-03	2,390	2,515	2,390	2,465	13,600	821.67
2007-11-30	2,395	2,395	2,330	2,350	15,300	783.33
2007-11-29	2,300	2,385	2,260	2,355	14,200	785
2007-11-28	2,210	2,325	2,210	2,260	9,600	753.33
2007-11-27	2,180	2,210	2,130	2,210	9,000	736.67
2007-11-26	2,170	2,195	2,135	2,170	2,100	723.33
2007-11-22	2,095	2,165	2,085	2,165	7,100	721.67
2007-11-21	2,185	2,185	2,115	2,115	5,300	705
2007-11-20	2,125	2,200	2,120	2,185	5,200	728.33
2007-11-19	2,260	2,285	2,190	2,205	7,100	735
2007-11-16	2,285	2,395	2,250	2,380	4,100	793.33
2007-11-15	2,355	2,550	2,290	2,325	8,600	775
2007-11-14	2,380	2,380	2,280	2,345	6,300	781.67
2007-11-13	2,415	2,415	2,380	2,390	8,400	796.67
2007-11-12	2,375	2,430	2,340	2,405	4,500	801.67
2007-11-09	2,405	2,405	2,310	2,395	10,900	798.33
2007-11-08	2,450	2,450	2,345	2,405	6,400	801.67
2007-11-07	2,550	2,550	2,460	2,465	7,500	821.67
2007-11-06	2,615	2,615	2,565	2,570	7,400	856.67
2007-11-05	2,620	2,690	2,620	2,625	7,800	875
2007-11-02	2,620	2,620	2,575	2,600	7,200	866.67
2007-11-01	2,655	2,660	2,605	2,630	12,300	876.67
2007-10-31	2,560	2,665	2,525	2,650	8,300	883.33
2007-10-30	2,585	2,590	2,510	2,545	16,000	848.33
2007-10-29	2,670	2,680	2,550	2,595	35,400	865
2007-10-26	2,890	2,950	2,820	2,950	7,800	983.33
2007-10-25	2,805	2,855	2,800	2,850	4,800	950
2007-10-24	2,780	2,840	2,740	2,830	9,800	943.33
2007-10-23	2,980	3,080	2,965	3,070	2,500	1,023.33
2007-10-22	2,955	3,010	2,945	2,985	3,300	995
2007-10-19	3,040	3,070	2,980	3,010	3,800	1,003.33
2007-10-18	3,020	3,090	3,020	3,090	2,900	1,030
2007-10-17	3,050	3,070	2,970	3,020	10,600	1,006.67
2007-10-16	3,100	3,110	3,060	3,070	2,500	1,023.33
2007-10-15	3,070	3,110	3,070	3,100	5,800	1,033.33
2007-10-12	3,020	3,060	3,020	3,040	2,800	1,013.33
2007-10-11	3,000	3,050	2,990	3,020	11,800	1,006.67
2007-10-10	3,090	3,110	2,985	3,010	5,400	1,003.33
2007-10-09	3,010	3,060	3,000	3,040	3,400	1,013.33
2007-10-05	2,975	2,980	2,910	2,910	8,200	970
2007-10-04	2,935	3,000	2,860	2,915	9,800	971.67
2007-10-03	2,965	2,975	2,950	2,975	5,700	991.67
2007-10-02	3,050	3,070	2,945	2,960	6,600	986.67
2007-10-01	2,985	3,010	2,945	2,965	1,500	988.33
2007-09-28	2,960	2,980	2,900	2,970	4,700	990
2007-09-27	2,905	2,955	2,890	2,935	5,400	978.33
2007-09-26	2,770	2,855	2,770	2,855	3,600	951.67
2007-09-25	2,670	2,715	2,665	2,715	8,300	905
2007-09-21	2,730	2,735	2,650	2,700	10,400	900
2007-09-20	2,920	2,920	2,720	2,785	13,400	928.33
2007-09-19	2,945	3,020	2,915	2,935	8,300	978.33
2007-09-18	3,050	3,050	2,915	2,915	8,600	971.67
2007-09-14	3,030	3,050	3,020	3,030	36,100	1,010
2007-09-13	3,110	3,110	3,050	3,050	500	1,016.67
2007-09-12	3,110	3,110	3,030	3,040	4,100	1,013.33
2007-09-11	3,110	3,110	3,050	3,060	11,200	1,020
2007-09-10	3,100	3,170	3,070	3,080	5,700	1,026.67
2007-09-07	3,090	3,110	3,090	3,110	3,600	1,036.67
2007-09-06	3,060	3,130	3,000	3,110	7,100	1,036.67
2007-09-05	3,110	3,160	3,090	3,110	2,300	1,036.67
2007-09-04	3,090	3,140	3,090	3,140	1,900	1,046.67
2007-09-03	3,140	3,140	3,100	3,130	2,100	1,043.33
2007-08-31	3,060	3,090	3,020	3,090	4,700	1,030
2007-08-30	3,060	3,060	2,970	3,010	2,700	1,003.33
2007-08-29	3,000	3,050	2,980	3,050	4,600	1,016.67
2007-08-28	3,100	3,100	3,000	3,020	4,700	1,006.67
2007-08-27	3,220	3,240	3,090	3,100	7,500	1,033.33
2007-08-24	3,160	3,220	3,150	3,220	1,800	1,073.33
2007-08-23	3,250	3,250	3,130	3,150	16,100	1,050
2007-08-22	3,220	3,220	3,160	3,190	1,700	1,063.33
2007-08-21	3,170	3,180	3,150	3,180	4,000	1,060
2007-08-20	3,130	3,180	3,120	3,120	5,800	1,040
2007-08-17	3,170	3,170	3,050	3,060	14,700	1,020
2007-08-16	3,290	3,290	3,090	3,190	13,500	1,063.33
2007-08-15	3,370	3,400	3,330	3,340	2,000	1,113.33
2007-08-14	3,340	3,440	3,340	3,420	1,300	1,140
2007-08-13	3,150	3,590	3,150	3,440	10,700	1,146.67
2007-08-10	3,160	3,160	3,070	3,100	4,900	1,033.33
2007-08-09	3,290	3,290	3,130	3,160	16,100	1,053.33
2007-08-08	3,420	3,420	3,300	3,310	5,200	1,103.33
2007-08-07	3,490	3,490	3,420	3,440	3,600	1,146.67
2007-08-06	3,480	3,490	3,460	3,490	3,600	1,163.33
2007-08-03	3,530	3,530	3,500	3,520	3,100	1,173.33
2007-08-02	3,530	3,550	3,510	3,530	16,800	1,176.67
2007-08-01	3,570	3,570	3,480	3,500	18,300	1,166.67
2007-07-31	3,540	3,620	3,540	3,610	8,400	1,203.33
2007-07-30	3,520	3,560	3,490	3,560	7,800	1,186.67
2007-07-27	3,570	3,570	3,530	3,560	4,300	1,186.67
2007-07-26	3,650	3,650	3,620	3,620	2,000	1,206.67
2007-07-25	3,730	3,730	3,680	3,690	4,900	1,230
2007-07-24	3,760	3,760	3,720	3,730	1,600	1,243.33
2007-07-23	3,820	3,820	3,760	3,770	1,600	1,256.67
2007-07-20	3,810	3,830	3,810	3,810	2,600	1,270
2007-07-19	3,790	3,850	3,790	3,850	2,200	1,283.33
2007-07-18	3,820	3,820	3,760	3,800	6,000	1,266.67
2007-07-17	3,830	3,850	3,800	3,840	1,000	1,280
2007-07-13	3,910	3,910	3,820	3,820	8,500	1,273.33
2007-07-12	3,880	3,910	3,860	3,910	8,600	1,303.33
2007-07-11	3,870	3,880	3,800	3,880	9,600	1,293.33
2007-07-10	3,890	3,920	3,880	3,910	6,300	1,303.33
2007-07-09	3,910	3,910	3,890	3,900	1,200	1,300
2007-07-06	3,900	3,930	3,860	3,890	5,400	1,296.67
2007-07-05	3,910	3,960	3,910	3,940	11,300	1,313.33
2007-07-04	3,850	3,900	3,850	3,880	2,700	1,293.33
2007-07-03	3,900	3,900	3,800	3,810	4,600	1,270
2007-07-02	3,860	3,870	3,830	3,850	1,200	1,283.33
2007-06-29	3,800	3,880	3,780	3,880	5,800	1,293.33
2007-06-28	3,770	3,770	3,720	3,750	2,600	1,250
2007-06-27	3,730	3,760	3,730	3,740	1,300	1,246.67
2007-06-26	3,800	3,800	3,720	3,720	2,900	1,240
2007-06-25	3,830	3,830	3,770	3,770	1,300	1,256.67
2007-06-22	3,810	3,810	3,780	3,800	5,600	1,266.67
2007-06-21	3,840	3,840	3,830	3,840	1,400	1,280
2007-06-20	3,890	3,920	3,810	3,810	7,500	1,270
2007-06-19	3,860	3,880	3,850	3,880	1,600	1,293.33
2007-06-18	3,910	3,910	3,840	3,850	3,300	1,283.33
2007-06-15	3,830	3,960	3,830	3,960	5,500	1,320
2007-06-14	3,780	3,800	3,740	3,740	1,400	1,246.67
2007-06-13	3,720	3,730	3,680	3,730	3,000	1,243.33
2007-06-12	3,780	3,790	3,740	3,760	3,200	1,253.33
2007-06-11	3,780	3,800	3,750	3,770	1,700	1,256.67
2007-06-08	3,820	3,820	3,710	3,740	43,000	1,246.67
2007-06-07	3,850	3,850	3,780	3,810	7,400	1,270
2007-06-06	3,870	3,870	3,820	3,830	1,100	1,276.67
2007-06-05	3,900	3,900	3,830	3,850	3,200	1,283.33
2007-06-04	3,890	3,890	3,860	3,890	3,300	1,296.67
2007-06-01	3,970	3,970	3,880	3,890	4,000	1,296.67
2007-05-31	3,890	3,900	3,860	3,900	8,000	1,300
2007-05-30	3,880	3,900	3,880	3,890	4,800	1,296.67
2007-05-29	3,870	3,870	3,820	3,830	4,100	1,276.67
2007-05-28	3,890	3,900	3,870	3,870	1,700	1,290
2007-05-25	3,860	3,860	3,750	3,850	4,800	1,283.33
2007-05-24	4,030	4,030	3,850	3,870	5,000	1,290
2007-05-23	3,900	4,010	3,900	3,980	5,900	1,326.67
2007-05-22	3,710	3,830	3,700	3,800	5,200	1,266.67
2007-05-21	3,750	3,750	3,690	3,710	5,600	1,236.67
2007-05-18	3,790	3,790	3,750	3,760	3,200	1,253.33
2007-05-17	3,950	3,950	3,780	3,810	10,900	1,270
2007-05-16	4,020	4,020	3,930	3,940	7,100	1,313.33
2007-05-15	4,010	4,060	4,010	4,030	4,700	1,343.33
2007-05-14	3,970	4,010	3,960	4,000	11,800	1,333.33
2007-05-11	4,330	4,330	4,260	4,270	3,300	1,423.33
2007-05-10	4,480	4,480	4,350	4,350	3,200	1,450
2007-05-09	4,410	4,490	4,410	4,480	3,800	1,493.33
2007-05-08	4,440	4,530	4,440	4,490	2,100	1,496.67
2007-05-07	4,240	4,440	4,240	4,440	9,700	1,480
2007-05-02	4,100	4,240	4,100	4,190	3,700	1,396.67
2007-05-01	4,080	4,160	4,080	4,130	3,300	1,376.67
2007-04-27	4,070	4,130	4,070	4,130	3,200	1,376.67
2007-04-26	4,010	4,070	4,000	4,070	4,300	1,356.67
2007-04-25	4,090	4,100	4,020	4,040	2,300	1,346.67
2007-04-24	4,070	4,090	4,040	4,090	4,800	1,363.33
2007-04-23	4,020	4,060	4,020	4,030	4,100	1,343.33
2007-04-20	4,040	4,060	4,000	4,060	3,300	1,353.33
2007-04-19	4,130	4,140	4,020	4,030	6,600	1,343.33
2007-04-18	4,140	4,190	4,140	4,180	3,800	1,393.33
2007-04-17	4,180	4,240	4,130	4,140	3,400	1,380
2007-04-16	4,130	4,190	4,130	4,140	2,900	1,380
2007-04-13	4,180	4,180	4,060	4,060	7,600	1,353.33
2007-04-12	4,150	4,150	4,100	4,150	3,900	1,383.33
2007-04-11	4,190	4,190	4,160	4,160	1,000	1,386.67
2007-04-10	4,230	4,230	4,170	4,200	1,400	1,400
2007-04-09	4,160	4,230	4,160	4,230	2,100	1,410
2007-04-06	4,190	4,210	4,150	4,150	3,400	1,383.33
2007-04-05	4,240	4,240	4,170	4,180	3,800	1,393.33
2007-04-04	4,240	4,350	4,240	4,310	5,100	1,436.67
2007-04-03	4,350	4,350	4,250	4,250	1,900	1,416.67
2007-04-02	4,270	4,340	4,260	4,310	8,400	1,436.67
2007-03-30	4,290	4,290	4,150	4,220	5,900	1,406.67
2007-03-29	4,310	4,330	4,260	4,330	1,200	1,443.33
2007-03-28	4,390	4,410	4,300	4,320	3,200	1,440
2007-03-27	4,390	4,410	4,310	4,340	3,500	1,446.67
2007-03-26	4,490	4,490	4,410	4,470	6,900	1,490
2007-03-23	4,450	4,450	4,340	4,440	5,000	1,480
2007-03-22	4,420	4,420	4,350	4,350	6,800	1,450
2007-03-20	4,320	4,320	4,270	4,300	3,300	1,433.33
2007-03-19	4,260	4,320	4,250	4,280	4,400	1,426.67
2007-03-16	4,330	4,350	4,300	4,300	5,300	1,433.33
2007-03-15	4,390	4,400	4,370	4,380	1,300	1,460
2007-03-14	4,380	4,380	4,300	4,310	5,200	1,436.67
2007-03-13	4,440	4,440	4,380	4,380	3,800	1,460
2007-03-12	4,500	4,500	4,440	4,440	2,900	1,480
2007-03-09	4,460	4,490	4,460	4,480	32,800	1,493.33
2007-03-08	4,440	4,500	4,440	4,500	1,800	1,500
2007-03-07	4,550	4,600	4,420	4,430	4,700	1,476.67
2007-03-06	4,420	4,500	4,390	4,500	8,500	1,500
2007-03-05	4,590	4,590	4,410	4,410	3,800	1,470
2007-03-02	4,560	4,640	4,560	4,640	5,200	1,546.67
2007-03-01	4,600	4,650	4,540	4,560	5,700	1,520
2007-02-28	4,480	4,680	4,480	4,650	10,000	1,550
2007-02-27	4,800	4,830	4,740	4,780	3,600	1,593.33
2007-02-26	4,760	4,960	4,760	4,930	12,500	1,643.33
2007-02-23	4,550	4,720	4,550	4,710	6,800	1,570
2007-02-22	4,390	4,530	4,390	4,530	9,000	1,510
2007-02-21	4,310	4,320	4,280	4,310	1,100	1,436.67
2007-02-20	4,300	4,330	4,270	4,320	1,500	1,440
2007-02-19	4,300	4,300	4,280	4,280	3,100	1,426.67
2007-02-16	4,320	4,320	4,290	4,310	4,100	1,436.67
2007-02-15	4,310	4,310	4,280	4,310	2,500	1,436.67
2007-02-14	4,300	4,300	4,280	4,280	1,600	1,426.67
2007-02-13	4,370	4,370	4,270	4,320	2,300	1,440
2007-02-09	4,310	4,380	4,290	4,380	14,500	1,460
2007-02-08	4,390	4,390	4,300	4,300	2,700	1,433.33
2007-02-07	4,510	4,510	4,350	4,360	3,500	1,453.33
2007-02-06	4,490	4,530	4,490	4,530	700	1,510
2007-02-05	4,500	4,510	4,440	4,440	8,000	1,480
2007-02-02	4,530	4,530	4,480	4,490	4,300	1,496.67
2007-02-01	4,430	4,530	4,430	4,530	5,800	1,510
2007-01-31	4,520	4,520	4,420	4,430	2,200	1,476.67
2007-01-30	4,570	4,570	4,500	4,500	8,200	1,500
2007-01-29	4,550	4,600	4,550	4,550	5,700	1,516.67
2007-01-26	4,530	4,540	4,520	4,540	1,600	1,513.33
2007-01-25	4,560	4,560	4,480	4,480	3,200	1,493.33
2007-01-24	4,510	4,560	4,510	4,560	2,000	1,520
2007-01-23	4,470	4,490	4,460	4,460	3,300	1,486.67
2007-01-22	4,590	4,590	4,480	4,500	3,500	1,500
2007-01-19	4,520	4,600	4,520	4,530	4,100	1,510
2007-01-18	4,350	4,490	4,350	4,490	4,200	1,496.67
2007-01-17	4,360	4,360	4,330	4,350	2,500	1,450
2007-01-16	4,340	4,360	4,330	4,360	700	1,453.33
2007-01-15	4,360	4,360	4,330	4,350	1,300	1,450
2007-01-12	4,370	4,370	4,350	4,360	4,900	1,453.33
2007-01-11	4,380	4,400	4,360	4,370	3,600	1,456.67
2007-01-10	4,430	4,430	4,360	4,360	5,600	1,453.33
2007-01-09	4,440	4,440	4,400	4,430	4,400	1,476.67
2007-01-05	4,460	4,480	4,430	4,440	1,800	1,480
2007-01-04	4,420	4,450	4,400	4,420	3,100	1,473.33

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

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 [2007年度]

9832 (株)オートバックスセブンの時系列データ [2007年度]