9832 (株)オートバックスセブンの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,070	2,095	2,070	2,095	1,200	698.33
2008-12-29	2,070	2,105	2,070	2,075	1,800	691.67
2008-12-26	2,060	2,060	2,060	2,060	100	686.67
2008-12-25	2,040	2,055	2,020	2,030	600	676.67
2008-12-24	2,050	2,050	2,005	2,005	2,200	668.33
2008-12-22	2,060	2,100	2,060	2,075	2,200	691.67
2008-12-19	2,080	2,080	2,050	2,050	1,300	683.33
2008-12-18	2,070	2,130	2,070	2,085	6,200	695
2008-12-17	2,080	2,090	2,050	2,050	1,100	683.33
2008-12-16	2,120	2,145	2,100	2,105	3,000	701.67
2008-12-15	2,335	2,335	2,140	2,240	2,900	746.67
2008-12-12	2,205	2,270	2,150	2,220	30,700	740
2008-12-11	2,140	2,220	2,140	2,220	8,600	740
2008-12-10	2,220	2,245	2,210	2,220	3,900	740
2008-12-09	2,125	2,155	2,100	2,155	3,500	718.33
2008-12-08	2,070	2,130	2,070	2,130	2,300	710
2008-12-05	2,055	2,080	2,050	2,060	3,600	686.67
2008-12-04	2,045	2,100	2,045	2,100	9,700	700
2008-12-03	2,005	2,080	2,005	2,080	11,900	693.33
2008-12-02	2,095	2,095	2,020	2,025	5,600	675
2008-12-01	2,105	2,140	2,085	2,085	1,700	695
2008-11-28	2,125	2,130	2,105	2,130	6,300	710
2008-11-27	2,100	2,150	2,100	2,140	3,500	713.33
2008-11-26	2,080	2,125	2,080	2,100	8,800	700
2008-11-25	2,235	2,235	2,090	2,120	1,100	706.67
2008-11-21	2,030	2,155	2,030	2,155	4,100	718.33
2008-11-20	2,180	2,180	2,045	2,045	2,100	681.67
2008-11-19	2,105	2,230	2,105	2,230	2,300	743.33
2008-11-18	2,125	2,140	2,100	2,135	1,700	711.67
2008-11-17	2,120	2,150	2,090	2,090	1,100	696.67
2008-11-14	2,185	2,185	2,110	2,120	2,500	706.67
2008-11-13	2,155	2,180	2,145	2,145	1,100	715
2008-11-12	2,145	2,205	2,145	2,195	1,400	731.67
2008-11-11	2,220	2,220	2,125	2,165	4,900	721.67
2008-11-10	2,340	2,340	2,210	2,220	5,700	740
2008-11-07	2,255	2,400	2,255	2,380	5,100	793.33
2008-11-06	2,330	2,350	2,300	2,335	4,300	778.33
2008-11-05	2,410	2,410	2,290	2,365	4,700	788.33
2008-11-04	2,355	2,355	2,235	2,330	2,500	776.67
2008-10-31	2,275	2,290	2,235	2,235	4,200	745
2008-10-30	2,155	2,185	2,100	2,180	4,300	726.67
2008-10-29	2,170	2,170	2,040	2,155	6,900	718.33
2008-10-28	1,987	1,999	1,950	1,999	3,400	666.33
2008-10-27	2,065	2,120	1,965	1,993	1,600	664.33
2008-10-24	2,265	2,305	2,180	2,185	1,300	728.33
2008-10-23	2,205	2,225	2,195	2,225	2,100	741.67
2008-10-22	2,350	2,350	2,265	2,265	1,500	755
2008-10-21	2,435	2,435	2,375	2,375	2,000	791.67
2008-10-20	2,345	2,400	2,345	2,395	1,100	798.33
2008-10-17	2,325	2,400	2,320	2,385	1,800	795
2008-10-16	2,315	2,355	2,310	2,315	2,700	771.67
2008-10-15	2,365	2,475	2,365	2,475	3,200	825
2008-10-14	2,400	2,420	2,350	2,400	18,300	800
2008-10-10	2,275	2,275	2,115	2,225	3,200	741.67
2008-10-09	2,310	2,315	2,260	2,310	4,000	770
2008-10-08	2,410	2,430	2,305	2,315	2,300	771.67
2008-10-07	2,395	2,435	2,390	2,435	2,400	811.67
2008-10-06	2,450	2,450	2,405	2,405	3,700	801.67
2008-10-03	2,530	2,540	2,450	2,450	2,300	816.67
2008-10-02	2,595	2,595	2,530	2,530	2,800	843.33
2008-10-01	2,680	2,700	2,650	2,700	1,500	900
2008-09-30	2,600	2,640	2,570	2,640	4,100	880
2008-09-29	2,730	2,730	2,655	2,675	3,500	891.67
2008-09-26	2,800	2,805	2,690	2,720	11,300	906.67
2008-09-25	2,870	2,870	2,760	2,800	6,200	933.33
2008-09-24	2,935	2,940	2,840	2,935	17,100	978.33
2008-09-22	2,945	2,945	2,775	2,815	4,800	938.33
2008-09-19	2,685	2,785	2,685	2,785	8,000	928.33
2008-09-18	2,715	2,765	2,680	2,765	3,000	921.67
2008-09-17	2,885	2,885	2,760	2,785	3,500	928.33
2008-09-16	2,700	2,900	2,645	2,900	4,100	966.67
2008-09-12	2,755	2,780	2,755	2,765	32,500	921.67
2008-09-11	2,750	2,755	2,745	2,750	3,500	916.67
2008-09-10	2,835	2,865	2,775	2,780	5,500	926.67
2008-09-09	2,895	2,895	2,815	2,820	4,100	940
2008-09-08	2,910	3,070	2,865	2,895	4,400	965
2008-09-05	2,875	2,945	2,860	2,885	10,400	961.67
2008-09-04	2,995	3,010	2,995	2,995	600	998.33
2008-09-03	2,975	3,060	2,975	3,060	900	1,020
2008-09-02	2,915	2,950	2,915	2,950	800	983.33
2008-09-01	2,995	3,020	2,970	3,000	6,400	1,000
2008-08-29	2,850	3,000	2,840	2,980	11,000	993.33
2008-08-28	2,815	2,835	2,800	2,830	1,400	943.33
2008-08-27	2,845	2,845	2,820	2,835	800	945
2008-08-26	2,765	2,860	2,765	2,860	2,100	953.33
2008-08-25	2,855	2,855	2,825	2,855	2,900	951.67
2008-08-22	2,770	2,795	2,720	2,795	1,200	931.67
2008-08-21	2,770	2,785	2,770	2,785	300	928.33
2008-08-20	2,730	2,810	2,730	2,780	1,000	926.67
2008-08-19	2,755	2,770	2,715	2,770	1,400	923.33
2008-08-18	2,765	2,805	2,765	2,790	1,100	930
2008-08-15	2,735	2,775	2,735	2,775	2,800	925
2008-08-14	2,625	2,675	2,625	2,675	1,500	891.67
2008-08-13	2,690	2,690	2,640	2,650	2,600	883.33
2008-08-12	2,710	2,735	2,690	2,690	1,700	896.67
2008-08-11	2,750	2,765	2,730	2,745	2,300	915
2008-08-08	2,700	2,770	2,700	2,730	2,500	910
2008-08-07	2,725	2,730	2,700	2,705	2,600	901.67
2008-08-06	2,780	2,780	2,730	2,730	2,100	910
2008-08-05	2,750	2,790	2,750	2,755	4,600	918.33
2008-08-04	2,750	2,825	2,750	2,790	2,700	930
2008-08-01	2,725	2,840	2,710	2,745	1,700	915
2008-07-31	2,720	2,725	2,685	2,725	2,200	908.33
2008-07-30	2,675	2,680	2,675	2,680	400	893.33
2008-07-29	2,700	2,700	2,650	2,660	5,400	886.67
2008-07-28	2,745	2,750	2,715	2,730	800	910
2008-07-25	2,725	2,730	2,710	2,710	500	903.33
2008-07-24	2,695	2,745	2,695	2,745	3,900	915
2008-07-23	2,700	2,710	2,675	2,695	4,000	898.33
2008-07-22	2,685	2,700	2,620	2,670	1,500	890
2008-07-18	2,750	2,750	2,645	2,650	3,400	883.33
2008-07-17	2,685	2,740	2,685	2,740	3,200	913.33
2008-07-16	2,630	2,675	2,630	2,665	2,300	888.33
2008-07-15	2,670	2,670	2,585	2,640	2,200	880
2008-07-14	2,580	2,645	2,580	2,630	2,000	876.67
2008-07-11	2,630	2,680	2,610	2,620	7,200	873.33
2008-07-10	2,685	2,685	2,595	2,630	9,100	876.67
2008-07-09	2,745	2,745	2,695	2,695	800	898.33
2008-07-08	2,700	2,700	2,600	2,625	2,700	875
2008-07-07	2,705	2,710	2,690	2,710	1,200	903.33
2008-07-04	2,785	2,785	2,700	2,755	7,600	918.33
2008-07-03	2,810	2,810	2,745	2,795	3,000	931.67
2008-07-02	2,925	2,930	2,805	2,810	3,100	936.67
2008-07-01	2,990	3,000	2,955	2,960	1,800	986.67
2008-06-30	2,965	3,010	2,950	2,950	1,500	983.33
2008-06-27	2,900	2,975	2,900	2,965	3,400	988.33
2008-06-26	2,945	2,980	2,945	2,980	1,800	993.33
2008-06-25	3,020	3,020	2,915	2,945	4,000	981.67
2008-06-24	3,040	3,040	2,985	3,000	1,100	1,000
2008-06-23	3,040	3,050	3,000	3,040	3,200	1,013.33
2008-06-20	3,170	3,220	3,040	3,040	4,100	1,013.33
2008-06-19	3,200	3,200	3,150	3,150	1,500	1,050
2008-06-18	3,190	3,190	3,170	3,180	900	1,060
2008-06-17	3,270	3,270	3,190	3,190	900	1,063.33
2008-06-16	3,250	3,250	3,220	3,240	1,800	1,080
2008-06-13	3,180	3,220	3,180	3,200	34,700	1,066.67
2008-06-12	3,160	3,230	3,160	3,230	15,200	1,076.67
2008-06-11	3,220	3,220	3,180	3,180	3,700	1,060
2008-06-10	3,260	3,260	3,210	3,230	1,000	1,076.67
2008-06-09	3,250	3,250	3,190	3,210	3,500	1,070
2008-06-06	3,280	3,300	3,230	3,250	11,000	1,083.33
2008-06-05	3,070	3,230	3,070	3,230	2,100	1,076.67
2008-06-04	3,060	3,100	3,060	3,100	1,200	1,033.33
2008-06-03	3,070	3,080	3,030	3,030	1,700	1,010
2008-06-02	3,090	3,100	3,050	3,050	1,500	1,016.67
2008-05-30	3,080	3,150	3,080	3,110	5,000	1,036.67
2008-05-29	3,060	3,170	3,060	3,120	3,700	1,040
2008-05-28	3,040	3,050	3,010	3,010	2,000	1,003.33
2008-05-27	3,060	3,060	2,980	3,060	2,000	1,020
2008-05-26	3,130	3,130	3,020	3,030	1,700	1,010
2008-05-23	3,110	3,190	3,100	3,100	2,500	1,033.33
2008-05-22	3,080	3,100	3,080	3,100	200	1,033.33
2008-05-21	3,150	3,150	3,080	3,080	1,600	1,026.67
2008-05-20	3,290	3,290	3,160	3,160	2,900	1,053.33
2008-05-19	3,250	3,340	3,250	3,280	2,200	1,093.33
2008-05-16	3,340	3,470	3,280	3,280	5,100	1,093.33
2008-05-15	3,190	3,240	3,190	3,190	2,100	1,063.33
2008-05-14	3,110	3,270	3,110	3,190	2,200	1,063.33
2008-05-13	2,960	3,100	2,950	3,090	5,000	1,030
2008-05-12	2,930	2,990	2,920	2,985	2,900	995
2008-05-09	2,915	2,950	2,905	2,935	1,300	978.33
2008-05-08	2,765	2,905	2,760	2,900	10,300	966.67
2008-05-07	2,710	2,735	2,710	2,730	6,800	910
2008-05-02	2,785	2,785	2,755	2,780	1,700	926.67
2008-05-01	2,725	2,745	2,720	2,745	1,100	915
2008-04-30	2,715	2,730	2,690	2,720	1,500	906.67
2008-04-28	2,675	2,715	2,675	2,715	1,000	905
2008-04-25	2,700	2,710	2,675	2,675	3,600	891.67
2008-04-24	2,695	2,725	2,680	2,725	700	908.33
2008-04-23	2,665	2,695	2,665	2,680	1,500	893.33
2008-04-22	2,710	2,745	2,710	2,745	600	915
2008-04-21	2,720	2,750	2,720	2,750	2,100	916.67
2008-04-18	2,670	2,680	2,670	2,680	1,000	893.33
2008-04-17	2,695	2,695	2,655	2,680	3,400	893.33
2008-04-16	2,645	2,675	2,635	2,675	500	891.67
2008-04-15	2,605	2,640	2,595	2,605	1,000	868.33
2008-04-14	2,570	2,640	2,540	2,640	2,900	880
2008-04-11	2,640	2,660	2,635	2,660	4,100	886.67
2008-04-10	2,695	2,695	2,615	2,615	700	871.67
2008-04-09	2,700	2,705	2,620	2,655	1,400	885
2008-04-08	2,680	2,700	2,650	2,650	1,000	883.33
2008-04-07	2,620	2,690	2,620	2,680	1,200	893.33
2008-04-04	2,670	2,670	2,615	2,660	2,200	886.67
2008-04-03	2,705	2,710	2,650	2,670	1,700	890
2008-04-02	2,710	2,750	2,700	2,715	1,600	905
2008-04-01	2,650	2,650	2,600	2,640	3,600	880
2008-03-31	2,750	2,770	2,690	2,690	3,900	896.67
2008-03-28	2,785	2,895	2,740	2,790	4,400	930
2008-03-27	2,670	2,895	2,635	2,895	5,600	965
2008-03-26	2,650	2,700	2,650	2,675	2,700	891.67
2008-03-25	2,695	2,700	2,555	2,645	7,700	881.67
2008-03-24	2,645	2,685	2,645	2,660	1,300	886.67
2008-03-21	2,500	2,625	2,500	2,625	2,700	875
2008-03-19	2,455	2,535	2,455	2,535	2,800	845
2008-03-18	2,500	2,500	2,420	2,440	1,200	813.33
2008-03-17	2,530	2,530	2,500	2,520	1,600	840
2008-03-14	2,520	2,550	2,510	2,535	46,500	845
2008-03-13	2,540	2,615	2,535	2,545	2,800	848.33
2008-03-12	2,555	2,555	2,540	2,545	1,100	848.33
2008-03-11	2,435	2,550	2,435	2,550	1,100	850
2008-03-10	2,435	2,440	2,425	2,425	700	808.33
2008-03-07	2,375	2,400	2,365	2,400	1,100	800
2008-03-06	2,310	2,415	2,310	2,415	1,500	805
2008-03-05	2,280	2,350	2,280	2,350	2,700	783.33
2008-03-04	2,275	2,310	2,275	2,275	3,400	758.33
2008-03-03	2,345	2,345	2,300	2,305	8,300	768.33
2008-02-29	2,350	2,390	2,350	2,380	2,900	793.33
2008-02-28	2,315	2,360	2,300	2,360	1,300	786.67
2008-02-27	2,360	2,360	2,305	2,335	1,800	778.33
2008-02-26	2,385	2,395	2,325	2,325	2,700	775
2008-02-25	2,405	2,425	2,385	2,425	5,800	808.33
2008-02-22	2,305	2,320	2,275	2,305	2,000	768.33
2008-02-21	2,275	2,320	2,275	2,310	2,500	770
2008-02-20	2,190	2,290	2,190	2,220	4,000	740
2008-02-19	2,215	2,255	2,180	2,215	5,800	738.33
2008-02-18	2,180	2,240	2,120	2,150	9,600	716.67
2008-02-15	2,255	2,255	2,165	2,210	8,500	736.67
2008-02-14	2,240	2,265	2,240	2,265	2,700	755
2008-02-13	2,245	2,250	2,145	2,160	4,600	720
2008-02-12	2,165	2,205	2,120	2,190	2,600	730
2008-02-08	2,040	2,240	2,040	2,205	6,200	735
2008-02-07	2,280	2,280	2,175	2,200	8,600	733.33
2008-02-06	2,275	2,295	2,270	2,280	11,800	760
2008-02-05	2,260	2,285	2,240	2,275	4,100	758.33
2008-02-04	2,270	2,325	2,265	2,285	8,300	761.67
2008-02-01	2,260	2,280	2,175	2,190	2,100	730
2008-01-31	2,150	2,235	2,135	2,220	14,700	740
2008-01-30	2,135	2,205	2,135	2,150	9,700	716.67
2008-01-29	2,145	2,160	2,100	2,155	5,700	718.33
2008-01-28	2,180	2,200	2,105	2,105	14,600	701.67
2008-01-25	2,125	2,185	2,110	2,185	16,100	728.33
2008-01-24	2,035	2,120	2,035	2,120	7,200	706.67
2008-01-23	2,095	2,130	2,055	2,075	9,800	691.67
2008-01-22	2,050	2,110	2,005	2,005	13,200	668.33
2008-01-21	2,120	2,180	2,110	2,115	13,700	705
2008-01-18	2,130	2,165	2,070	2,160	13,600	720
2008-01-17	2,085	2,140	2,065	2,140	13,100	713.33
2008-01-16	2,095	2,170	2,075	2,075	25,600	691.67
2008-01-15	2,150	2,190	2,095	2,105	14,500	701.67
2008-01-11	2,215	2,215	2,150	2,165	9,100	721.67
2008-01-10	2,205	2,225	2,175	2,175	4,100	725
2008-01-09	2,225	2,245	2,200	2,235	10,900	745
2008-01-08	2,095	2,225	2,095	2,205	9,900	735
2008-01-07	2,110	2,140	2,055	2,110	16,200	703.33
2008-01-04	2,245	2,245	2,105	2,105	12,100	701.67

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 [2008年度]

9832 (株)オートバックスセブンの時系列データ [2008年度]