1. HOME >
  2. 株価時系列 >
  3. 9832 >
  4. 2013年

9832 (株)オートバックスセブン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6421,6461,6251,639152,3001,639
2013-12-271,6151,6261,6011,625121,8001,625
2013-12-261,5881,6121,5821,605189,0001,605
2013-12-251,5741,5781,5651,573170,4001,573
2013-12-241,5831,5891,5681,571179,1001,571
2013-12-201,5701,5891,5701,582222,8001,582
2013-12-191,5971,5971,5681,574286,0001,574
2013-12-181,5701,5851,5641,579147,3001,579
2013-12-171,5541,5821,5541,576179,0001,576
2013-12-161,5681,5691,5451,551162,2001,551
2013-12-131,5601,5751,5521,559381,5001,559
2013-12-121,5791,5891,5731,580163,6001,580
2013-12-111,5811,5901,5761,580180,8001,580
2013-12-101,6161,6171,5851,596308,9001,596
2013-12-091,5501,6151,5481,612564,7001,612
2013-12-061,5141,5351,5061,534202,2001,534
2013-12-051,5241,5331,5151,515271,4001,515
2013-12-041,5261,5361,5151,520243,5001,520
2013-12-031,5441,5471,5311,531185,2001,531
2013-12-021,5301,5451,5291,533174,7001,533
2013-11-291,5291,5351,5201,532200,5001,532
2013-11-281,5141,5291,5141,529142,6001,529
2013-11-271,5171,5221,5101,513216,0001,513
2013-11-261,5071,5191,5021,514295,0001,514
2013-11-251,5001,5081,4931,507157,4001,507
2013-11-221,4981,5091,4901,491250,6001,491
2013-11-211,4901,4951,4811,492214,5001,492
2013-11-201,4921,4931,4771,489191,0001,489
2013-11-191,4701,4901,4701,485160,1001,485
2013-11-181,4871,4871,4711,473211,8001,473
2013-11-151,4731,4841,4671,477307,2001,477
2013-11-141,4691,4771,4611,466273,6001,466
2013-11-131,4701,4731,4581,463173,3001,463
2013-11-121,4561,4761,4491,473260,0001,473
2013-11-111,4691,4701,4451,455239,3001,455
2013-11-081,4621,4661,4431,447265,7001,447
2013-11-071,4891,4911,4611,463198,3001,463
2013-11-061,4841,4991,4831,489122,6001,489
2013-11-051,4961,5081,4751,491299,5001,491
2013-11-011,4541,5191,4511,493789,5001,493
2013-10-311,4431,4501,4271,430195,9001,430
2013-10-301,4471,4551,4411,442244,4001,442
2013-10-291,4381,4431,4271,434225,5001,434
2013-10-281,4421,4501,4351,444129,1001,444
2013-10-251,4591,4601,4311,432198,4001,432
2013-10-241,4401,4591,4221,458220,1001,458
2013-10-231,4671,4751,4431,443201,1001,443
2013-10-221,4701,4751,4601,460130,7001,460
2013-10-211,4831,4901,4571,467309,7001,467
2013-10-181,4811,4911,4721,481264,6001,481
2013-10-171,4891,5001,4871,496197,7001,496
2013-10-161,4771,4841,4701,480172,4001,480
2013-10-151,4971,4991,4651,470164,1001,470
2013-10-111,4831,4971,4801,490228,5001,490
2013-10-101,4491,4661,4361,466187,3001,466
2013-10-091,4321,4401,4261,440128,2001,440
2013-10-081,4511,4531,4181,438227,3001,438
2013-10-071,4691,4811,4521,453188,8001,453
2013-10-041,4611,4791,4541,476191,9001,476
2013-10-031,4701,4831,4631,463129,9001,463
2013-10-021,5021,5021,4701,474199,8001,474
2013-10-011,5031,5091,4881,495235,9001,495
2013-09-301,5001,5161,4941,504262,6001,504
2013-09-271,5161,5171,4961,507187,8001,507
2013-09-261,4911,5191,4801,518465,0001,518
2013-09-251,5231,5351,5151,534735,4001,534
2013-09-241,5171,5331,5151,523426,3001,523
2013-09-201,5241,5261,5061,514313,0001,514
2013-09-191,4981,5171,4911,517402,0001,517
2013-09-181,4841,5001,4781,490291,9001,490
2013-09-171,4811,4871,4681,470236,9001,470
2013-09-131,4441,4671,4441,466306,5001,466
2013-09-121,4621,4681,4511,456147,6001,456
2013-09-111,4591,4671,4491,452278,3001,452
2013-09-101,4451,4551,4421,452157,5001,452
2013-09-091,4441,4461,4261,440245,9001,440
2013-09-061,4301,4351,4111,417253,9001,417
2013-09-051,4481,4541,4171,426218,7001,426
2013-09-041,4351,4471,4311,446164,3001,446
2013-09-031,4331,4401,4241,435159,2001,435
2013-09-021,4041,4271,4041,415231,2001,415
2013-08-301,4171,4201,4011,401273,7001,401
2013-08-291,4301,4301,4061,418347,5001,418
2013-08-281,4241,4341,4051,430302,0001,430
2013-08-271,4561,4581,4291,435284,0001,435
2013-08-261,4641,4641,4481,456161,7001,456
2013-08-231,4571,4621,4451,454194,8001,454
2013-08-221,4371,4521,4231,445187,9001,445
2013-08-211,4321,4411,4211,437187,6001,437
2013-08-201,4471,4481,4281,432289,8001,432
2013-08-191,4261,4511,4171,447241,0001,447
2013-08-161,4341,4341,4141,422318,3001,422
2013-08-151,4561,4561,4341,445376,3001,445
2013-08-141,4591,4601,4401,460219,7001,460
2013-08-131,4341,4471,4271,445164,7001,445
2013-08-121,4291,4311,4181,422335,5001,422
2013-08-091,4251,4401,4201,426463,6001,426
2013-08-081,4441,4641,4331,435611,5001,435
2013-08-071,4601,4601,4381,443395,2001,443
2013-08-061,4911,4921,4421,466690,7001,466
2013-08-051,4931,5071,4871,495501,5001,495
2013-08-021,5161,5371,5071,534370,5001,534
2013-08-011,4821,5151,4701,494777,1001,494
2013-07-311,4671,4671,4171,438522,7001,438
2013-07-301,4521,4821,4511,477407,7001,477
2013-07-291,4761,4811,4461,448328,5001,448
2013-07-261,5011,5191,4841,487325,3001,487
2013-07-251,5291,5291,5011,503350,1001,503
2013-07-241,5271,5331,5061,515289,2001,515
2013-07-231,5251,5291,5111,524239,6001,524
2013-07-221,5111,5311,5111,524297,4001,524
2013-07-191,5501,5571,5091,512381,8001,512
2013-07-181,5311,5501,5161,541247,7001,541
2013-07-171,5271,5421,5061,524295,9001,524
2013-07-161,5251,5431,5001,516325,8001,516
2013-07-121,5161,5311,5001,50828,2001,508
2013-07-111,5061,5161,5001,5096,2001,509
2013-07-101,5281,5321,5001,50516,4001,505
2013-07-091,5051,5061,4931,49814,4001,498
2013-07-081,5141,5201,4971,4979,7001,497
2013-07-051,5411,5531,5091,51413,8001,514
2013-07-041,5241,5491,5241,5403,5001,540
2013-07-031,5101,5511,5101,55115,3001,551
2013-07-021,5281,5281,5021,51610,0001,516
2013-07-011,5301,5301,4861,49814,1001,498
2013-06-281,4891,5441,4891,49620,0001,496
2013-06-271,4511,4761,4511,47013,9001,470
2013-06-261,4761,4811,4421,4477,3001,447
2013-06-251,4741,4871,4481,4558,2001,455
2013-06-241,5001,5271,4631,4777,5001,477
2013-06-211,4551,4951,4551,47719,9001,477
2013-06-201,5001,5351,4841,48416,8001,484
2013-06-191,5231,5251,5021,5184,5001,518
2013-06-181,5121,5121,4921,4934,4001,493
2013-06-171,4431,5041,4331,50213,9001,502
2013-06-141,4241,4761,4241,445167,6001,445
2013-06-131,4891,4891,4381,4389,0001,438
2013-06-121,4741,5121,4501,51011,5001,510
2013-06-111,4641,5061,4501,48614,7001,486
2013-06-101,4811,5011,4211,4949,6001,494
2013-06-071,4561,4761,4311,45811,8001,458
2013-06-061,4551,5221,4551,48610,6001,486
2013-06-051,5081,5761,4851,4859,7001,485
2013-06-041,4401,5161,4381,51622,4001,516
2013-06-031,5241,5241,4581,45823,0001,458
2013-05-311,5351,5601,5281,5298,8001,529
2013-05-301,5461,5901,5191,51924,7001,519
2013-05-291,5831,6051,5731,57813,8001,578
2013-05-281,5181,5691,5181,55715,7001,557
2013-05-271,5511,5781,5191,55511,9001,555
2013-05-241,5471,6221,5011,57637,5001,576
2013-05-231,6911,6921,5741,57416,5001,574
2013-05-221,6601,6811,6311,67515,6001,675
2013-05-211,6561,6681,6391,6656,4001,665
2013-05-201,6781,6961,6601,6678,3001,667
2013-05-171,6611,7141,6611,67011,4001,670
2013-05-161,6331,6601,6301,65412,4001,654
2013-05-151,6061,6481,6061,63414,5001,634
2013-05-141,6511,6581,6251,63011,5001,630
2013-05-131,6851,6851,6311,64214,2001,642
2013-05-101,7501,7501,6541,66133,3001,661
2013-05-091,6981,7051,6701,6708,4001,670
2013-05-081,6601,7001,6601,69511,7001,695
2013-05-071,6591,6701,6401,65912,1001,659
2013-05-021,6461,6471,6151,6197,7001,619
2013-05-011,6001,6631,6001,64812,1001,648
2013-04-301,6201,6421,6111,63111,7001,631
2013-04-261,6321,6451,6061,60712,8001,607
2013-04-251,6021,6411,6021,63213,0001,632
2013-04-241,5981,6031,5851,60214,0001,602
2013-04-231,6321,6321,5761,59115,8001,591
2013-04-221,5991,6541,5991,63810,1001,638
2013-04-191,5141,5731,5141,56616,1001,566
2013-04-181,5001,5531,4991,53720,0001,537
2013-04-171,4621,4951,4621,49318,2001,493
2013-04-161,4371,4621,4231,45320,6001,453
2013-04-151,4321,4471,4321,4435,9001,443
2013-04-121,4211,4321,4121,43144,3001,431
2013-04-111,4881,4951,4391,44457,4001,444
2013-04-101,5021,5161,4781,49018,1001,490
2013-04-091,5161,5161,4851,4988,8001,498
2013-04-081,4561,5191,4561,51937,2001,519
2013-04-051,5281,5451,4681,48030,8001,480
2013-04-041,4601,5111,4501,50719,9001,507
2013-04-031,3801,4901,3801,47815,5001,478
2013-04-021,4211,4271,3751,4109,6001,410
2013-04-011,5011,5091,4291,43011,3001,430
2013-03-291,4861,5121,4701,50520,4001,505
2013-03-281,4841,4851,4411,4729,6001,472
2013-03-271,4631,4791,4501,45422,9001,454
2013-03-264,4404,5604,4304,46023,0001,486.67
2013-03-254,5904,5904,5054,51011,4001,503.33
2013-03-224,4754,5654,4154,4157,4001,471.67
2013-03-214,4354,5004,4354,4706,9001,490
2013-03-194,3704,4304,3704,4104,0001,470
2013-03-184,3554,3654,3104,3102,9001,436.67
2013-03-154,4404,4804,3404,3506,6001,450
2013-03-144,2854,3954,2854,3804,1001,460
2013-03-134,2654,2954,2204,2852,9001,428.33
2013-03-124,3504,3504,2704,3006,4001,433.33
2013-03-114,2404,3404,2404,3353,9001,445
2013-03-084,1854,2304,1854,20555,9001,401.67
2013-03-074,2404,2404,2204,2201,6001,406.67
2013-03-064,2304,2454,2254,2251,2001,408.33
2013-03-054,1654,2104,1504,1653,6001,388.33
2013-03-044,1904,1904,1554,1601,1001,386.67
2013-03-013,9504,1803,9504,1202,0001,373.33
2013-02-283,9354,0003,9353,9854,7001,328.33
2013-02-273,8853,8853,8303,8309001,276.67
2013-02-263,9103,9103,8703,8801,0001,293.33
2013-02-253,9553,9553,9153,9152,5001,305
2013-02-223,9053,9103,8753,9104,3001,303.33
2013-02-213,9203,9753,9103,9103,5001,303.33
2013-02-203,9253,9553,9103,9101,1001,303.33
2013-02-193,8753,9353,8753,9252,8001,308.33
2013-02-183,9053,9203,9053,9201,7001,306.67
2013-02-153,8503,8803,8353,8354,2001,278.33
2013-02-143,7853,8353,7853,8351,4001,278.33
2013-02-133,8603,8953,7753,7852,6001,261.67
2013-02-123,9253,9353,8903,8901,3001,296.67
2013-02-083,8503,8703,8403,8503,5001,283.33
2013-02-073,8253,8803,8153,8403,9001,280
2013-02-063,8703,8703,8253,8253,2001,275
2013-02-053,8453,8653,8453,8601,3001,286.67
2013-02-043,8403,8403,8303,8309001,276.67
2013-02-013,7503,8053,7503,8051,9001,268.33
2013-01-313,7553,7553,6753,7352,1001,245
2013-01-303,7003,7253,7003,7252,8001,241.67
2013-01-293,7253,7253,6903,6901,1001,230
2013-01-283,7653,7653,7203,7202,6001,240
2013-01-253,6803,7103,6103,7101,7001,236.67
2013-01-243,6553,6603,6353,6352,2001,211.67
2013-01-233,6703,6853,6453,6551,6001,218.33
2013-01-223,6603,6603,6603,6609001,220
2013-01-213,6353,6853,6353,6601,5001,220
2013-01-183,5803,6603,5803,6352,6001,211.67
2013-01-173,6253,6253,5703,5702,5001,190
2013-01-163,7303,7303,6453,6452,7001,215
2013-01-153,8103,8453,7453,7453,3001,248.33
2013-01-113,7353,7353,7303,7359001,245
2013-01-103,7053,7453,7053,7302,5001,243.33
2013-01-093,6803,7553,6803,7502,8001,250
2013-01-083,7953,7953,7253,7251,8001,241.67
2013-01-073,7603,8453,7603,8151,7001,271.67
2013-01-043,6953,7503,6903,7307,1001,243.33

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