9832 (株)オートバックスセブンの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,191	2,219	2,191	2,212	94,800	2,212
2015-12-29	2,154	2,190	2,145	2,189	108,300	2,189
2015-12-28	2,168	2,170	2,131	2,150	102,800	2,150
2015-12-25	2,156	2,175	2,141	2,155	69,400	2,155
2015-12-24	2,196	2,196	2,151	2,156	130,800	2,156
2015-12-22	2,180	2,186	2,159	2,168	98,700	2,168
2015-12-21	2,171	2,198	2,143	2,171	168,500	2,171
2015-12-18	2,186	2,232	2,179	2,184	297,900	2,184
2015-12-17	2,182	2,195	2,162	2,186	179,500	2,186
2015-12-16	2,150	2,159	2,117	2,143	164,900	2,143
2015-12-15	2,143	2,159	2,115	2,118	123,200	2,118
2015-12-14	2,107	2,138	2,101	2,135	147,400	2,135
2015-12-11	2,174	2,181	2,139	2,149	294,700	2,149
2015-12-10	2,162	2,180	2,144	2,151	189,400	2,151
2015-12-09	2,199	2,209	2,161	2,169	175,900	2,169
2015-12-08	2,193	2,225	2,190	2,195	217,200	2,195
2015-12-07	2,209	2,211	2,185	2,190	193,500	2,190
2015-12-04	2,188	2,210	2,173	2,181	221,900	2,181
2015-12-03	2,240	2,245	2,224	2,226	177,400	2,226
2015-12-02	2,240	2,245	2,223	2,234	143,100	2,234
2015-12-01	2,226	2,238	2,217	2,235	127,000	2,235
2015-11-30	2,238	2,240	2,222	2,230	167,600	2,230
2015-11-27	2,241	2,253	2,228	2,240	145,400	2,240
2015-11-26	2,254	2,258	2,240	2,243	147,200	2,243
2015-11-25	2,284	2,284	2,233	2,238	188,600	2,238
2015-11-24	2,243	2,280	2,237	2,274	247,100	2,274
2015-11-20	2,234	2,255	2,231	2,244	146,300	2,244
2015-11-19	2,244	2,257	2,230	2,243	205,400	2,243
2015-11-18	2,238	2,259	2,232	2,247	221,700	2,247
2015-11-17	2,240	2,247	2,229	2,232	230,400	2,232
2015-11-16	2,201	2,238	2,189	2,231	170,000	2,231
2015-11-13	2,240	2,258	2,231	2,248	231,600	2,248
2015-11-12	2,218	2,252	2,204	2,247	332,200	2,247
2015-11-11	2,213	2,239	2,206	2,235	194,300	2,235
2015-11-10	2,225	2,230	2,204	2,213	299,300	2,213
2015-11-09	2,267	2,272	2,231	2,246	288,200	2,246
2015-11-06	2,232	2,272	2,227	2,266	242,900	2,266
2015-11-05	2,186	2,226	2,175	2,219	220,200	2,219
2015-11-04	2,195	2,219	2,172	2,197	348,300	2,197
2015-11-02	2,193	2,217	2,153	2,185	533,600	2,185
2015-10-30	2,096	2,137	2,090	2,125	311,900	2,125
2015-10-29	2,108	2,123	2,069	2,096	637,000	2,096
2015-10-28	2,080	2,087	2,065	2,080	299,500	2,080
2015-10-27	2,061	2,078	2,046	2,048	176,300	2,048
2015-10-26	2,087	2,088	2,051	2,054	189,700	2,054
2015-10-23	2,080	2,085	2,059	2,072	277,500	2,072
2015-10-22	2,022	2,047	2,020	2,041	224,800	2,041
2015-10-21	2,011	2,048	1,998	2,041	301,000	2,041
2015-10-20	2,030	2,033	2,000	2,008	169,000	2,008
2015-10-19	2,004	2,023	2,002	2,011	166,500	2,011
2015-10-16	2,039	2,045	1,998	2,007	242,900	2,007
2015-10-15	1,961	2,032	1,960	2,027	457,700	2,027
2015-10-14	2,020	2,028	2,001	2,010	246,300	2,010
2015-10-13	2,021	2,035	2,004	2,027	299,600	2,027
2015-10-09	1,999	2,021	1,977	2,021	274,900	2,021
2015-10-08	2,031	2,031	1,977	1,981	350,000	1,981
2015-10-07	2,034	2,036	2,005	2,027	223,700	2,027
2015-10-06	2,037	2,052	2,009	2,011	251,400	2,011
2015-10-05	2,030	2,044	2,012	2,026	244,600	2,026
2015-10-02	1,995	2,023	1,986	2,000	202,600	2,000
2015-10-01	1,979	2,010	1,955	1,995	363,500	1,995
2015-09-30	2,015	2,026	1,977	1,983	440,200	1,983
2015-09-29	2,064	2,087	1,981	1,986	458,100	1,986
2015-09-28	2,070	2,091	2,044	2,087	449,000	2,087
2015-09-25	2,070	2,093	2,050	2,089	1,059,700	2,089
2015-09-24	2,078	2,093	2,042	2,043	701,500	2,043
2015-09-18	2,082	2,096	2,063	2,064	317,800	2,064
2015-09-17	2,104	2,104	2,055	2,086	329,900	2,086
2015-09-16	2,172	2,180	2,077	2,088	453,300	2,088
2015-09-15	2,174	2,214	2,167	2,170	158,000	2,170
2015-09-14	2,190	2,212	2,167	2,167	200,600	2,167
2015-09-11	2,105	2,177	2,105	2,169	289,000	2,169
2015-09-10	2,150	2,154	2,110	2,132	360,800	2,132
2015-09-09	2,150	2,192	2,126	2,192	288,900	2,192
2015-09-08	2,135	2,143	2,100	2,108	218,900	2,108
2015-09-07	2,126	2,145	2,104	2,136	208,300	2,136
2015-09-04	2,193	2,193	2,122	2,137	267,400	2,137
2015-09-03	2,172	2,207	2,169	2,174	169,700	2,174
2015-09-02	2,144	2,210	2,130	2,171	231,500	2,171
2015-09-01	2,222	2,241	2,177	2,178	243,900	2,178
2015-08-31	2,222	2,236	2,199	2,231	280,800	2,231
2015-08-28	2,239	2,239	2,187	2,217	300,200	2,217
2015-08-27	2,183	2,207	2,165	2,172	269,000	2,172
2015-08-26	2,148	2,162	2,123	2,145	344,600	2,145
2015-08-25	2,111	2,212	2,072	2,148	489,200	2,148
2015-08-24	2,236	2,260	2,200	2,204	332,400	2,204
2015-08-21	2,253	2,304	2,240	2,275	322,300	2,275
2015-08-20	2,315	2,325	2,272	2,276	275,800	2,276
2015-08-19	2,360	2,360	2,327	2,330	256,800	2,330
2015-08-18	2,371	2,385	2,344	2,360	194,000	2,360
2015-08-17	2,370	2,385	2,357	2,371	209,900	2,371
2015-08-14	2,333	2,386	2,333	2,362	266,700	2,362
2015-08-13	2,290	2,349	2,276	2,332	214,700	2,332
2015-08-12	2,315	2,316	2,288	2,291	203,400	2,291
2015-08-11	2,312	2,336	2,308	2,318	297,600	2,318
2015-08-10	2,273	2,306	2,260	2,290	224,700	2,290
2015-08-07	2,279	2,301	2,256	2,273	195,600	2,273
2015-08-06	2,310	2,327	2,285	2,288	166,800	2,288
2015-08-05	2,288	2,313	2,267	2,291	235,900	2,291
2015-08-04	2,246	2,289	2,246	2,286	263,900	2,286
2015-08-03	2,241	2,244	2,182	2,233	317,000	2,233
2015-07-31	2,104	2,275	2,094	2,250	723,700	2,250
2015-07-30	2,078	2,091	2,066	2,077	123,100	2,077
2015-07-29	2,051	2,072	2,036	2,071	92,500	2,071
2015-07-28	2,038	2,058	2,021	2,047	169,100	2,047
2015-07-27	2,080	2,084	2,039	2,044	121,700	2,044
2015-07-24	2,100	2,119	2,074	2,080	172,200	2,080
2015-07-23	2,062	2,087	2,062	2,077	108,400	2,077
2015-07-22	2,060	2,078	2,059	2,062	86,400	2,062
2015-07-21	2,060	2,077	2,048	2,075	126,000	2,075
2015-07-17	2,060	2,066	2,044	2,048	180,600	2,048
2015-07-16	2,061	2,070	2,047	2,067	190,400	2,067
2015-07-15	2,103	2,103	2,050	2,059	370,400	2,059
2015-07-14	2,051	2,088	2,046	2,085	389,200	2,085
2015-07-13	1,999	2,027	1,987	2,027	221,300	2,027
2015-07-10	2,021	2,033	1,981	1,983	308,500	1,983
2015-07-09	1,998	2,036	1,957	2,007	552,800	2,007
2015-07-08	2,089	2,094	2,048	2,048	307,700	2,048
2015-07-07	2,084	2,108	2,078	2,089	245,900	2,089
2015-07-06	2,059	2,074	2,043	2,062	224,200	2,062
2015-07-03	2,085	2,089	2,063	2,077	213,400	2,077
2015-07-02	2,071	2,095	2,059	2,086	233,900	2,086
2015-07-01	2,048	2,081	2,021	2,069	200,800	2,069
2015-06-30	2,015	2,056	2,015	2,048	259,300	2,048
2015-06-29	2,021	2,054	2,019	2,031	223,200	2,031
2015-06-26	2,049	2,064	2,030	2,063	228,900	2,063
2015-06-25	2,051	2,064	2,035	2,042	149,100	2,042
2015-06-24	2,074	2,078	2,050	2,057	264,700	2,057
2015-06-23	2,094	2,094	2,062	2,067	265,500	2,067
2015-06-22	2,080	2,097	2,064	2,070	255,100	2,070
2015-06-19	2,069	2,082	2,053	2,079	241,300	2,079
2015-06-18	2,074	2,074	2,045	2,062	240,100	2,062
2015-06-17	2,033	2,072	2,025	2,071	361,900	2,071
2015-06-16	2,023	2,038	2,014	2,031	236,800	2,031
2015-06-15	1,995	2,034	1,992	2,033	251,900	2,033
2015-06-12	2,000	2,027	1,995	2,016	473,300	2,016
2015-06-11	1,997	1,997	1,933	1,979	612,300	1,979
2015-06-10	1,987	2,014	1,986	1,993	406,300	1,993
2015-06-09	2,016	2,016	1,984	1,987	608,900	1,987
2015-06-08	2,046	2,048	2,014	2,037	407,700	2,037
2015-06-05	2,030	2,051	2,018	2,046	315,600	2,046
2015-06-04	2,040	2,047	2,008	2,032	334,000	2,032
2015-06-03	2,044	2,056	2,038	2,044	229,200	2,044
2015-06-02	2,037	2,052	2,021	2,044	342,600	2,044
2015-06-01	1,998	2,037	1,991	2,029	304,500	2,029
2015-05-29	1,993	2,018	1,983	2,003	439,400	2,003
2015-05-28	1,984	1,994	1,976	1,986	230,200	1,986
2015-05-27	1,993	1,996	1,956	1,973	325,500	1,973
2015-05-26	1,992	1,999	1,989	1,993	163,600	1,993
2015-05-25	1,981	1,998	1,978	1,990	256,300	1,990
2015-05-22	1,965	1,975	1,954	1,975	217,800	1,975
2015-05-21	1,947	1,963	1,939	1,958	291,300	1,958
2015-05-20	1,938	1,950	1,933	1,949	326,900	1,949
2015-05-19	1,929	1,937	1,911	1,930	338,300	1,930
2015-05-18	1,918	1,929	1,902	1,927	244,900	1,927
2015-05-15	1,920	1,933	1,912	1,918	251,600	1,918
2015-05-14	1,896	1,910	1,881	1,905	328,700	1,905
2015-05-13	1,883	1,914	1,878	1,911	357,100	1,911
2015-05-12	1,860	1,883	1,858	1,878	282,000	1,878
2015-05-11	1,930	1,939	1,856	1,863	805,100	1,863
2015-05-08	1,885	1,900	1,872	1,875	283,700	1,875
2015-05-07	1,853	1,887	1,853	1,873	354,600	1,873
2015-05-01	1,862	1,874	1,852	1,861	206,800	1,861
2015-04-30	1,870	1,877	1,856	1,870	289,800	1,870
2015-04-28	1,904	1,910	1,862	1,882	499,500	1,882
2015-04-27	1,913	1,923	1,902	1,916	259,700	1,916
2015-04-24	1,967	1,967	1,920	1,933	439,000	1,933
2015-04-23	1,950	1,974	1,937	1,961	695,100	1,961
2015-04-22	1,965	1,982	1,955	1,979	162,300	1,979
2015-04-21	1,942	1,969	1,941	1,963	142,400	1,963
2015-04-20	1,941	1,955	1,933	1,936	165,800	1,936
2015-04-17	1,977	1,982	1,953	1,955	182,700	1,955
2015-04-16	1,970	1,983	1,951	1,980	247,900	1,980
2015-04-15	1,974	1,980	1,949	1,955	232,900	1,955
2015-04-14	1,959	1,975	1,955	1,970	237,900	1,970
2015-04-13	1,973	1,973	1,945	1,951	191,700	1,951
2015-04-10	1,968	1,977	1,955	1,958	240,100	1,958
2015-04-09	1,960	1,970	1,954	1,958	188,900	1,958
2015-04-08	1,923	1,959	1,923	1,956	381,000	1,956
2015-04-07	1,921	1,929	1,913	1,919	183,100	1,919
2015-04-06	1,927	1,937	1,912	1,927	184,300	1,927
2015-04-03	1,900	1,928	1,895	1,927	323,000	1,927
2015-04-02	1,884	1,900	1,878	1,888	365,300	1,888
2015-04-01	1,880	1,887	1,852	1,863	504,900	1,863
2015-03-31	1,904	1,913	1,886	1,897	458,600	1,897
2015-03-30	1,900	1,900	1,875	1,891	556,300	1,891
2015-03-27	1,950	1,952	1,894	1,908	803,600	1,908
2015-03-26	1,991	1,996	1,977	1,983	713,800	1,983
2015-03-25	2,006	2,008	1,993	2,004	349,800	2,004
2015-03-24	2,000	2,014	1,991	2,009	241,300	2,009
2015-03-23	1,984	2,007	1,981	2,004	295,300	2,004
2015-03-20	1,979	1,993	1,975	1,984	238,000	1,984
2015-03-19	1,987	1,988	1,970	1,979	286,900	1,979
2015-03-18	1,990	1,990	1,972	1,987	234,300	1,987
2015-03-17	1,998	1,998	1,975	1,984	280,100	1,984
2015-03-16	1,990	1,996	1,982	1,992	280,500	1,992
2015-03-13	1,991	1,998	1,973	1,993	341,100	1,993
2015-03-12	1,963	1,977	1,957	1,975	170,600	1,975
2015-03-11	1,977	1,979	1,942	1,956	323,600	1,956
2015-03-10	1,980	2,016	1,977	1,985	456,500	1,985
2015-03-09	1,940	1,959	1,939	1,956	350,200	1,956
2015-03-06	1,938	1,960	1,938	1,956	375,900	1,956
2015-03-05	1,928	1,936	1,925	1,935	217,600	1,935
2015-03-04	1,915	1,926	1,908	1,923	223,600	1,923
2015-03-03	1,920	1,920	1,897	1,912	125,100	1,912
2015-03-02	1,892	1,910	1,882	1,906	182,100	1,906
2015-02-27	1,893	1,905	1,891	1,896	188,900	1,896
2015-02-26	1,876	1,890	1,870	1,889	193,200	1,889
2015-02-25	1,884	1,884	1,865	1,877	145,100	1,877
2015-02-24	1,880	1,885	1,866	1,873	179,600	1,873
2015-02-23	1,876	1,879	1,861	1,876	127,400	1,876
2015-02-20	1,880	1,888	1,852	1,857	230,000	1,857
2015-02-19	1,857	1,879	1,855	1,878	207,600	1,878
2015-02-18	1,850	1,860	1,843	1,851	286,800	1,851
2015-02-17	1,834	1,842	1,826	1,837	160,100	1,837
2015-02-16	1,819	1,834	1,810	1,824	173,300	1,824
2015-02-13	1,824	1,830	1,806	1,807	200,800	1,807
2015-02-12	1,800	1,831	1,800	1,821	270,700	1,821
2015-02-10	1,793	1,796	1,780	1,789	149,400	1,789
2015-02-09	1,779	1,790	1,771	1,788	144,000	1,788
2015-02-06	1,772	1,779	1,764	1,765	125,400	1,765
2015-02-05	1,773	1,779	1,764	1,764	197,400	1,764
2015-02-04	1,769	1,787	1,765	1,775	288,600	1,775
2015-02-03	1,750	1,774	1,740	1,750	477,900	1,750
2015-02-02	1,718	1,758	1,686	1,748	728,700	1,748
2015-01-30	1,745	1,752	1,727	1,730	391,600	1,730
2015-01-29	1,725	1,749	1,725	1,733	349,400	1,733
2015-01-28	1,721	1,747	1,714	1,743	301,900	1,743
2015-01-27	1,720	1,722	1,710	1,722	185,900	1,722
2015-01-26	1,690	1,709	1,689	1,706	167,700	1,706
2015-01-23	1,700	1,710	1,689	1,703	204,700	1,703
2015-01-22	1,697	1,702	1,684	1,698	179,400	1,698
2015-01-21	1,690	1,709	1,682	1,705	262,400	1,705
2015-01-20	1,671	1,692	1,663	1,692	285,600	1,692
2015-01-19	1,665	1,674	1,652	1,670	206,500	1,670
2015-01-16	1,651	1,655	1,637	1,652	291,100	1,652
2015-01-15	1,647	1,675	1,641	1,671	293,100	1,671
2015-01-14	1,663	1,673	1,637	1,638	923,000	1,638
2015-01-13	1,666	1,670	1,660	1,669	272,200	1,669
2015-01-09	1,688	1,691	1,665	1,670	260,600	1,670
2015-01-08	1,676	1,702	1,675	1,685	363,800	1,685
2015-01-07	1,658	1,671	1,655	1,663	185,700	1,663
2015-01-06	1,680	1,690	1,664	1,666	338,700	1,666
2015-01-05	1,711	1,713	1,692	1,694	300,300	1,694

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 [2015年度]

9832 (株)オートバックスセブンの時系列データ [2015年度]