1. HOME >
  2. 株価時系列 >
  3. 9832 >
  4. 2016年

9832 (株)オートバックスセブン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7501,7581,7321,754223,3001,754
2016-12-291,7671,7771,7541,763233,4001,763
2016-12-281,7691,7791,7601,772174,8001,772
2016-12-271,7551,7911,7551,782255,2001,782
2016-12-261,7541,7751,7521,767183,1001,767
2016-12-221,7651,7701,7451,767180,1001,767
2016-12-211,7891,7941,7631,765196,5001,765
2016-12-201,7791,7861,7751,786173,4001,786
2016-12-191,7741,7841,7641,778196,1001,778
2016-12-161,7871,7931,7751,778355,8001,778
2016-12-151,7641,7741,7561,764302,1001,764
2016-12-141,7651,7711,7461,753365,8001,753
2016-12-131,7081,7781,7071,774728,2001,774
2016-12-121,7001,7061,6811,692263,8001,692
2016-12-091,6621,7021,6621,698378,7001,698
2016-12-081,6861,6901,6771,688325,0001,688
2016-12-071,6661,6811,6591,681258,9001,681
2016-12-061,6831,6851,6611,664277,9001,664
2016-12-051,6841,6881,6631,671199,7001,671
2016-12-021,6851,6891,6761,684300,9001,684
2016-12-011,6831,6981,6771,683396,0001,683
2016-11-301,6501,6701,6471,660318,3001,660
2016-11-291,6451,6591,6321,647266,5001,647
2016-11-281,6491,6641,6381,648399,7001,648
2016-11-251,6151,6481,6031,642657,6001,642
2016-11-241,5661,6111,5631,600864,0001,600
2016-11-221,5501,5501,5341,537386,4001,537
2016-11-211,5451,5601,5441,559227,5001,559
2016-11-181,5371,5421,5241,536348,5001,536
2016-11-171,5261,5471,5181,543379,6001,543
2016-11-161,5191,5271,5061,526313,1001,526
2016-11-151,5191,5281,5061,512257,9001,512
2016-11-141,5041,5251,4961,519275,2001,519
2016-11-111,5001,5101,4771,496379,7001,496
2016-11-101,4801,4951,4741,485409,3001,485
2016-11-091,4671,4811,4121,441602,3001,441
2016-11-081,4601,4701,4451,449601,7001,449
2016-11-071,4541,4771,4521,458528,6001,458
2016-11-041,4981,4991,4381,443664,5001,443
2016-11-021,5311,5311,5091,512290,7001,512
2016-11-011,5051,5371,4961,530414,7001,530
2016-10-311,5071,5141,4851,494591,8001,494
2016-10-281,5351,5541,5331,554354,9001,554
2016-10-271,5291,5371,5261,528260,8001,528
2016-10-261,5081,5261,5031,517378,4001,517
2016-10-251,4851,5031,4801,500397,2001,500
2016-10-241,4851,4871,4771,486243,4001,486
2016-10-211,4861,4911,4821,490244,0001,490
2016-10-201,4841,4921,4811,491228,0001,491
2016-10-191,4771,4861,4721,483176,5001,483
2016-10-171,4671,4781,4601,475193,9001,475
2016-10-131,4751,4821,4641,468188,1001,468
2016-10-121,4611,4791,4581,474186,4001,474
2016-10-111,4671,4781,4621,476128,0001,476
2016-10-071,4741,4771,4671,471140,9001,471
2016-10-061,4791,4881,4721,484269,6001,484
2016-10-051,4701,4781,4611,476284,5001,476
2016-10-041,4621,4751,4541,468250,7001,468
2016-10-031,4551,4741,4511,462224,6001,462
2016-09-301,4371,4531,4271,445279,2001,445
2016-09-291,4431,4541,4301,454399,5001,454
2016-09-281,4541,4611,4431,448834,5001,448
2016-09-271,4861,5011,4721,5011,063,2001,501
2016-09-261,5051,5081,4751,478631,3001,478
2016-09-231,4921,5051,4861,505409,5001,505
2016-09-211,4791,4901,4571,490582,0001,490
2016-09-201,4931,4931,4691,480550,6001,480
2016-09-161,4671,4871,4651,487254,4001,487
2016-09-151,4701,4711,4591,463264,2001,463
2016-09-141,4771,4781,4651,467290,6001,467
2016-09-131,4821,4871,4681,475422,1001,475
2016-09-121,4761,4851,4721,475316,9001,475
2016-09-091,4771,4941,4731,490312,2001,490
2016-09-081,5101,5121,4901,497382,1001,497
2016-09-071,5121,5261,5041,517238,8001,517
2016-09-061,4971,5201,4961,515315,1001,515
2016-09-051,4801,4981,4691,494312,4001,494
2016-09-021,4631,4641,4481,457173,5001,457
2016-09-011,4401,4691,4341,466258,7001,466
2016-08-311,4341,4341,4231,433174,0001,433
2016-08-301,4221,4291,4121,426174,2001,426
2016-08-291,4371,4421,4141,423175,4001,423
2016-08-261,4241,4241,4121,416146,8001,416
2016-08-251,4351,4401,4201,424147,9001,424
2016-08-241,4151,4391,4151,425241,8001,425
2016-08-231,4211,4241,4011,407287,2001,407
2016-08-221,4191,4331,4171,425167,2001,425
2016-08-191,4261,4361,4081,416190,3001,416
2016-08-181,4361,4471,4221,422228,3001,422
2016-08-171,4381,4451,4311,443240,4001,443
2016-08-161,4621,4661,4431,444203,6001,444
2016-08-151,4941,4991,4541,462405,9001,462
2016-08-121,4951,5061,4891,492164,7001,492
2016-08-101,5021,5021,4731,480276,2001,480
2016-08-091,5101,5231,4981,509198,2001,509
2016-08-081,5281,5361,5001,510245,6001,510
2016-08-051,4831,5181,4771,510471,8001,510
2016-08-041,4441,4811,4441,472442,8001,472
2016-08-031,4131,4451,4101,433311,6001,433
2016-08-021,4091,4471,4081,424584,3001,424
2016-08-011,4681,4681,3691,419934,3001,419
2016-07-291,4751,5001,4701,492321,5001,492
2016-07-281,4821,4961,4761,488376,3001,488
2016-07-271,4901,5031,4801,483436,5001,483
2016-07-261,5341,5341,4801,490462,3001,490
2016-07-251,5491,5611,5341,540389,4001,540
2016-07-221,5001,5351,4911,535425,8001,535
2016-07-211,5041,5211,5041,517317,7001,517
2016-07-201,4881,4931,4611,492456,2001,492
2016-07-191,4831,4971,4681,489505,6001,489
2016-07-151,4821,4851,4671,475476,5001,475
2016-07-141,4511,4771,4431,472434,5001,472
2016-07-131,4651,4721,4411,462326,7001,462
2016-07-121,4251,4611,4231,450375,1001,450
2016-07-111,4011,4171,3971,409520,3001,409
2016-07-081,4301,4311,3851,385585,3001,385
2016-07-071,4321,4451,4211,431330,0001,431
2016-07-061,4501,4501,4201,446408,4001,446
2016-07-051,4851,4861,4641,472254,0001,472
2016-07-041,4911,5021,4721,495358,6001,495
2016-07-011,4701,4981,4631,491314,5001,491
2016-06-301,4751,4871,4501,450287,4001,450
2016-06-291,4501,4721,4381,470345,6001,470
2016-06-281,4001,4481,3931,441351,7001,441
2016-06-271,3981,4351,3931,420448,5001,420
2016-06-241,4781,4851,3711,381699,7001,381
2016-06-231,4561,4761,4531,470286,6001,470
2016-06-221,4701,4731,4481,458402,1001,458
2016-06-211,4701,4851,4471,482454,3001,482
2016-06-201,4681,4881,4621,475358,5001,475
2016-06-171,4681,4941,4521,452607,7001,452
2016-06-161,5101,5101,4571,460458,0001,460
2016-06-151,4951,5241,4911,515302,5001,515
2016-06-141,5071,5241,4961,499438,3001,499
2016-06-131,5581,5581,5151,515508,2001,515
2016-06-101,5801,5801,5641,574362,8001,574
2016-06-091,6091,6101,5641,570580,4001,570
2016-06-081,6381,6391,6031,610599,3001,610
2016-06-071,6401,6481,6361,640266,9001,640
2016-06-061,6651,6651,6341,645454,9001,645
2016-06-031,6761,6921,6751,683235,8001,683
2016-06-021,6841,6941,6671,667335,6001,667
2016-06-011,6901,6981,6851,691224,2001,691
2016-05-311,6871,6921,6791,692333,3001,692
2016-05-301,6961,6961,6761,687203,6001,687
2016-05-271,6821,6851,6751,682236,2001,682
2016-05-261,7001,7001,6811,681188,3001,681
2016-05-251,6991,7001,6851,687192,7001,687
2016-05-241,6931,6941,6811,683229,8001,683
2016-05-231,7011,7051,6881,696215,3001,696
2016-05-201,6851,7001,6791,700320,7001,700
2016-05-191,7111,7121,6791,685349,4001,685
2016-05-181,7021,7101,6781,698357,8001,698
2016-05-171,7101,7121,6821,702494,3001,702
2016-05-161,7301,7401,7001,706366,8001,706
2016-05-131,7611,7621,7271,729500,8001,729
2016-05-121,7961,7991,7551,759600,3001,759
2016-05-111,8181,8581,7751,7951,462,5001,795
2016-05-101,9301,9781,9271,978511,2001,978
2016-05-091,9021,9181,8921,916161,1001,916
2016-05-061,8821,9041,8761,897266,2001,897
2016-05-021,8501,8791,8501,874323,9001,874
2016-04-281,9221,9421,8891,890355,4001,890
2016-04-271,9241,9241,9031,908176,5001,908
2016-04-261,9051,9231,9031,913206,3001,913
2016-04-251,9241,9241,8991,905275,0001,905
2016-04-221,9001,9181,8851,918247,4001,918
2016-04-211,9191,9201,8941,904208,0001,904
2016-04-201,8971,9011,8871,890246,3001,890
2016-04-191,8791,8971,8711,882291,9001,882
2016-04-181,8331,8631,8261,844257,1001,844
2016-04-151,8801,8901,8661,880187,7001,880
2016-04-141,8651,8841,8501,884226,7001,884
2016-04-131,8351,8531,8291,850178,2001,850
2016-04-121,8221,8361,8071,818277,0001,818
2016-04-111,8111,8131,7901,810222,8001,810
2016-04-081,7971,8331,7791,813352,7001,813
2016-04-071,8171,8341,8101,817333,8001,817
2016-04-061,8211,8291,8021,815334,8001,815
2016-04-051,8481,8621,8101,814348,2001,814
2016-04-041,8301,8651,8301,838226,3001,838
2016-04-011,8801,8861,8281,831461,4001,831
2016-03-311,9451,9461,8961,900332,3001,900
2016-03-301,9191,9571,9111,936509,5001,936
2016-03-291,9411,9411,9081,919506,5001,919
2016-03-281,9471,9531,9321,953906,4001,953
2016-03-251,9421,9531,9211,940412,6001,940
2016-03-241,9471,9541,9381,938382,8001,938
2016-03-231,9551,9601,9451,951372,8001,951
2016-03-221,9361,9501,9281,950304,1001,950
2016-03-181,9361,9391,9141,924352,5001,924
2016-03-171,9471,9541,9281,937309,2001,937
2016-03-161,9301,9511,9261,933277,5001,933
2016-03-151,9301,9481,9221,942518,3001,942
2016-03-141,9601,9651,9261,937545,9001,937
2016-03-111,9371,9671,9331,958286,0001,958
2016-03-101,9271,9571,9251,955286,7001,955
2016-03-091,9101,9211,8991,908293,5001,908
2016-03-081,9491,9491,9151,929201,6001,929
2016-03-071,9651,9651,9421,947174,8001,947
2016-03-041,9571,9701,9281,955288,1001,955
2016-03-031,9461,9711,9451,966176,4001,966
2016-03-021,9601,9621,9361,950343,8001,950
2016-03-011,9171,9421,9081,937155,0001,937
2016-02-291,9781,9781,9151,915238,8001,915
2016-02-261,9411,9951,9321,954304,0001,954
2016-02-251,9361,9621,9311,944322,6001,944
2016-02-241,9111,9491,9111,931337,0001,931
2016-02-231,9451,9601,9111,931276,2001,931
2016-02-221,9251,9701,9191,945302,0001,945
2016-02-191,9011,9401,8961,936387,2001,936
2016-02-181,8851,9291,8701,916398,2001,916
2016-02-171,8461,8631,8231,845368,2001,845
2016-02-161,8411,8681,8281,832315,2001,832
2016-02-151,7771,8561,7741,840471,1001,840
2016-02-121,7621,7831,6911,694791,4001,694
2016-02-101,9081,9231,8121,837421,9001,837
2016-02-091,9401,9571,9021,908316,2001,908
2016-02-081,9412,0171,9402,004335,4002,004
2016-02-051,9611,9781,9291,955332,4001,955
2016-02-042,0012,0091,9641,969369,8001,969
2016-02-032,0062,0321,9952,022348,6002,022
2016-02-021,9972,0521,9822,034447,0002,034
2016-02-012,0792,0851,9852,001773,5002,001
2016-01-292,0702,0932,0402,089435,7002,089
2016-01-282,0402,0802,0352,072232,7002,072
2016-01-272,0452,0542,0252,052184,1002,052
2016-01-262,0102,0342,0002,013140,9002,013
2016-01-252,0202,0432,0012,037211,9002,037
2016-01-221,9321,9791,9101,977304,5001,977
2016-01-211,9311,9491,8881,888307,2001,888
2016-01-201,9841,9961,9331,937227,2001,937
2016-01-191,9762,0041,9671,986310,1001,986
2016-01-181,9601,9971,9561,990225,4001,990
2016-01-151,9992,0191,9841,995250,9001,995
2016-01-141,9801,9871,9381,972399,7001,972
2016-01-131,9922,0221,9842,016358,6002,016
2016-01-122,0262,0441,9761,978436,9001,978
2016-01-082,0722,0942,0452,053382,2002,053
2016-01-072,1092,1352,0832,084228,6002,084
2016-01-062,1482,1652,1042,115249,4002,115
2016-01-052,1492,1612,1342,148204,5002,148
2016-01-042,1802,2022,1502,154158,5002,154

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