9832 (株)オートバックスセブンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,156	2,172	2,144	2,162	207,500	2,162
2017-12-28	2,159	2,176	2,151	2,155	198,000	2,155
2017-12-27	2,159	2,168	2,151	2,159	128,500	2,159
2017-12-26	2,157	2,166	2,152	2,154	125,600	2,154
2017-12-25	2,157	2,159	2,145	2,156	105,600	2,156
2017-12-22	2,148	2,165	2,142	2,146	181,700	2,146
2017-12-21	2,140	2,154	2,131	2,146	225,600	2,146
2017-12-20	2,136	2,154	2,133	2,146	144,600	2,146
2017-12-19	2,145	2,149	2,127	2,136	119,900	2,136
2017-12-18	2,142	2,150	2,136	2,140	191,800	2,140
2017-12-15	2,160	2,164	2,132	2,146	226,300	2,146
2017-12-14	2,161	2,176	2,161	2,169	209,500	2,169
2017-12-13	2,129	2,154	2,123	2,148	179,600	2,148
2017-12-12	2,139	2,142	2,126	2,130	190,600	2,130
2017-12-11	2,141	2,145	2,124	2,140	180,800	2,140
2017-12-08	2,091	2,145	2,091	2,140	273,400	2,140
2017-12-07	2,135	2,149	2,130	2,141	178,500	2,141
2017-12-06	2,122	2,150	2,122	2,129	172,700	2,129
2017-12-05	2,123	2,144	2,115	2,140	189,100	2,140
2017-12-04	2,142	2,152	2,132	2,135	163,800	2,135
2017-12-01	2,141	2,146	2,130	2,142	244,000	2,142
2017-11-30	2,165	2,183	2,151	2,152	369,900	2,152
2017-11-29	2,165	2,167	2,140	2,165	231,300	2,165
2017-11-28	2,145	2,163	2,136	2,162	190,400	2,162
2017-11-27	2,149	2,150	2,131	2,140	166,600	2,140
2017-11-24	2,105	2,154	2,100	2,141	225,500	2,141
2017-11-22	2,097	2,114	2,077	2,112	182,300	2,112
2017-11-21	2,072	2,097	2,066	2,091	260,400	2,091
2017-11-20	2,065	2,077	2,064	2,067	228,700	2,067
2017-11-17	2,058	2,071	2,048	2,070	215,800	2,070
2017-11-16	2,020	2,065	2,014	2,054	216,800	2,054
2017-11-15	2,056	2,056	2,021	2,023	238,800	2,023
2017-11-13	2,075	2,087	2,064	2,075	243,100	2,075
2017-11-10	2,061	2,084	2,060	2,077	286,900	2,077
2017-11-09	2,079	2,100	2,057	2,078	289,300	2,078
2017-11-08	2,035	2,071	2,033	2,071	429,700	2,071
2017-11-07	2,020	2,039	2,018	2,035	186,200	2,035
2017-11-06	2,048	2,048	2,018	2,028	298,400	2,028
2017-11-02	2,057	2,057	2,022	2,049	303,100	2,049
2017-11-01	1,982	2,062	1,974	2,058	754,000	2,058
2017-10-31	1,935	1,959	1,935	1,948	397,400	1,948
2017-10-30	1,931	1,938	1,916	1,935	688,300	1,935
2017-10-27	1,946	1,948	1,933	1,941	182,100	1,941
2017-10-26	1,938	1,949	1,927	1,933	174,200	1,933
2017-10-25	1,969	1,969	1,942	1,948	223,600	1,948
2017-10-24	1,963	1,970	1,959	1,963	167,800	1,963
2017-10-23	1,969	1,972	1,958	1,958	211,800	1,958
2017-10-20	1,919	1,951	1,917	1,950	264,000	1,950
2017-10-19	1,913	1,924	1,913	1,923	214,500	1,923
2017-10-18	1,920	1,928	1,915	1,926	150,100	1,926
2017-10-17	1,928	1,931	1,912	1,915	213,400	1,915
2017-10-16	1,930	1,943	1,925	1,925	192,800	1,925
2017-10-13	1,921	1,931	1,914	1,922	265,100	1,922
2017-10-12	1,930	1,941	1,917	1,919	316,700	1,919
2017-10-11	1,916	1,931	1,912	1,925	338,300	1,925
2017-10-10	1,877	1,908	1,877	1,899	401,500	1,899
2017-10-06	1,867	1,877	1,861	1,863	148,300	1,863
2017-10-05	1,860	1,866	1,858	1,866	142,400	1,866
2017-10-04	1,852	1,863	1,846	1,862	232,000	1,862
2017-10-03	1,837	1,859	1,836	1,855	291,100	1,855
2017-10-02	1,830	1,845	1,827	1,840	256,500	1,840
2017-09-29	1,801	1,826	1,795	1,824	220,800	1,824
2017-09-28	1,803	1,804	1,785	1,804	434,000	1,804
2017-09-27	1,834	1,835	1,795	1,799	982,000	1,799
2017-09-26	1,855	1,871	1,855	1,869	1,118,400	1,869
2017-09-25	1,852	1,856	1,836	1,847	971,700	1,847
2017-09-22	1,842	1,842	1,827	1,840	496,000	1,840
2017-09-21	1,858	1,859	1,839	1,842	681,300	1,842
2017-09-20	1,881	1,881	1,845	1,851	438,100	1,851
2017-09-19	1,865	1,889	1,863	1,887	354,900	1,887
2017-09-15	1,849	1,864	1,849	1,864	392,300	1,864
2017-09-14	1,850	1,862	1,846	1,849	242,100	1,849
2017-09-13	1,830	1,845	1,826	1,842	258,600	1,842
2017-09-12	1,820	1,827	1,813	1,820	186,800	1,820
2017-09-11	1,822	1,826	1,803	1,808	209,400	1,808
2017-09-08	1,805	1,818	1,804	1,809	267,800	1,809
2017-09-07	1,801	1,809	1,796	1,804	232,700	1,804
2017-09-06	1,785	1,793	1,770	1,792	202,700	1,792
2017-09-05	1,815	1,818	1,795	1,795	200,300	1,795
2017-09-04	1,835	1,837	1,810	1,811	206,300	1,811
2017-09-01	1,817	1,835	1,812	1,831	251,200	1,831
2017-08-31	1,815	1,816	1,797	1,814	357,000	1,814
2017-08-30	1,826	1,826	1,809	1,815	168,500	1,815
2017-08-29	1,798	1,823	1,798	1,820	178,100	1,820
2017-08-28	1,809	1,820	1,797	1,816	204,300	1,816
2017-08-25	1,820	1,821	1,803	1,809	158,400	1,809
2017-08-24	1,832	1,841	1,815	1,818	158,700	1,818
2017-08-23	1,852	1,852	1,825	1,833	283,200	1,833
2017-08-22	1,859	1,869	1,848	1,852	161,100	1,852
2017-08-21	1,854	1,864	1,852	1,860	109,000	1,860
2017-08-18	1,850	1,862	1,846	1,854	139,600	1,854
2017-08-17	1,865	1,874	1,854	1,868	188,900	1,868
2017-08-16	1,888	1,896	1,882	1,882	206,500	1,882
2017-08-15	1,897	1,901	1,881	1,891	255,600	1,891
2017-08-14	1,890	1,917	1,876	1,900	326,700	1,900
2017-08-10	1,897	1,901	1,891	1,896	151,000	1,896
2017-08-09	1,891	1,901	1,881	1,896	184,200	1,896
2017-08-08	1,896	1,909	1,867	1,889	366,800	1,889
2017-08-07	1,907	1,916	1,903	1,912	124,300	1,912
2017-08-04	1,889	1,901	1,889	1,896	133,000	1,896
2017-08-03	1,885	1,894	1,883	1,889	144,700	1,889
2017-08-02	1,888	1,890	1,861	1,885	218,400	1,885
2017-08-01	1,844	1,890	1,844	1,888	316,700	1,888
2017-07-31	1,886	1,886	1,830	1,838	607,900	1,838
2017-07-28	1,896	1,900	1,883	1,891	240,600	1,891
2017-07-27	1,886	1,907	1,886	1,896	240,800	1,896
2017-07-26	1,942	1,942	1,886	1,894	508,000	1,894
2017-07-25	1,951	1,952	1,933	1,937	229,000	1,937
2017-07-24	1,957	1,958	1,942	1,958	208,200	1,958
2017-07-21	1,940	1,962	1,937	1,960	300,700	1,960
2017-07-20	1,929	1,941	1,925	1,935	185,600	1,935
2017-07-19	1,910	1,921	1,909	1,919	208,800	1,919
2017-07-18	1,899	1,910	1,881	1,906	256,800	1,906
2017-07-14	1,885	1,897	1,882	1,895	187,300	1,895
2017-07-13	1,880	1,889	1,876	1,882	112,500	1,882
2017-07-12	1,865	1,878	1,863	1,875	130,700	1,875
2017-07-11	1,855	1,878	1,849	1,877	255,000	1,877
2017-07-10	1,851	1,853	1,844	1,846	157,800	1,846
2017-07-07	1,842	1,845	1,835	1,844	233,000	1,844
2017-07-06	1,850	1,866	1,847	1,861	174,900	1,861
2017-07-05	1,843	1,853	1,839	1,853	188,000	1,853
2017-07-04	1,839	1,843	1,835	1,843	222,600	1,843
2017-07-03	1,817	1,827	1,814	1,825	188,400	1,825
2017-06-30	1,820	1,824	1,806	1,824	231,900	1,824
2017-06-29	1,826	1,827	1,816	1,823	187,600	1,823
2017-06-28	1,835	1,835	1,814	1,815	191,900	1,815
2017-06-27	1,841	1,843	1,831	1,835	154,400	1,835
2017-06-26	1,828	1,840	1,827	1,836	210,500	1,836
2017-06-23	1,834	1,839	1,825	1,837	210,100	1,837
2017-06-22	1,827	1,840	1,820	1,822	292,700	1,822
2017-06-21	1,830	1,834	1,818	1,822	165,000	1,822
2017-06-20	1,838	1,840	1,831	1,833	228,400	1,833
2017-06-19	1,808	1,834	1,808	1,834	394,600	1,834
2017-06-16	1,799	1,810	1,793	1,801	361,300	1,801
2017-06-15	1,790	1,798	1,781	1,791	257,900	1,791
2017-06-14	1,780	1,796	1,779	1,779	238,700	1,779
2017-06-13	1,758	1,775	1,756	1,773	168,600	1,773
2017-06-12	1,756	1,758	1,746	1,751	185,600	1,751
2017-06-09	1,766	1,772	1,755	1,756	292,200	1,756
2017-06-08	1,776	1,779	1,756	1,767	386,100	1,767
2017-06-07	1,750	1,768	1,739	1,768	299,600	1,768
2017-06-06	1,795	1,795	1,756	1,756	210,100	1,756
2017-06-05	1,780	1,788	1,775	1,784	160,200	1,784
2017-06-02	1,780	1,793	1,780	1,790	444,900	1,790
2017-06-01	1,756	1,779	1,753	1,778	227,500	1,778
2017-05-31	1,768	1,776	1,742	1,747	257,600	1,747
2017-05-30	1,762	1,767	1,754	1,765	168,200	1,765
2017-05-29	1,741	1,762	1,741	1,762	260,700	1,762
2017-05-26	1,738	1,749	1,731	1,743	256,100	1,743
2017-05-25	1,740	1,743	1,734	1,735	175,100	1,735
2017-05-24	1,759	1,761	1,743	1,747	121,500	1,747
2017-05-23	1,758	1,763	1,748	1,748	128,400	1,748
2017-05-22	1,756	1,765	1,747	1,748	146,800	1,748
2017-05-19	1,760	1,763	1,751	1,762	316,100	1,762
2017-05-18	1,738	1,760	1,736	1,760	217,700	1,760
2017-05-17	1,748	1,762	1,743	1,753	386,400	1,753
2017-05-16	1,761	1,764	1,738	1,745	276,800	1,745
2017-05-15	1,760	1,768	1,749	1,758	287,600	1,758
2017-05-12	1,754	1,771	1,752	1,761	290,300	1,761
2017-05-11	1,745	1,772	1,741	1,753	604,600	1,753
2017-05-10	1,730	1,767	1,723	1,763	728,500	1,763
2017-05-09	1,706	1,732	1,704	1,726	372,200	1,726
2017-05-08	1,689	1,709	1,688	1,705	307,400	1,705
2017-05-02	1,681	1,690	1,675	1,682	327,900	1,682
2017-05-01	1,680	1,682	1,669	1,676	217,500	1,676
2017-04-28	1,681	1,690	1,680	1,686	214,600	1,686
2017-04-27	1,684	1,692	1,681	1,684	224,800	1,684
2017-04-26	1,685	1,688	1,677	1,685	171,900	1,685
2017-04-25	1,684	1,686	1,674	1,681	166,700	1,681
2017-04-24	1,674	1,680	1,666	1,678	252,000	1,678
2017-04-21	1,666	1,667	1,652	1,663	207,100	1,663
2017-04-20	1,644	1,654	1,637	1,646	187,600	1,646
2017-04-19	1,621	1,641	1,617	1,635	281,700	1,635
2017-04-18	1,627	1,635	1,622	1,627	272,900	1,627
2017-04-17	1,603	1,625	1,603	1,622	275,100	1,622
2017-04-14	1,619	1,623	1,600	1,603	313,800	1,603
2017-04-13	1,619	1,630	1,618	1,620	277,800	1,620
2017-04-12	1,625	1,632	1,617	1,626	326,400	1,626
2017-04-11	1,625	1,638	1,621	1,631	325,300	1,631
2017-04-10	1,627	1,636	1,619	1,624	253,500	1,624
2017-04-07	1,619	1,633	1,611	1,620	338,100	1,620
2017-04-06	1,641	1,644	1,610	1,615	276,400	1,615
2017-04-05	1,641	1,655	1,641	1,648	315,500	1,648
2017-04-04	1,657	1,657	1,631	1,641	364,200	1,641
2017-04-03	1,651	1,660	1,642	1,649	279,300	1,649
2017-03-31	1,672	1,682	1,650	1,652	331,600	1,652
2017-03-30	1,664	1,675	1,659	1,667	404,400	1,667
2017-03-29	1,681	1,682	1,652	1,665	779,100	1,665
2017-03-28	1,704	1,713	1,697	1,710	1,187,000	1,710
2017-03-27	1,695	1,700	1,686	1,692	697,100	1,692
2017-03-24	1,686	1,702	1,683	1,698	451,100	1,698
2017-03-23	1,700	1,703	1,680	1,686	747,000	1,686
2017-03-22	1,710	1,716	1,700	1,700	484,700	1,700
2017-03-21	1,720	1,727	1,712	1,723	380,200	1,723
2017-03-17	1,736	1,737	1,714	1,724	805,700	1,724
2017-03-16	1,757	1,757	1,734	1,742	656,300	1,742
2017-03-15	1,761	1,774	1,761	1,769	268,600	1,769
2017-03-14	1,769	1,772	1,758	1,761	224,400	1,761
2017-03-13	1,761	1,769	1,759	1,763	232,600	1,763
2017-03-10	1,770	1,773	1,752	1,761	310,600	1,761
2017-03-09	1,758	1,759	1,740	1,749	327,000	1,749
2017-03-08	1,760	1,763	1,751	1,752	235,100	1,752
2017-03-07	1,762	1,769	1,757	1,762	164,500	1,762
2017-03-06	1,771	1,773	1,757	1,762	243,300	1,762
2017-03-03	1,775	1,788	1,766	1,771	299,600	1,771
2017-03-02	1,799	1,802	1,779	1,787	222,400	1,787
2017-03-01	1,781	1,787	1,775	1,784	221,100	1,784
2017-02-28	1,788	1,803	1,779	1,779	249,000	1,779
2017-02-27	1,789	1,794	1,770	1,784	208,400	1,784
2017-02-24	1,801	1,803	1,786	1,790	252,100	1,790
2017-02-23	1,807	1,815	1,797	1,807	210,800	1,807
2017-02-22	1,804	1,805	1,784	1,805	232,900	1,805
2017-02-21	1,805	1,810	1,797	1,807	165,600	1,807
2017-02-20	1,796	1,804	1,786	1,802	134,600	1,802
2017-02-17	1,797	1,798	1,779	1,788	143,400	1,788
2017-02-16	1,791	1,802	1,789	1,797	231,200	1,797
2017-02-15	1,783	1,786	1,772	1,786	188,700	1,786
2017-02-14	1,787	1,796	1,769	1,770	205,700	1,770
2017-02-13	1,790	1,794	1,773	1,780	314,100	1,780
2017-02-10	1,768	1,796	1,768	1,791	276,400	1,791
2017-02-09	1,758	1,760	1,744	1,751	163,100	1,751
2017-02-08	1,749	1,761	1,738	1,761	170,600	1,761
2017-02-07	1,746	1,758	1,740	1,751	202,200	1,751
2017-02-06	1,733	1,750	1,732	1,750	176,200	1,750
2017-02-03	1,739	1,746	1,730	1,732	534,900	1,732
2017-02-02	1,789	1,791	1,735	1,742	488,900	1,742
2017-02-01	1,779	1,834	1,767	1,808	649,000	1,808
2017-01-31	1,756	1,775	1,746	1,750	416,400	1,750
2017-01-30	1,772	1,784	1,762	1,764	244,100	1,764
2017-01-27	1,770	1,782	1,762	1,774	193,900	1,774
2017-01-26	1,759	1,778	1,759	1,767	244,100	1,767
2017-01-25	1,760	1,769	1,744	1,751	255,500	1,751
2017-01-24	1,760	1,763	1,747	1,750	187,100	1,750
2017-01-23	1,773	1,779	1,765	1,769	119,800	1,769
2017-01-20	1,764	1,781	1,760	1,776	165,300	1,776
2017-01-19	1,780	1,789	1,775	1,781	131,700	1,781
2017-01-18	1,765	1,774	1,758	1,768	180,200	1,768
2017-01-17	1,791	1,791	1,758	1,758	217,400	1,758
2017-01-16	1,805	1,805	1,786	1,791	209,300	1,791
2017-01-13	1,770	1,807	1,770	1,803	267,200	1,803
2017-01-12	1,787	1,787	1,764	1,777	308,800	1,777
2017-01-11	1,785	1,793	1,779	1,787	165,400	1,787
2017-01-10	1,776	1,789	1,771	1,780	241,000	1,780
2017-01-06	1,778	1,793	1,758	1,773	706,400	1,773
2017-01-05	1,819	1,834	1,811	1,813	271,200	1,813
2017-01-04	1,774	1,809	1,771	1,809	347,100	1,809

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 [2017年度]

9832 (株)オートバックスセブンの時系列データ [2017年度]