オートバックスセブン(9832)の株価時系列情報
オートバックスセブン(9832)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,750 | 1,758 | 1,732 | 1,754 | 223,300 |
| 2016/12/29 | 1,767 | 1,777 | 1,754 | 1,763 | 233,400 |
| 2016/12/28 | 1,769 | 1,779 | 1,760 | 1,772 | 174,800 |
| 2016/12/27 | 1,755 | 1,791 | 1,755 | 1,782 | 255,200 |
| 2016/12/26 | 1,754 | 1,775 | 1,752 | 1,767 | 183,100 |
| 2016/12/22 | 1,765 | 1,770 | 1,745 | 1,767 | 180,100 |
| 2016/12/21 | 1,789 | 1,794 | 1,763 | 1,765 | 196,500 |
| 2016/12/20 | 1,779 | 1,786 | 1,775 | 1,786 | 173,400 |
| 2016/12/19 | 1,774 | 1,784 | 1,764 | 1,778 | 196,100 |
| 2016/12/16 | 1,787 | 1,793 | 1,775 | 1,778 | 355,800 |
| 2016/12/15 | 1,764 | 1,774 | 1,756 | 1,764 | 302,100 |
| 2016/12/14 | 1,765 | 1,771 | 1,746 | 1,753 | 365,800 |
| 2016/12/13 | 1,708 | 1,778 | 1,707 | 1,774 | 728,200 |
| 2016/12/12 | 1,700 | 1,706 | 1,681 | 1,692 | 263,800 |
| 2016/12/09 | 1,662 | 1,702 | 1,662 | 1,698 | 378,700 |
| 2016/12/08 | 1,686 | 1,690 | 1,677 | 1,688 | 325,000 |
| 2016/12/07 | 1,666 | 1,681 | 1,659 | 1,681 | 258,900 |
| 2016/12/06 | 1,683 | 1,685 | 1,661 | 1,664 | 277,900 |
| 2016/12/05 | 1,684 | 1,688 | 1,663 | 1,671 | 199,700 |
| 2016/12/02 | 1,685 | 1,689 | 1,676 | 1,684 | 300,900 |
| 2016/12/01 | 1,683 | 1,698 | 1,677 | 1,683 | 396,000 |
| 2016/11/30 | 1,650 | 1,670 | 1,647 | 1,660 | 318,300 |
| 2016/11/29 | 1,645 | 1,659 | 1,632 | 1,647 | 266,500 |
| 2016/11/28 | 1,649 | 1,664 | 1,638 | 1,648 | 399,700 |
| 2016/11/25 | 1,615 | 1,648 | 1,603 | 1,642 | 657,600 |
| 2016/11/24 | 1,566 | 1,611 | 1,563 | 1,600 | 864,000 |
| 2016/11/22 | 1,550 | 1,550 | 1,534 | 1,537 | 386,400 |
| 2016/11/21 | 1,545 | 1,560 | 1,544 | 1,559 | 227,500 |
| 2016/11/18 | 1,537 | 1,542 | 1,524 | 1,536 | 348,500 |
| 2016/11/17 | 1,526 | 1,547 | 1,518 | 1,543 | 379,600 |
| 2016/11/16 | 1,519 | 1,527 | 1,506 | 1,526 | 313,100 |
| 2016/11/15 | 1,519 | 1,528 | 1,506 | 1,512 | 257,900 |
| 2016/11/14 | 1,504 | 1,525 | 1,496 | 1,519 | 275,200 |
| 2016/11/11 | 1,500 | 1,510 | 1,477 | 1,496 | 379,700 |
| 2016/11/10 | 1,480 | 1,495 | 1,474 | 1,485 | 409,300 |
| 2016/11/09 | 1,467 | 1,481 | 1,412 | 1,441 | 602,300 |
| 2016/11/08 | 1,460 | 1,470 | 1,445 | 1,449 | 601,700 |
| 2016/11/07 | 1,454 | 1,477 | 1,452 | 1,458 | 528,600 |
| 2016/11/04 | 1,498 | 1,499 | 1,438 | 1,443 | 664,500 |
| 2016/11/02 | 1,531 | 1,531 | 1,509 | 1,512 | 290,700 |
| 2016/11/01 | 1,505 | 1,537 | 1,496 | 1,530 | 414,700 |
| 2016/10/31 | 1,507 | 1,514 | 1,485 | 1,494 | 591,800 |
| 2016/10/28 | 1,535 | 1,554 | 1,533 | 1,554 | 354,900 |
| 2016/10/27 | 1,529 | 1,537 | 1,526 | 1,528 | 260,800 |
| 2016/10/26 | 1,508 | 1,526 | 1,503 | 1,517 | 378,400 |
| 2016/10/25 | 1,485 | 1,503 | 1,480 | 1,500 | 397,200 |
| 2016/10/24 | 1,485 | 1,487 | 1,477 | 1,486 | 243,400 |
| 2016/10/21 | 1,486 | 1,491 | 1,482 | 1,490 | 244,000 |
| 2016/10/20 | 1,484 | 1,492 | 1,481 | 1,491 | 228,000 |
| 2016/10/19 | 1,477 | 1,486 | 1,472 | 1,483 | 176,500 |
| 2016/10/18 | 1,471 | 1,480 | 1,466 | 1,480 | 145,500 |
| 2016/10/17 | 1,467 | 1,478 | 1,460 | 1,475 | 193,900 |
| 2016/10/14 | 1,466 | 1,475 | 1,462 | 1,467 | 121,900 |
| 2016/10/13 | 1,475 | 1,482 | 1,464 | 1,468 | 188,100 |
| 2016/10/12 | 1,461 | 1,479 | 1,458 | 1,474 | 186,400 |
| 2016/10/11 | 1,467 | 1,478 | 1,462 | 1,476 | 128,000 |
| 2016/10/07 | 1,474 | 1,477 | 1,467 | 1,471 | 140,900 |
| 2016/10/06 | 1,479 | 1,488 | 1,472 | 1,484 | 269,600 |
| 2016/10/05 | 1,470 | 1,478 | 1,461 | 1,476 | 284,500 |
| 2016/10/04 | 1,462 | 1,475 | 1,454 | 1,468 | 250,700 |
| 2016/10/03 | 1,455 | 1,474 | 1,451 | 1,462 | 224,600 |
| 2016/09/30 | 1,437 | 1,453 | 1,427 | 1,445 | 279,200 |
| 2016/09/29 | 1,443 | 1,454 | 1,430 | 1,454 | 399,500 |
| 2016/09/28 | 1,454 | 1,461 | 1,443 | 1,448 | 834,500 |
| 2016/09/27 | 1,486 | 1,501 | 1,472 | 1,501 | 1,063,200 |
| 2016/09/26 | 1,505 | 1,508 | 1,475 | 1,478 | 631,300 |
| 2016/09/23 | 1,492 | 1,505 | 1,486 | 1,505 | 409,500 |
| 2016/09/21 | 1,479 | 1,490 | 1,457 | 1,490 | 582,000 |
| 2016/09/20 | 1,493 | 1,493 | 1,469 | 1,480 | 550,600 |
| 2016/09/16 | 1,467 | 1,487 | 1,465 | 1,487 | 254,400 |
| 2016/09/15 | 1,470 | 1,471 | 1,459 | 1,463 | 264,200 |
| 2016/09/14 | 1,477 | 1,478 | 1,465 | 1,467 | 290,600 |
| 2016/09/13 | 1,482 | 1,487 | 1,468 | 1,475 | 422,100 |
| 2016/09/12 | 1,476 | 1,485 | 1,472 | 1,475 | 316,900 |
| 2016/09/09 | 1,477 | 1,494 | 1,473 | 1,490 | 312,200 |
| 2016/09/08 | 1,510 | 1,512 | 1,490 | 1,497 | 382,100 |
| 2016/09/07 | 1,512 | 1,526 | 1,504 | 1,517 | 238,800 |
| 2016/09/06 | 1,497 | 1,520 | 1,496 | 1,515 | 315,100 |
| 2016/09/05 | 1,480 | 1,498 | 1,469 | 1,494 | 312,400 |
| 2016/09/02 | 1,463 | 1,464 | 1,448 | 1,457 | 173,500 |
| 2016/09/01 | 1,440 | 1,469 | 1,434 | 1,466 | 258,700 |
| 2016/08/31 | 1,434 | 1,434 | 1,423 | 1,433 | 174,000 |
| 2016/08/30 | 1,422 | 1,429 | 1,412 | 1,426 | 174,200 |
| 2016/08/29 | 1,437 | 1,442 | 1,414 | 1,423 | 175,400 |
| 2016/08/26 | 1,424 | 1,424 | 1,412 | 1,416 | 146,800 |
| 2016/08/25 | 1,435 | 1,440 | 1,420 | 1,424 | 147,900 |
| 2016/08/24 | 1,415 | 1,439 | 1,415 | 1,425 | 241,800 |
| 2016/08/23 | 1,421 | 1,424 | 1,401 | 1,407 | 287,200 |
| 2016/08/22 | 1,419 | 1,433 | 1,417 | 1,425 | 167,200 |
| 2016/08/19 | 1,426 | 1,436 | 1,408 | 1,416 | 190,300 |
| 2016/08/18 | 1,436 | 1,447 | 1,422 | 1,422 | 228,300 |
| 2016/08/17 | 1,438 | 1,445 | 1,431 | 1,443 | 240,400 |
| 2016/08/16 | 1,462 | 1,466 | 1,443 | 1,444 | 203,600 |
| 2016/08/15 | 1,494 | 1,499 | 1,454 | 1,462 | 405,900 |
| 2016/08/12 | 1,495 | 1,506 | 1,489 | 1,492 | 164,700 |
| 2016/08/10 | 1,502 | 1,502 | 1,473 | 1,480 | 276,200 |
| 2016/08/09 | 1,510 | 1,523 | 1,498 | 1,509 | 198,200 |
| 2016/08/08 | 1,528 | 1,536 | 1,500 | 1,510 | 245,600 |
| 2016/08/05 | 1,483 | 1,518 | 1,477 | 1,510 | 471,800 |
| 2016/08/04 | 1,444 | 1,481 | 1,444 | 1,472 | 442,800 |
| 2016/08/03 | 1,413 | 1,445 | 1,410 | 1,433 | 311,600 |
| 2016/08/02 | 1,409 | 1,447 | 1,408 | 1,424 | 584,300 |
| 2016/08/01 | 1,468 | 1,468 | 1,369 | 1,419 | 934,300 |
| 2016/07/29 | 1,475 | 1,500 | 1,470 | 1,492 | 321,500 |
| 2016/07/28 | 1,482 | 1,496 | 1,476 | 1,488 | 376,300 |
| 2016/07/27 | 1,490 | 1,503 | 1,480 | 1,483 | 436,500 |
| 2016/07/26 | 1,534 | 1,534 | 1,480 | 1,490 | 462,300 |
| 2016/07/25 | 1,549 | 1,561 | 1,534 | 1,540 | 389,400 |
| 2016/07/22 | 1,500 | 1,535 | 1,491 | 1,535 | 425,800 |
| 2016/07/21 | 1,504 | 1,521 | 1,504 | 1,517 | 317,700 |
| 2016/07/20 | 1,488 | 1,493 | 1,461 | 1,492 | 456,200 |
| 2016/07/19 | 1,483 | 1,497 | 1,468 | 1,489 | 505,600 |
| 2016/07/15 | 1,482 | 1,485 | 1,467 | 1,475 | 476,500 |
| 2016/07/14 | 1,451 | 1,477 | 1,443 | 1,472 | 434,500 |
| 2016/07/13 | 1,465 | 1,472 | 1,441 | 1,462 | 326,700 |
| 2016/07/12 | 1,425 | 1,461 | 1,423 | 1,450 | 375,100 |
| 2016/07/11 | 1,401 | 1,417 | 1,397 | 1,409 | 520,300 |
| 2016/07/08 | 1,430 | 1,431 | 1,385 | 1,385 | 585,300 |
| 2016/07/07 | 1,432 | 1,445 | 1,421 | 1,431 | 330,000 |
| 2016/07/06 | 1,450 | 1,450 | 1,420 | 1,446 | 408,400 |
| 2016/07/05 | 1,485 | 1,486 | 1,464 | 1,472 | 254,000 |
| 2016/07/04 | 1,491 | 1,502 | 1,472 | 1,495 | 358,600 |
| 2016/07/01 | 1,470 | 1,498 | 1,463 | 1,491 | 314,500 |
| 2016/06/30 | 1,475 | 1,487 | 1,450 | 1,450 | 287,400 |
| 2016/06/29 | 1,450 | 1,472 | 1,438 | 1,470 | 345,600 |
| 2016/06/28 | 1,400 | 1,448 | 1,393 | 1,441 | 351,700 |
| 2016/06/27 | 1,398 | 1,435 | 1,393 | 1,420 | 448,500 |
| 2016/06/24 | 1,478 | 1,485 | 1,371 | 1,381 | 699,700 |
| 2016/06/23 | 1,456 | 1,476 | 1,453 | 1,470 | 286,600 |
| 2016/06/22 | 1,470 | 1,473 | 1,448 | 1,458 | 402,100 |
| 2016/06/21 | 1,470 | 1,485 | 1,447 | 1,482 | 454,300 |
| 2016/06/20 | 1,468 | 1,488 | 1,462 | 1,475 | 358,500 |
| 2016/06/17 | 1,468 | 1,494 | 1,452 | 1,452 | 607,700 |
| 2016/06/16 | 1,510 | 1,510 | 1,457 | 1,460 | 458,000 |
| 2016/06/15 | 1,495 | 1,524 | 1,491 | 1,515 | 302,500 |
| 2016/06/14 | 1,507 | 1,524 | 1,496 | 1,499 | 438,300 |
| 2016/06/13 | 1,558 | 1,558 | 1,515 | 1,515 | 508,200 |
| 2016/06/10 | 1,580 | 1,580 | 1,564 | 1,574 | 362,800 |
| 2016/06/09 | 1,609 | 1,610 | 1,564 | 1,570 | 580,400 |
| 2016/06/08 | 1,638 | 1,639 | 1,603 | 1,610 | 599,300 |
| 2016/06/07 | 1,640 | 1,648 | 1,636 | 1,640 | 266,900 |
| 2016/06/06 | 1,665 | 1,665 | 1,634 | 1,645 | 454,900 |
| 2016/06/03 | 1,676 | 1,692 | 1,675 | 1,683 | 235,800 |
| 2016/06/02 | 1,684 | 1,694 | 1,667 | 1,667 | 335,600 |
| 2016/06/01 | 1,690 | 1,698 | 1,685 | 1,691 | 224,200 |
| 2016/05/31 | 1,687 | 1,692 | 1,679 | 1,692 | 333,300 |
| 2016/05/30 | 1,696 | 1,696 | 1,676 | 1,687 | 203,600 |
| 2016/05/27 | 1,682 | 1,685 | 1,675 | 1,682 | 236,200 |
| 2016/05/26 | 1,700 | 1,700 | 1,681 | 1,681 | 188,300 |
| 2016/05/25 | 1,699 | 1,700 | 1,685 | 1,687 | 192,700 |
| 2016/05/24 | 1,693 | 1,694 | 1,681 | 1,683 | 229,800 |
| 2016/05/23 | 1,701 | 1,705 | 1,688 | 1,696 | 215,300 |
| 2016/05/20 | 1,685 | 1,700 | 1,679 | 1,700 | 320,700 |
| 2016/05/19 | 1,711 | 1,712 | 1,679 | 1,685 | 349,400 |
| 2016/05/18 | 1,702 | 1,710 | 1,678 | 1,698 | 357,800 |
| 2016/05/17 | 1,710 | 1,712 | 1,682 | 1,702 | 494,300 |
| 2016/05/16 | 1,730 | 1,740 | 1,700 | 1,706 | 366,800 |
| 2016/05/13 | 1,761 | 1,762 | 1,727 | 1,729 | 500,800 |
| 2016/05/12 | 1,796 | 1,799 | 1,755 | 1,759 | 600,300 |
| 2016/05/11 | 1,818 | 1,858 | 1,775 | 1,795 | 1,462,500 |
| 2016/05/10 | 1,930 | 1,978 | 1,927 | 1,978 | 511,200 |
| 2016/05/09 | 1,902 | 1,918 | 1,892 | 1,916 | 161,100 |
| 2016/05/06 | 1,882 | 1,904 | 1,876 | 1,897 | 266,200 |
| 2016/05/02 | 1,850 | 1,879 | 1,850 | 1,874 | 323,900 |
| 2016/04/28 | 1,922 | 1,942 | 1,889 | 1,890 | 355,400 |
| 2016/04/27 | 1,924 | 1,924 | 1,903 | 1,908 | 176,500 |
| 2016/04/26 | 1,905 | 1,923 | 1,903 | 1,913 | 206,300 |
| 2016/04/25 | 1,924 | 1,924 | 1,899 | 1,905 | 275,000 |
| 2016/04/22 | 1,900 | 1,918 | 1,885 | 1,918 | 247,400 |
| 2016/04/21 | 1,919 | 1,920 | 1,894 | 1,904 | 208,000 |
| 2016/04/20 | 1,897 | 1,901 | 1,887 | 1,890 | 246,300 |
| 2016/04/19 | 1,879 | 1,897 | 1,871 | 1,882 | 291,900 |
| 2016/04/18 | 1,833 | 1,863 | 1,826 | 1,844 | 257,100 |
| 2016/04/15 | 1,880 | 1,890 | 1,866 | 1,880 | 187,700 |
| 2016/04/14 | 1,865 | 1,884 | 1,850 | 1,884 | 226,700 |
| 2016/04/13 | 1,835 | 1,853 | 1,829 | 1,850 | 178,200 |
| 2016/04/12 | 1,822 | 1,836 | 1,807 | 1,818 | 277,000 |
| 2016/04/11 | 1,811 | 1,813 | 1,790 | 1,810 | 222,800 |
| 2016/04/08 | 1,797 | 1,833 | 1,779 | 1,813 | 352,700 |
| 2016/04/07 | 1,817 | 1,834 | 1,810 | 1,817 | 333,800 |
| 2016/04/06 | 1,821 | 1,829 | 1,802 | 1,815 | 334,800 |
| 2016/04/05 | 1,848 | 1,862 | 1,810 | 1,814 | 348,200 |
| 2016/04/04 | 1,830 | 1,865 | 1,830 | 1,838 | 226,300 |
| 2016/04/01 | 1,880 | 1,886 | 1,828 | 1,831 | 461,400 |
| 2016/03/31 | 1,945 | 1,946 | 1,896 | 1,900 | 332,300 |
| 2016/03/30 | 1,919 | 1,957 | 1,911 | 1,936 | 509,500 |
| 2016/03/29 | 1,941 | 1,941 | 1,908 | 1,919 | 506,500 |
| 2016/03/28 | 1,947 | 1,953 | 1,932 | 1,953 | 906,400 |
| 2016/03/25 | 1,942 | 1,953 | 1,921 | 1,940 | 412,600 |
| 2016/03/24 | 1,947 | 1,954 | 1,938 | 1,938 | 382,800 |
| 2016/03/23 | 1,955 | 1,960 | 1,945 | 1,951 | 372,800 |
| 2016/03/22 | 1,936 | 1,950 | 1,928 | 1,950 | 304,100 |
| 2016/03/18 | 1,936 | 1,939 | 1,914 | 1,924 | 352,500 |
| 2016/03/17 | 1,947 | 1,954 | 1,928 | 1,937 | 309,200 |
| 2016/03/16 | 1,930 | 1,951 | 1,926 | 1,933 | 277,500 |
| 2016/03/15 | 1,930 | 1,948 | 1,922 | 1,942 | 518,300 |
| 2016/03/14 | 1,960 | 1,965 | 1,926 | 1,937 | 545,900 |
| 2016/03/11 | 1,937 | 1,967 | 1,933 | 1,958 | 286,000 |
| 2016/03/10 | 1,927 | 1,957 | 1,925 | 1,955 | 286,700 |
| 2016/03/09 | 1,910 | 1,921 | 1,899 | 1,908 | 293,500 |
| 2016/03/08 | 1,949 | 1,949 | 1,915 | 1,929 | 201,600 |
| 2016/03/07 | 1,965 | 1,965 | 1,942 | 1,947 | 174,800 |
| 2016/03/04 | 1,957 | 1,970 | 1,928 | 1,955 | 288,100 |
| 2016/03/03 | 1,946 | 1,971 | 1,945 | 1,966 | 176,400 |
| 2016/03/02 | 1,960 | 1,962 | 1,936 | 1,950 | 343,800 |
| 2016/03/01 | 1,917 | 1,942 | 1,908 | 1,937 | 155,000 |
| 2016/02/29 | 1,978 | 1,978 | 1,915 | 1,915 | 238,800 |
| 2016/02/26 | 1,941 | 1,995 | 1,932 | 1,954 | 304,000 |
| 2016/02/25 | 1,936 | 1,962 | 1,931 | 1,944 | 322,600 |
| 2016/02/24 | 1,911 | 1,949 | 1,911 | 1,931 | 337,000 |
| 2016/02/23 | 1,945 | 1,960 | 1,911 | 1,931 | 276,200 |
| 2016/02/22 | 1,925 | 1,970 | 1,919 | 1,945 | 302,000 |
| 2016/02/19 | 1,901 | 1,940 | 1,896 | 1,936 | 387,200 |
| 2016/02/18 | 1,885 | 1,929 | 1,870 | 1,916 | 398,200 |
| 2016/02/17 | 1,846 | 1,863 | 1,823 | 1,845 | 368,200 |
| 2016/02/16 | 1,841 | 1,868 | 1,828 | 1,832 | 315,200 |
| 2016/02/15 | 1,777 | 1,856 | 1,774 | 1,840 | 471,100 |
| 2016/02/12 | 1,762 | 1,783 | 1,691 | 1,694 | 791,400 |
| 2016/02/10 | 1,908 | 1,923 | 1,812 | 1,837 | 421,900 |
| 2016/02/09 | 1,940 | 1,957 | 1,902 | 1,908 | 316,200 |
| 2016/02/08 | 1,941 | 2,017 | 1,940 | 2,004 | 335,400 |
| 2016/02/05 | 1,961 | 1,978 | 1,929 | 1,955 | 332,400 |
| 2016/02/04 | 2,001 | 2,009 | 1,964 | 1,969 | 369,800 |
| 2016/02/03 | 2,006 | 2,032 | 1,995 | 2,022 | 348,600 |
| 2016/02/02 | 1,997 | 2,052 | 1,982 | 2,034 | 447,000 |
| 2016/02/01 | 2,079 | 2,085 | 1,985 | 2,001 | 773,500 |
| 2016/01/29 | 2,070 | 2,093 | 2,040 | 2,089 | 435,700 |
| 2016/01/28 | 2,040 | 2,080 | 2,035 | 2,072 | 232,700 |
| 2016/01/27 | 2,045 | 2,054 | 2,025 | 2,052 | 184,100 |
| 2016/01/26 | 2,010 | 2,034 | 2,000 | 2,013 | 140,900 |
| 2016/01/25 | 2,020 | 2,043 | 2,001 | 2,037 | 211,900 |
| 2016/01/22 | 1,932 | 1,979 | 1,910 | 1,977 | 304,500 |
| 2016/01/21 | 1,931 | 1,949 | 1,888 | 1,888 | 307,200 |
| 2016/01/20 | 1,984 | 1,996 | 1,933 | 1,937 | 227,200 |
| 2016/01/19 | 1,976 | 2,004 | 1,967 | 1,986 | 310,100 |
| 2016/01/18 | 1,960 | 1,997 | 1,956 | 1,990 | 225,400 |
| 2016/01/15 | 1,999 | 2,019 | 1,984 | 1,995 | 250,900 |
| 2016/01/14 | 1,980 | 1,987 | 1,938 | 1,972 | 399,700 |
| 2016/01/13 | 1,992 | 2,022 | 1,984 | 2,016 | 358,600 |
| 2016/01/12 | 2,026 | 2,044 | 1,976 | 1,978 | 436,900 |
| 2016/01/08 | 2,072 | 2,094 | 2,045 | 2,053 | 382,200 |
| 2016/01/07 | 2,109 | 2,135 | 2,083 | 2,084 | 228,600 |
| 2016/01/06 | 2,148 | 2,165 | 2,104 | 2,115 | 249,400 |
| 2016/01/05 | 2,149 | 2,161 | 2,134 | 2,148 | 204,500 |
| 2016/01/04 | 2,180 | 2,202 | 2,150 | 2,154 | 158,500 |