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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,733 | 1,733 | 1,720 | 1,720 | 156,300 |
| 2019/12/27 | 1,728 | 1,738 | 1,723 | 1,731 | 129,200 |
| 2019/12/26 | 1,723 | 1,726 | 1,719 | 1,724 | 216,900 |
| 2019/12/25 | 1,736 | 1,736 | 1,722 | 1,723 | 134,200 |
| 2019/12/24 | 1,731 | 1,740 | 1,723 | 1,729 | 157,400 |
| 2019/12/23 | 1,735 | 1,737 | 1,727 | 1,729 | 149,500 |
| 2019/12/20 | 1,741 | 1,744 | 1,733 | 1,733 | 188,800 |
| 2019/12/19 | 1,752 | 1,758 | 1,743 | 1,743 | 160,000 |
| 2019/12/18 | 1,750 | 1,750 | 1,740 | 1,744 | 185,100 |
| 2019/12/17 | 1,739 | 1,745 | 1,733 | 1,741 | 193,900 |
| 2019/12/16 | 1,757 | 1,758 | 1,739 | 1,741 | 184,200 |
| 2019/12/13 | 1,765 | 1,768 | 1,745 | 1,747 | 272,300 |
| 2019/12/12 | 1,762 | 1,762 | 1,745 | 1,749 | 201,900 |
| 2019/12/11 | 1,770 | 1,770 | 1,748 | 1,752 | 295,300 |
| 2019/12/10 | 1,790 | 1,791 | 1,778 | 1,780 | 223,200 |
| 2019/12/09 | 1,804 | 1,804 | 1,794 | 1,800 | 109,000 |
| 2019/12/06 | 1,786 | 1,796 | 1,786 | 1,794 | 155,200 |
| 2019/12/05 | 1,777 | 1,790 | 1,771 | 1,790 | 171,300 |
| 2019/12/04 | 1,781 | 1,781 | 1,766 | 1,777 | 227,000 |
| 2019/12/03 | 1,791 | 1,802 | 1,782 | 1,793 | 145,800 |
| 2019/12/02 | 1,803 | 1,811 | 1,797 | 1,801 | 172,000 |
| 2019/11/29 | 1,806 | 1,808 | 1,787 | 1,789 | 131,400 |
| 2019/11/28 | 1,810 | 1,810 | 1,790 | 1,806 | 145,400 |
| 2019/11/27 | 1,817 | 1,826 | 1,809 | 1,809 | 172,300 |
| 2019/11/26 | 1,815 | 1,820 | 1,807 | 1,810 | 212,300 |
| 2019/11/25 | 1,822 | 1,823 | 1,806 | 1,810 | 190,900 |
| 2019/11/22 | 1,811 | 1,828 | 1,806 | 1,810 | 274,400 |
| 2019/11/21 | 1,795 | 1,814 | 1,788 | 1,810 | 175,300 |
| 2019/11/20 | 1,798 | 1,823 | 1,796 | 1,806 | 278,800 |
| 2019/11/19 | 1,799 | 1,803 | 1,797 | 1,799 | 160,100 |
| 2019/11/18 | 1,804 | 1,807 | 1,794 | 1,802 | 187,700 |
| 2019/11/15 | 1,809 | 1,810 | 1,792 | 1,798 | 187,500 |
| 2019/11/14 | 1,812 | 1,829 | 1,800 | 1,800 | 244,100 |
| 2019/11/13 | 1,826 | 1,833 | 1,821 | 1,823 | 198,600 |
| 2019/11/12 | 1,830 | 1,835 | 1,816 | 1,822 | 180,200 |
| 2019/11/11 | 1,842 | 1,845 | 1,817 | 1,826 | 166,200 |
| 2019/11/08 | 1,852 | 1,857 | 1,838 | 1,842 | 319,500 |
| 2019/11/07 | 1,841 | 1,867 | 1,835 | 1,846 | 266,300 |
| 2019/11/06 | 1,855 | 1,856 | 1,826 | 1,830 | 360,100 |
| 2019/11/05 | 1,822 | 1,871 | 1,820 | 1,866 | 452,600 |
| 2019/11/01 | 1,777 | 1,830 | 1,771 | 1,819 | 352,100 |
| 2019/10/31 | 1,785 | 1,817 | 1,749 | 1,792 | 609,800 |
| 2019/10/30 | 1,755 | 1,785 | 1,748 | 1,782 | 563,600 |
| 2019/10/29 | 1,760 | 1,770 | 1,745 | 1,755 | 356,600 |
| 2019/10/28 | 1,765 | 1,765 | 1,739 | 1,749 | 201,400 |
| 2019/10/25 | 1,755 | 1,763 | 1,748 | 1,760 | 275,600 |
| 2019/10/24 | 1,768 | 1,768 | 1,750 | 1,755 | 182,200 |
| 2019/10/23 | 1,761 | 1,764 | 1,742 | 1,761 | 250,500 |
| 2019/10/21 | 1,749 | 1,764 | 1,747 | 1,754 | 107,200 |
| 2019/10/18 | 1,778 | 1,782 | 1,741 | 1,745 | 223,800 |
| 2019/10/17 | 1,780 | 1,780 | 1,767 | 1,772 | 195,500 |
| 2019/10/16 | 1,796 | 1,799 | 1,776 | 1,782 | 242,000 |
| 2019/10/15 | 1,783 | 1,792 | 1,773 | 1,776 | 205,000 |
| 2019/10/11 | 1,776 | 1,777 | 1,763 | 1,770 | 139,500 |
| 2019/10/10 | 1,779 | 1,779 | 1,756 | 1,770 | 170,900 |
| 2019/10/09 | 1,762 | 1,771 | 1,755 | 1,770 | 179,200 |
| 2019/10/08 | 1,770 | 1,774 | 1,748 | 1,756 | 443,800 |
| 2019/10/07 | 1,770 | 1,778 | 1,762 | 1,775 | 160,900 |
| 2019/10/04 | 1,765 | 1,772 | 1,750 | 1,770 | 261,300 |
| 2019/10/03 | 1,804 | 1,805 | 1,760 | 1,771 | 208,500 |
| 2019/10/02 | 1,794 | 1,826 | 1,788 | 1,821 | 328,000 |
| 2019/10/01 | 1,774 | 1,802 | 1,774 | 1,785 | 237,800 |
| 2019/09/30 | 1,759 | 1,774 | 1,754 | 1,768 | 215,900 |
| 2019/09/27 | 1,784 | 1,784 | 1,746 | 1,762 | 401,500 |
| 2019/09/26 | 1,812 | 1,829 | 1,801 | 1,814 | 867,400 |
| 2019/09/25 | 1,802 | 1,831 | 1,797 | 1,798 | 568,700 |
| 2019/09/24 | 1,805 | 1,809 | 1,795 | 1,798 | 699,400 |
| 2019/09/20 | 1,811 | 1,829 | 1,811 | 1,815 | 424,400 |
| 2019/09/19 | 1,819 | 1,847 | 1,819 | 1,831 | 338,700 |
| 2019/09/18 | 1,830 | 1,831 | 1,804 | 1,819 | 226,100 |
| 2019/09/17 | 1,827 | 1,835 | 1,817 | 1,831 | 261,800 |
| 2019/09/13 | 1,837 | 1,837 | 1,818 | 1,834 | 368,900 |
| 2019/09/12 | 1,857 | 1,872 | 1,853 | 1,854 | 216,500 |
| 2019/09/11 | 1,808 | 1,854 | 1,803 | 1,848 | 261,200 |
| 2019/09/10 | 1,793 | 1,803 | 1,779 | 1,798 | 163,200 |
| 2019/09/09 | 1,778 | 1,791 | 1,776 | 1,790 | 134,300 |
| 2019/09/06 | 1,784 | 1,788 | 1,770 | 1,771 | 128,800 |
| 2019/09/05 | 1,761 | 1,784 | 1,760 | 1,774 | 191,700 |
| 2019/09/04 | 1,760 | 1,763 | 1,753 | 1,757 | 68,800 |
| 2019/09/03 | 1,756 | 1,769 | 1,752 | 1,766 | 74,800 |
| 2019/09/02 | 1,771 | 1,781 | 1,755 | 1,755 | 101,800 |
| 2019/08/30 | 1,779 | 1,784 | 1,765 | 1,780 | 297,200 |
| 2019/08/29 | 1,790 | 1,794 | 1,771 | 1,781 | 144,800 |
| 2019/08/28 | 1,777 | 1,780 | 1,761 | 1,780 | 140,700 |
| 2019/08/27 | 1,776 | 1,782 | 1,768 | 1,777 | 98,100 |
| 2019/08/26 | 1,728 | 1,762 | 1,720 | 1,759 | 181,400 |
| 2019/08/23 | 1,737 | 1,773 | 1,729 | 1,763 | 232,500 |
| 2019/08/22 | 1,732 | 1,732 | 1,712 | 1,726 | 113,900 |
| 2019/08/21 | 1,729 | 1,734 | 1,719 | 1,724 | 97,100 |
| 2019/08/20 | 1,729 | 1,739 | 1,727 | 1,737 | 97,300 |
| 2019/08/19 | 1,713 | 1,723 | 1,704 | 1,723 | 114,700 |
| 2019/08/16 | 1,694 | 1,713 | 1,691 | 1,708 | 117,200 |
| 2019/08/15 | 1,690 | 1,704 | 1,686 | 1,703 | 102,500 |
| 2019/08/14 | 1,722 | 1,723 | 1,704 | 1,720 | 131,700 |
| 2019/08/13 | 1,700 | 1,706 | 1,696 | 1,704 | 141,400 |
| 2019/08/09 | 1,725 | 1,731 | 1,716 | 1,720 | 101,500 |
| 2019/08/08 | 1,726 | 1,735 | 1,711 | 1,718 | 159,600 |
| 2019/08/07 | 1,721 | 1,731 | 1,709 | 1,730 | 142,500 |
| 2019/08/06 | 1,680 | 1,730 | 1,675 | 1,728 | 207,000 |
| 2019/08/05 | 1,722 | 1,728 | 1,698 | 1,727 | 214,100 |
| 2019/08/02 | 1,762 | 1,783 | 1,728 | 1,735 | 301,300 |
| 2019/08/01 | 1,800 | 1,816 | 1,777 | 1,784 | 248,800 |
| 2019/07/31 | 1,791 | 1,796 | 1,769 | 1,774 | 235,000 |
| 2019/07/30 | 1,797 | 1,805 | 1,795 | 1,804 | 137,600 |
| 2019/07/29 | 1,778 | 1,793 | 1,777 | 1,788 | 91,200 |
| 2019/07/26 | 1,776 | 1,781 | 1,767 | 1,774 | 84,700 |
| 2019/07/25 | 1,765 | 1,787 | 1,764 | 1,784 | 98,600 |
| 2019/07/24 | 1,769 | 1,769 | 1,757 | 1,764 | 120,900 |
| 2019/07/23 | 1,760 | 1,778 | 1,754 | 1,775 | 95,600 |
| 2019/07/22 | 1,773 | 1,775 | 1,760 | 1,763 | 105,700 |
| 2019/07/19 | 1,755 | 1,781 | 1,751 | 1,773 | 122,600 |
| 2019/07/18 | 1,783 | 1,790 | 1,757 | 1,761 | 177,800 |
| 2019/07/17 | 1,790 | 1,801 | 1,788 | 1,800 | 119,800 |
| 2019/07/16 | 1,802 | 1,804 | 1,791 | 1,794 | 134,100 |
| 2019/07/12 | 1,808 | 1,816 | 1,793 | 1,800 | 246,200 |
| 2019/07/11 | 1,801 | 1,815 | 1,794 | 1,807 | 170,000 |
| 2019/07/10 | 1,792 | 1,801 | 1,778 | 1,787 | 192,900 |
| 2019/07/09 | 1,803 | 1,819 | 1,798 | 1,807 | 197,500 |
| 2019/07/08 | 1,798 | 1,807 | 1,795 | 1,798 | 179,000 |
| 2019/07/05 | 1,800 | 1,804 | 1,781 | 1,789 | 149,900 |
| 2019/07/04 | 1,792 | 1,805 | 1,792 | 1,799 | 129,900 |
| 2019/07/03 | 1,790 | 1,800 | 1,785 | 1,789 | 103,100 |
| 2019/07/02 | 1,799 | 1,808 | 1,788 | 1,795 | 174,300 |
| 2019/07/01 | 1,793 | 1,804 | 1,775 | 1,803 | 148,400 |
| 2019/06/28 | 1,800 | 1,812 | 1,774 | 1,778 | 202,300 |
| 2019/06/27 | 1,800 | 1,813 | 1,797 | 1,806 | 165,100 |
| 2019/06/26 | 1,790 | 1,804 | 1,785 | 1,797 | 250,600 |
| 2019/06/25 | 1,785 | 1,796 | 1,774 | 1,783 | 198,400 |
| 2019/06/24 | 1,765 | 1,786 | 1,758 | 1,784 | 150,700 |
| 2019/06/21 | 1,800 | 1,800 | 1,762 | 1,771 | 281,600 |
| 2019/06/20 | 1,799 | 1,805 | 1,786 | 1,789 | 137,100 |
| 2019/06/19 | 1,809 | 1,826 | 1,797 | 1,800 | 219,700 |
| 2019/06/18 | 1,818 | 1,825 | 1,787 | 1,793 | 260,200 |
| 2019/06/17 | 1,851 | 1,855 | 1,820 | 1,821 | 290,100 |
| 2019/06/14 | 1,847 | 1,855 | 1,825 | 1,846 | 364,600 |
| 2019/06/13 | 1,824 | 1,852 | 1,818 | 1,833 | 638,700 |
| 2019/06/12 | 1,811 | 1,830 | 1,777 | 1,819 | 784,800 |
| 2019/06/11 | 1,735 | 1,793 | 1,730 | 1,771 | 477,900 |
| 2019/06/10 | 1,735 | 1,742 | 1,724 | 1,728 | 164,700 |
| 2019/06/07 | 1,715 | 1,729 | 1,707 | 1,728 | 136,000 |
| 2019/06/06 | 1,713 | 1,724 | 1,707 | 1,713 | 129,800 |
| 2019/06/05 | 1,702 | 1,716 | 1,687 | 1,716 | 175,100 |
| 2019/06/04 | 1,688 | 1,688 | 1,669 | 1,688 | 122,500 |
| 2019/06/03 | 1,679 | 1,681 | 1,668 | 1,673 | 146,200 |
| 2019/05/31 | 1,694 | 1,698 | 1,683 | 1,688 | 197,400 |
| 2019/05/30 | 1,700 | 1,707 | 1,693 | 1,702 | 175,900 |
| 2019/05/29 | 1,725 | 1,729 | 1,710 | 1,716 | 184,500 |
| 2019/05/28 | 1,734 | 1,749 | 1,731 | 1,739 | 428,500 |
| 2019/05/27 | 1,728 | 1,738 | 1,721 | 1,737 | 111,700 |
| 2019/05/24 | 1,712 | 1,723 | 1,703 | 1,723 | 161,200 |
| 2019/05/23 | 1,700 | 1,720 | 1,694 | 1,717 | 160,600 |
| 2019/05/22 | 1,715 | 1,718 | 1,705 | 1,711 | 125,300 |
| 2019/05/21 | 1,710 | 1,722 | 1,706 | 1,718 | 124,000 |
| 2019/05/20 | 1,714 | 1,726 | 1,705 | 1,716 | 161,100 |
| 2019/05/17 | 1,691 | 1,715 | 1,678 | 1,714 | 221,700 |
| 2019/05/16 | 1,687 | 1,703 | 1,679 | 1,693 | 205,300 |
| 2019/05/15 | 1,679 | 1,689 | 1,663 | 1,689 | 220,700 |
| 2019/05/14 | 1,666 | 1,666 | 1,636 | 1,666 | 301,700 |
| 2019/05/13 | 1,708 | 1,713 | 1,682 | 1,689 | 240,400 |
| 2019/05/10 | 1,747 | 1,753 | 1,702 | 1,705 | 435,200 |
| 2019/05/09 | 1,886 | 1,887 | 1,724 | 1,746 | 802,900 |
| 2019/05/08 | 1,932 | 1,940 | 1,907 | 1,922 | 373,000 |
| 2019/05/07 | 1,935 | 1,942 | 1,925 | 1,935 | 273,200 |
| 2019/04/26 | 1,938 | 1,947 | 1,927 | 1,940 | 220,400 |
| 2019/04/25 | 1,953 | 1,959 | 1,930 | 1,954 | 230,000 |
| 2019/04/24 | 1,959 | 1,968 | 1,950 | 1,953 | 192,200 |
| 2019/04/23 | 1,936 | 1,958 | 1,931 | 1,952 | 203,200 |
| 2019/04/22 | 1,914 | 1,947 | 1,909 | 1,947 | 149,300 |
| 2019/04/19 | 1,924 | 1,934 | 1,907 | 1,919 | 162,300 |
| 2019/04/18 | 1,931 | 1,931 | 1,910 | 1,916 | 186,400 |
| 2019/04/17 | 1,935 | 1,944 | 1,928 | 1,931 | 175,100 |
| 2019/04/16 | 1,932 | 1,941 | 1,921 | 1,933 | 216,000 |
| 2019/04/15 | 1,908 | 1,934 | 1,903 | 1,932 | 224,900 |
| 2019/04/12 | 1,894 | 1,903 | 1,884 | 1,902 | 178,100 |
| 2019/04/11 | 1,872 | 1,886 | 1,868 | 1,879 | 233,300 |
| 2019/04/10 | 1,872 | 1,879 | 1,864 | 1,871 | 195,400 |
| 2019/04/09 | 1,888 | 1,890 | 1,865 | 1,872 | 150,500 |
| 2019/04/08 | 1,881 | 1,900 | 1,881 | 1,888 | 196,500 |
| 2019/04/05 | 1,877 | 1,878 | 1,868 | 1,872 | 160,800 |
| 2019/04/04 | 1,876 | 1,879 | 1,865 | 1,870 | 164,600 |
| 2019/04/03 | 1,867 | 1,881 | 1,856 | 1,872 | 208,700 |
| 2019/04/02 | 1,867 | 1,876 | 1,861 | 1,867 | 244,600 |
| 2019/04/01 | 1,845 | 1,864 | 1,845 | 1,853 | 284,000 |
| 2019/03/29 | 1,820 | 1,841 | 1,818 | 1,840 | 184,400 |
| 2019/03/28 | 1,840 | 1,840 | 1,809 | 1,814 | 238,200 |
| 2019/03/27 | 1,853 | 1,856 | 1,840 | 1,851 | 411,700 |
| 2019/03/26 | 1,845 | 1,885 | 1,842 | 1,879 | 594,100 |
| 2019/03/25 | 1,853 | 1,854 | 1,822 | 1,833 | 412,900 |
| 2019/03/22 | 1,873 | 1,880 | 1,871 | 1,873 | 387,100 |
| 2019/03/20 | 1,877 | 1,892 | 1,876 | 1,886 | 325,100 |
| 2019/03/19 | 1,904 | 1,906 | 1,878 | 1,890 | 339,800 |
| 2019/03/18 | 1,891 | 1,925 | 1,888 | 1,917 | 371,200 |
| 2019/03/15 | 1,850 | 1,895 | 1,849 | 1,892 | 386,800 |
| 2019/03/14 | 1,850 | 1,854 | 1,839 | 1,844 | 249,600 |
| 2019/03/13 | 1,870 | 1,883 | 1,846 | 1,847 | 296,100 |
| 2019/03/12 | 1,866 | 1,887 | 1,865 | 1,879 | 248,400 |
| 2019/03/11 | 1,865 | 1,866 | 1,848 | 1,859 | 255,600 |
| 2019/03/08 | 1,857 | 1,878 | 1,857 | 1,870 | 310,100 |
| 2019/03/07 | 1,870 | 1,879 | 1,864 | 1,873 | 199,200 |
| 2019/03/06 | 1,875 | 1,877 | 1,866 | 1,866 | 228,100 |
| 2019/03/05 | 1,870 | 1,880 | 1,866 | 1,875 | 189,400 |
| 2019/03/04 | 1,886 | 1,892 | 1,864 | 1,867 | 253,100 |
| 2019/03/01 | 1,874 | 1,883 | 1,870 | 1,878 | 232,700 |
| 2019/02/28 | 1,875 | 1,884 | 1,864 | 1,874 | 256,700 |
| 2019/02/27 | 1,870 | 1,890 | 1,862 | 1,875 | 345,100 |
| 2019/02/26 | 1,863 | 1,874 | 1,856 | 1,870 | 196,900 |
| 2019/02/25 | 1,849 | 1,855 | 1,843 | 1,848 | 231,900 |
| 2019/02/22 | 1,849 | 1,850 | 1,838 | 1,842 | 174,900 |
| 2019/02/21 | 1,856 | 1,858 | 1,846 | 1,852 | 195,400 |
| 2019/02/20 | 1,863 | 1,868 | 1,848 | 1,854 | 229,500 |
| 2019/02/19 | 1,878 | 1,880 | 1,859 | 1,860 | 199,500 |
| 2019/02/18 | 1,900 | 1,904 | 1,872 | 1,875 | 215,600 |
| 2019/02/15 | 1,877 | 1,880 | 1,862 | 1,873 | 197,700 |
| 2019/02/14 | 1,890 | 1,909 | 1,889 | 1,889 | 248,600 |
| 2019/02/13 | 1,871 | 1,892 | 1,867 | 1,886 | 239,700 |
| 2019/02/12 | 1,861 | 1,885 | 1,855 | 1,871 | 219,700 |
| 2019/02/08 | 1,841 | 1,864 | 1,840 | 1,858 | 212,500 |
| 2019/02/07 | 1,852 | 1,857 | 1,836 | 1,856 | 148,200 |
| 2019/02/06 | 1,869 | 1,880 | 1,857 | 1,860 | 205,000 |
| 2019/02/05 | 1,859 | 1,876 | 1,854 | 1,875 | 226,100 |
| 2019/02/04 | 1,920 | 1,926 | 1,866 | 1,868 | 358,000 |
| 2019/02/01 | 1,861 | 1,934 | 1,841 | 1,915 | 656,400 |
| 2019/01/31 | 1,836 | 1,863 | 1,816 | 1,821 | 376,900 |
| 2019/01/30 | 1,848 | 1,862 | 1,838 | 1,838 | 294,100 |
| 2019/01/29 | 1,846 | 1,865 | 1,844 | 1,861 | 186,400 |
| 2019/01/28 | 1,849 | 1,849 | 1,833 | 1,838 | 169,700 |
| 2019/01/25 | 1,856 | 1,866 | 1,846 | 1,852 | 159,300 |
| 2019/01/24 | 1,861 | 1,866 | 1,847 | 1,857 | 163,700 |
| 2019/01/23 | 1,853 | 1,866 | 1,835 | 1,859 | 327,400 |
| 2019/01/22 | 1,869 | 1,873 | 1,859 | 1,862 | 261,700 |
| 2019/01/21 | 1,861 | 1,869 | 1,856 | 1,865 | 296,000 |
| 2019/01/18 | 1,858 | 1,865 | 1,847 | 1,861 | 403,400 |
| 2019/01/17 | 1,852 | 1,860 | 1,839 | 1,857 | 221,900 |
| 2019/01/16 | 1,841 | 1,856 | 1,832 | 1,852 | 187,500 |
| 2019/01/15 | 1,835 | 1,843 | 1,827 | 1,838 | 230,500 |
| 2019/01/11 | 1,861 | 1,868 | 1,838 | 1,848 | 367,700 |
| 2019/01/10 | 1,850 | 1,853 | 1,815 | 1,833 | 276,000 |
| 2019/01/09 | 1,865 | 1,869 | 1,851 | 1,861 | 269,800 |
| 2019/01/08 | 1,870 | 1,882 | 1,845 | 1,849 | 275,200 |
| 2019/01/07 | 1,855 | 1,874 | 1,845 | 1,862 | 350,000 |
| 2019/01/04 | 1,794 | 1,820 | 1,782 | 1,814 | 226,600 |