オートサーバー(5589)の株価時系列情報
オートサーバー(5589)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,777 | 1,777 | 1,750 | 1,751 | 6,100 |
| 2024/12/27 | 1,781 | 1,797 | 1,775 | 1,777 | 4,300 |
| 2024/12/26 | 1,793 | 1,813 | 1,793 | 1,812 | 18,100 |
| 2024/12/25 | 1,819 | 1,821 | 1,799 | 1,802 | 9,800 |
| 2024/12/24 | 1,817 | 1,819 | 1,803 | 1,819 | 5,300 |
| 2024/12/23 | 1,817 | 1,818 | 1,800 | 1,817 | 6,600 |
| 2024/12/20 | 1,802 | 1,818 | 1,800 | 1,818 | 4,600 |
| 2024/12/19 | 1,808 | 1,810 | 1,800 | 1,810 | 6,200 |
| 2024/12/18 | 1,809 | 1,810 | 1,800 | 1,808 | 4,800 |
| 2024/12/17 | 1,801 | 1,810 | 1,801 | 1,809 | 4,400 |
| 2024/12/16 | 1,802 | 1,810 | 1,801 | 1,801 | 6,500 |
| 2024/12/13 | 1,790 | 1,802 | 1,790 | 1,802 | 4,300 |
| 2024/12/12 | 1,799 | 1,799 | 1,792 | 1,792 | 1,300 |
| 2024/12/11 | 1,799 | 1,799 | 1,790 | 1,792 | 1,100 |
| 2024/12/10 | 1,793 | 1,799 | 1,784 | 1,799 | 2,600 |
| 2024/12/09 | 1,750 | 1,799 | 1,750 | 1,784 | 12,700 |
| 2024/12/06 | 1,795 | 1,796 | 1,790 | 1,790 | 2,800 |
| 2024/12/05 | 1,799 | 1,809 | 1,787 | 1,790 | 7,600 |
| 2024/12/04 | 1,803 | 1,818 | 1,792 | 1,799 | 9,000 |
| 2024/12/03 | 1,815 | 1,816 | 1,800 | 1,803 | 6,300 |
| 2024/12/02 | 1,800 | 1,815 | 1,791 | 1,805 | 4,700 |
| 2024/11/29 | 1,792 | 1,806 | 1,791 | 1,800 | 10,300 |
| 2024/11/28 | 1,820 | 1,820 | 1,788 | 1,791 | 1,400 |
| 2024/11/27 | 1,800 | 1,814 | 1,785 | 1,787 | 4,900 |
| 2024/11/26 | 1,808 | 1,819 | 1,800 | 1,800 | 7,500 |
| 2024/11/25 | 1,807 | 1,839 | 1,807 | 1,808 | 5,000 |
| 2024/11/22 | 1,828 | 1,828 | 1,806 | 1,806 | 3,900 |
| 2024/11/21 | 1,820 | 1,833 | 1,810 | 1,810 | 3,700 |
| 2024/11/20 | 1,843 | 1,843 | 1,820 | 1,820 | 3,400 |
| 2024/11/19 | 1,853 | 1,853 | 1,821 | 1,843 | 2,200 |
| 2024/11/18 | 1,856 | 1,868 | 1,835 | 1,853 | 3,300 |
| 2024/11/15 | 1,863 | 1,885 | 1,831 | 1,856 | 10,300 |
| 2024/11/14 | 1,891 | 1,920 | 1,855 | 1,862 | 13,700 |
| 2024/11/13 | 1,852 | 1,895 | 1,852 | 1,887 | 15,200 |
| 2024/11/12 | 1,837 | 1,889 | 1,834 | 1,850 | 10,100 |
| 2024/11/11 | 1,815 | 1,837 | 1,814 | 1,837 | 7,300 |
| 2024/11/08 | 1,811 | 1,815 | 1,801 | 1,815 | 1,200 |
| 2024/11/07 | 1,818 | 1,818 | 1,800 | 1,801 | 4,800 |
| 2024/11/06 | 1,815 | 1,819 | 1,796 | 1,818 | 6,100 |
| 2024/11/05 | 1,818 | 1,820 | 1,800 | 1,814 | 11,300 |
| 2024/11/01 | 1,812 | 1,832 | 1,812 | 1,818 | 2,100 |
| 2024/10/31 | 1,809 | 1,825 | 1,809 | 1,812 | 1,600 |
| 2024/10/30 | 1,813 | 1,836 | 1,813 | 1,830 | 2,300 |
| 2024/10/29 | 1,817 | 1,827 | 1,804 | 1,808 | 1,400 |
| 2024/10/28 | 1,820 | 1,838 | 1,804 | 1,804 | 4,200 |
| 2024/10/25 | 1,840 | 1,847 | 1,820 | 1,820 | 4,300 |
| 2024/10/24 | 1,847 | 1,854 | 1,840 | 1,840 | 1,600 |
| 2024/10/23 | 1,849 | 1,859 | 1,840 | 1,850 | 3,900 |
| 2024/10/22 | 1,842 | 1,858 | 1,842 | 1,849 | 6,400 |
| 2024/10/21 | 1,859 | 1,861 | 1,840 | 1,840 | 7,800 |
| 2024/10/18 | 1,852 | 1,861 | 1,852 | 1,859 | 3,800 |
| 2024/10/17 | 1,847 | 1,860 | 1,847 | 1,851 | 2,800 |
| 2024/10/16 | 1,848 | 1,860 | 1,839 | 1,845 | 8,100 |
| 2024/10/15 | 1,850 | 1,860 | 1,842 | 1,853 | 5,400 |
| 2024/10/11 | 1,859 | 1,859 | 1,845 | 1,850 | 5,400 |
| 2024/10/10 | 1,859 | 1,860 | 1,852 | 1,859 | 4,400 |
| 2024/10/09 | 1,860 | 1,860 | 1,851 | 1,852 | 6,700 |
| 2024/10/08 | 1,852 | 1,860 | 1,851 | 1,859 | 4,600 |
| 2024/10/07 | 1,860 | 1,865 | 1,846 | 1,851 | 15,200 |
| 2024/10/04 | 1,859 | 1,867 | 1,846 | 1,857 | 14,600 |
| 2024/10/03 | 1,863 | 1,865 | 1,858 | 1,859 | 3,200 |
| 2024/10/02 | 1,860 | 1,866 | 1,843 | 1,863 | 4,200 |
| 2024/10/01 | 1,868 | 1,870 | 1,860 | 1,860 | 3,300 |
| 2024/09/30 | 1,840 | 1,868 | 1,840 | 1,868 | 1,000 |
| 2024/09/27 | 1,847 | 1,873 | 1,847 | 1,859 | 3,500 |
| 2024/09/26 | 1,867 | 1,869 | 1,859 | 1,869 | 2,000 |
| 2024/09/25 | 1,859 | 1,868 | 1,858 | 1,859 | 3,500 |
| 2024/09/24 | 1,868 | 1,870 | 1,859 | 1,859 | 6,500 |
| 2024/09/20 | 1,870 | 1,891 | 1,870 | 1,872 | 2,500 |
| 2024/09/19 | 1,870 | 1,883 | 1,860 | 1,870 | 1,200 |
| 2024/09/18 | 1,879 | 1,879 | 1,821 | 1,859 | 5,800 |
| 2024/09/17 | 1,859 | 1,864 | 1,841 | 1,845 | 5,000 |
| 2024/09/13 | 1,873 | 1,894 | 1,851 | 1,859 | 4,600 |
| 2024/09/12 | 1,879 | 1,925 | 1,861 | 1,872 | 4,300 |
| 2024/09/11 | 1,881 | 1,900 | 1,865 | 1,865 | 5,300 |
| 2024/09/10 | 1,947 | 1,947 | 1,880 | 1,919 | 2,100 |
| 2024/09/09 | 1,882 | 1,939 | 1,880 | 1,930 | 6,300 |
| 2024/09/06 | 1,950 | 1,980 | 1,916 | 1,962 | 4,300 |
| 2024/09/05 | 1,959 | 1,965 | 1,950 | 1,950 | 1,300 |
| 2024/09/04 | 1,970 | 1,970 | 1,911 | 1,959 | 5,300 |
| 2024/09/03 | 1,976 | 1,986 | 1,954 | 1,971 | 5,100 |
| 2024/09/02 | 2,021 | 2,035 | 1,988 | 1,988 | 22,400 |
| 2024/08/30 | 2,025 | 2,037 | 2,012 | 2,037 | 2,100 |
| 2024/08/29 | 2,015 | 2,028 | 2,012 | 2,025 | 2,000 |
| 2024/08/28 | 2,025 | 2,039 | 2,011 | 2,013 | 1,800 |
| 2024/08/27 | 2,039 | 2,039 | 2,021 | 2,021 | 1,300 |
| 2024/08/26 | 1,974 | 2,029 | 1,974 | 2,029 | 6,600 |
| 2024/08/23 | 1,981 | 2,003 | 1,972 | 1,974 | 4,700 |
| 2024/08/22 | 2,006 | 2,019 | 1,999 | 1,999 | 3,000 |
| 2024/08/21 | 1,952 | 2,015 | 1,952 | 2,006 | 5,500 |
| 2024/08/20 | 1,983 | 2,004 | 1,972 | 1,978 | 8,500 |
| 2024/08/19 | 1,976 | 1,989 | 1,955 | 1,979 | 9,700 |
| 2024/08/16 | 2,015 | 2,044 | 1,942 | 2,020 | 43,300 |
| 2024/08/15 | 2,034 | 2,048 | 2,016 | 2,038 | 7,100 |
| 2024/08/14 | 2,033 | 2,056 | 2,015 | 2,034 | 6,500 |
| 2024/08/13 | 2,032 | 2,068 | 2,022 | 2,040 | 8,900 |
| 2024/08/09 | 2,058 | 2,067 | 1,997 | 2,042 | 7,400 |
| 2024/08/08 | 1,940 | 2,066 | 1,939 | 1,994 | 8,800 |
| 2024/08/07 | 1,901 | 1,950 | 1,868 | 1,906 | 5,300 |
| 2024/08/06 | 1,879 | 1,955 | 1,869 | 1,900 | 21,200 |
| 2024/08/05 | 1,970 | 2,040 | 1,640 | 1,645 | 24,200 |
| 2024/08/02 | 2,104 | 2,104 | 1,997 | 2,069 | 16,500 |
| 2024/08/01 | 2,150 | 2,150 | 2,117 | 2,125 | 6,800 |
| 2024/07/31 | 2,174 | 2,174 | 2,133 | 2,150 | 6,200 |
| 2024/07/30 | 2,181 | 2,188 | 2,137 | 2,174 | 14,700 |
| 2024/07/29 | 2,190 | 2,200 | 2,172 | 2,181 | 8,800 |
| 2024/07/26 | 2,179 | 2,180 | 2,158 | 2,180 | 4,800 |
| 2024/07/25 | 2,165 | 2,178 | 2,142 | 2,177 | 17,300 |
| 2024/07/24 | 2,145 | 2,179 | 2,145 | 2,152 | 20,600 |
| 2024/07/23 | 2,149 | 2,159 | 2,137 | 2,138 | 9,500 |
| 2024/07/22 | 2,122 | 2,155 | 2,103 | 2,130 | 10,800 |
| 2024/07/19 | 2,101 | 2,129 | 2,100 | 2,122 | 5,000 |
| 2024/07/18 | 2,104 | 2,128 | 2,092 | 2,110 | 7,100 |
| 2024/07/17 | 2,119 | 2,128 | 2,092 | 2,103 | 8,600 |
| 2024/07/16 | 2,095 | 2,112 | 2,093 | 2,096 | 3,500 |
| 2024/07/12 | 2,090 | 2,117 | 2,090 | 2,100 | 1,100 |
| 2024/07/11 | 2,090 | 2,114 | 2,090 | 2,090 | 2,700 |
| 2024/07/10 | 2,090 | 2,120 | 2,075 | 2,096 | 1,700 |
| 2024/07/09 | 2,101 | 2,127 | 2,090 | 2,096 | 3,100 |
| 2024/07/08 | 2,116 | 2,130 | 2,091 | 2,091 | 6,900 |
| 2024/07/05 | 2,090 | 2,094 | 2,080 | 2,091 | 2,500 |
| 2024/07/04 | 2,092 | 2,096 | 2,090 | 2,090 | 1,800 |
| 2024/07/03 | 2,086 | 2,120 | 2,086 | 2,092 | 3,100 |
| 2024/07/02 | 2,062 | 2,099 | 2,062 | 2,085 | 4,000 |
| 2024/07/01 | 2,108 | 2,120 | 2,060 | 2,081 | 9,400 |
| 2024/06/28 | 2,106 | 2,128 | 2,103 | 2,103 | 3,700 |
| 2024/06/27 | 2,130 | 2,150 | 2,090 | 2,105 | 10,000 |
| 2024/06/26 | 2,150 | 2,163 | 2,130 | 2,130 | 4,800 |
| 2024/06/25 | 2,169 | 2,169 | 2,130 | 2,150 | 7,400 |
| 2024/06/24 | 2,120 | 2,169 | 2,103 | 2,169 | 15,700 |
| 2024/06/21 | 2,105 | 2,145 | 2,105 | 2,128 | 15,300 |
| 2024/06/20 | 2,080 | 2,106 | 2,070 | 2,094 | 15,000 |
| 2024/06/19 | 2,092 | 2,092 | 2,053 | 2,062 | 8,200 |
| 2024/06/18 | 2,056 | 2,078 | 2,042 | 2,072 | 10,500 |
| 2024/06/17 | 2,045 | 2,067 | 2,035 | 2,035 | 10,400 |
| 2024/06/14 | 2,030 | 2,064 | 2,030 | 2,045 | 17,800 |
| 2024/06/13 | 1,988 | 2,030 | 1,982 | 2,030 | 31,600 |
| 2024/06/12 | 1,981 | 1,993 | 1,979 | 1,979 | 4,300 |
| 2024/06/11 | 1,988 | 2,000 | 1,977 | 1,980 | 6,400 |
| 2024/06/10 | 1,987 | 1,990 | 1,975 | 1,975 | 2,900 |
| 2024/06/07 | 1,960 | 1,986 | 1,960 | 1,975 | 3,600 |
| 2024/06/06 | 1,995 | 1,995 | 1,965 | 1,966 | 6,400 |
| 2024/06/05 | 1,980 | 1,997 | 1,968 | 1,988 | 2,400 |
| 2024/06/04 | 1,980 | 1,995 | 1,975 | 1,976 | 12,100 |
| 2024/06/03 | 1,960 | 1,983 | 1,960 | 1,980 | 8,300 |
| 2024/05/31 | 1,963 | 1,980 | 1,945 | 1,964 | 11,600 |
| 2024/05/30 | 1,965 | 1,983 | 1,946 | 1,964 | 12,800 |
| 2024/05/29 | 1,976 | 1,990 | 1,961 | 1,970 | 15,700 |
| 2024/05/28 | 1,977 | 1,978 | 1,940 | 1,978 | 7,100 |
| 2024/05/27 | 1,965 | 1,982 | 1,952 | 1,961 | 3,100 |
| 2024/05/24 | 1,950 | 1,966 | 1,941 | 1,963 | 5,600 |
| 2024/05/23 | 1,936 | 1,985 | 1,936 | 1,951 | 24,500 |
| 2024/05/22 | 1,940 | 1,959 | 1,925 | 1,942 | 11,800 |
| 2024/05/21 | 1,944 | 1,961 | 1,922 | 1,950 | 29,300 |
| 2024/05/20 | 1,926 | 1,949 | 1,912 | 1,929 | 10,800 |
| 2024/05/17 | 1,980 | 1,980 | 1,923 | 1,926 | 36,400 |
| 2024/05/16 | 1,985 | 2,019 | 1,956 | 1,993 | 33,400 |
| 2024/05/15 | 1,997 | 2,054 | 1,942 | 2,021 | 127,800 |
| 2024/05/14 | 1,951 | 1,968 | 1,935 | 1,960 | 19,300 |
| 2024/05/13 | 1,986 | 1,986 | 1,942 | 1,951 | 7,500 |
| 2024/05/10 | 1,981 | 1,986 | 1,951 | 1,980 | 8,300 |
| 2024/05/09 | 1,992 | 1,995 | 1,974 | 1,980 | 6,300 |
| 2024/05/08 | 1,997 | 1,997 | 1,969 | 1,980 | 10,100 |
| 2024/05/07 | 1,966 | 1,999 | 1,966 | 1,990 | 5,400 |
| 2024/05/02 | 1,982 | 1,992 | 1,954 | 1,956 | 20,900 |
| 2024/05/01 | 1,990 | 2,040 | 1,983 | 2,010 | 25,200 |
| 2024/04/30 | 1,991 | 1,991 | 1,958 | 1,989 | 5,900 |
| 2024/04/26 | 1,980 | 1,984 | 1,962 | 1,963 | 8,600 |
| 2024/04/25 | 1,981 | 1,989 | 1,980 | 1,980 | 4,900 |
| 2024/04/24 | 1,975 | 1,989 | 1,974 | 1,980 | 6,600 |
| 2024/04/23 | 1,973 | 1,975 | 1,960 | 1,975 | 2,700 |
| 2024/04/22 | 1,951 | 1,965 | 1,951 | 1,964 | 700 |
| 2024/04/19 | 1,980 | 1,980 | 1,933 | 1,950 | 9,800 |
| 2024/04/18 | 1,945 | 1,980 | 1,944 | 1,980 | 15,000 |
| 2024/04/17 | 1,986 | 1,986 | 1,933 | 1,969 | 6,700 |
| 2024/04/16 | 1,950 | 1,989 | 1,947 | 1,978 | 17,200 |
| 2024/04/15 | 1,960 | 1,960 | 1,945 | 1,946 | 1,100 |
| 2024/04/12 | 2,000 | 2,000 | 1,951 | 1,960 | 9,400 |
| 2024/04/11 | 1,942 | 1,991 | 1,935 | 1,962 | 21,800 |
| 2024/04/10 | 1,960 | 1,991 | 1,942 | 1,942 | 10,800 |
| 2024/04/09 | 1,989 | 1,989 | 1,960 | 1,970 | 1,400 |
| 2024/04/08 | 1,949 | 1,996 | 1,949 | 1,983 | 11,100 |
| 2024/04/05 | 1,925 | 1,966 | 1,900 | 1,954 | 15,500 |
| 2024/04/04 | 1,947 | 1,950 | 1,928 | 1,928 | 6,900 |
| 2024/04/03 | 1,952 | 1,971 | 1,945 | 1,945 | 10,500 |
| 2024/04/02 | 1,989 | 2,017 | 1,957 | 1,976 | 38,300 |
| 2024/04/01 | 1,955 | 1,996 | 1,949 | 1,977 | 16,800 |
| 2024/03/29 | 1,951 | 1,970 | 1,940 | 1,970 | 9,200 |
| 2024/03/28 | 1,931 | 1,963 | 1,925 | 1,940 | 8,500 |
| 2024/03/27 | 1,925 | 1,968 | 1,925 | 1,935 | 17,900 |
| 2024/03/26 | 1,950 | 1,968 | 1,915 | 1,925 | 29,700 |
| 2024/03/25 | 1,935 | 1,964 | 1,920 | 1,920 | 18,800 |
| 2024/03/22 | 1,925 | 1,964 | 1,906 | 1,935 | 33,300 |
| 2024/03/21 | 1,922 | 1,944 | 1,910 | 1,922 | 14,500 |
| 2024/03/19 | 1,896 | 1,944 | 1,895 | 1,917 | 14,500 |
| 2024/03/18 | 1,862 | 1,912 | 1,862 | 1,895 | 10,500 |
| 2024/03/15 | 1,873 | 1,912 | 1,850 | 1,853 | 15,500 |
| 2024/03/14 | 1,877 | 1,909 | 1,872 | 1,877 | 8,100 |
| 2024/03/13 | 1,895 | 1,937 | 1,871 | 1,910 | 20,900 |
| 2024/03/12 | 1,824 | 1,906 | 1,821 | 1,895 | 37,600 |
| 2024/03/11 | 1,800 | 1,851 | 1,787 | 1,801 | 25,000 |
| 2024/03/08 | 1,851 | 1,896 | 1,815 | 1,827 | 14,200 |
| 2024/03/07 | 1,866 | 1,891 | 1,816 | 1,844 | 35,100 |
| 2024/03/06 | 1,887 | 1,930 | 1,849 | 1,891 | 23,800 |
| 2024/03/05 | 1,842 | 1,928 | 1,802 | 1,894 | 32,200 |
| 2024/03/04 | 1,711 | 1,967 | 1,704 | 1,878 | 188,200 |
| 2024/03/01 | 1,741 | 1,741 | 1,703 | 1,711 | 8,300 |
| 2024/02/29 | 1,729 | 1,755 | 1,718 | 1,729 | 12,800 |
| 2024/02/28 | 1,769 | 1,769 | 1,734 | 1,734 | 5,600 |
| 2024/02/27 | 1,750 | 1,769 | 1,747 | 1,761 | 13,900 |
| 2024/02/26 | 1,730 | 1,757 | 1,705 | 1,745 | 21,800 |
| 2024/02/22 | 1,708 | 1,730 | 1,689 | 1,698 | 14,800 |
| 2024/02/21 | 1,640 | 1,692 | 1,640 | 1,663 | 24,100 |
| 2024/02/20 | 1,651 | 1,673 | 1,636 | 1,640 | 24,300 |
| 2024/02/19 | 1,637 | 1,640 | 1,603 | 1,640 | 23,900 |
| 2024/02/16 | 1,665 | 1,665 | 1,620 | 1,622 | 29,800 |
| 2024/02/15 | 1,719 | 1,720 | 1,639 | 1,645 | 33,900 |
| 2024/02/14 | 1,816 | 1,837 | 1,681 | 1,681 | 86,400 |
| 2024/02/13 | 1,855 | 1,879 | 1,840 | 1,871 | 20,700 |
| 2024/02/09 | 1,831 | 1,865 | 1,831 | 1,860 | 7,800 |
| 2024/02/08 | 1,840 | 1,855 | 1,817 | 1,841 | 21,000 |
| 2024/02/07 | 1,854 | 1,862 | 1,822 | 1,838 | 31,100 |
| 2024/02/06 | 1,861 | 1,874 | 1,848 | 1,861 | 18,700 |
| 2024/02/05 | 1,874 | 1,889 | 1,852 | 1,859 | 23,400 |
| 2024/02/02 | 1,855 | 1,865 | 1,820 | 1,860 | 41,100 |
| 2024/02/01 | 1,848 | 1,868 | 1,836 | 1,856 | 25,900 |
| 2024/01/31 | 1,855 | 1,879 | 1,846 | 1,879 | 20,000 |
| 2024/01/30 | 1,889 | 1,903 | 1,858 | 1,858 | 27,900 |
| 2024/01/29 | 1,853 | 1,889 | 1,830 | 1,888 | 39,500 |
| 2024/01/26 | 1,830 | 1,864 | 1,811 | 1,850 | 25,700 |
| 2024/01/25 | 1,836 | 1,856 | 1,821 | 1,845 | 29,000 |
| 2024/01/24 | 1,886 | 1,886 | 1,826 | 1,859 | 33,900 |
| 2024/01/23 | 1,910 | 1,921 | 1,862 | 1,886 | 57,400 |
| 2024/01/22 | 1,932 | 1,932 | 1,907 | 1,910 | 18,700 |
| 2024/01/19 | 1,930 | 1,954 | 1,906 | 1,932 | 34,900 |
| 2024/01/18 | 1,955 | 1,956 | 1,901 | 1,919 | 38,600 |
| 2024/01/17 | 1,950 | 2,009 | 1,905 | 1,980 | 130,100 |
| 2024/01/16 | 1,890 | 1,927 | 1,870 | 1,870 | 15,600 |
| 2024/01/15 | 1,883 | 1,894 | 1,872 | 1,881 | 12,800 |
| 2024/01/12 | 1,896 | 1,904 | 1,867 | 1,895 | 24,300 |
| 2024/01/11 | 1,882 | 1,910 | 1,871 | 1,881 | 14,900 |
| 2024/01/10 | 1,891 | 1,907 | 1,876 | 1,883 | 17,800 |
| 2024/01/09 | 1,846 | 1,925 | 1,846 | 1,913 | 56,500 |
| 2024/01/05 | 1,868 | 1,879 | 1,845 | 1,845 | 10,000 |
| 2024/01/04 | 1,823 | 1,889 | 1,816 | 1,881 | 9,800 |