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 |
|---|---|---|---|---|---|
| 1989/12/29 | 6,860 | 6,900 | 6,800 | 6,900 | 15,000 |
| 1989/12/28 | 6,450 | 6,940 | 6,450 | 6,800 | 105,000 |
| 1989/12/27 | 5,950 | 6,200 | 5,950 | 6,150 | 68,000 |
| 1989/12/26 | 5,850 | 5,900 | 5,850 | 5,900 | 14,000 |
| 1989/12/25 | 5,800 | 5,800 | 5,800 | 5,800 | 4,000 |
| 1989/12/22 | 5,800 | 5,800 | 5,800 | 5,800 | 5,000 |
| 1989/12/21 | 5,800 | 5,900 | 5,750 | 5,750 | 25,000 |
| 1989/12/20 | 5,790 | 5,800 | 5,750 | 5,800 | 16,000 |
| 1989/12/19 | 5,800 | 5,800 | 5,750 | 5,800 | 4,000 |
| 1989/12/18 | 5,700 | 5,800 | 5,680 | 5,800 | 14,000 |
| 1989/12/15 | 5,700 | 5,700 | 5,680 | 5,700 | 14,000 |
| 1989/12/14 | 5,640 | 5,640 | 5,620 | 5,620 | 3,000 |
| 1989/12/13 | 5,640 | 5,640 | 5,620 | 5,620 | 9,000 |
| 1989/12/12 | 5,640 | 5,650 | 5,640 | 5,650 | 2,000 |
| 1989/12/11 | 5,640 | 5,640 | 5,640 | 5,640 | 1,000 |
| 1989/12/08 | 5,590 | 5,620 | 5,590 | 5,620 | 11,000 |
| 1989/12/07 | 5,590 | 5,590 | 5,590 | 5,590 | 1,000 |
| 1989/12/06 | 5,600 | 5,600 | 5,600 | 5,600 | 7,000 |
| 1989/12/05 | 5,600 | 5,600 | 5,600 | 5,600 | 8,000 |
| 1989/12/04 | 5,600 | 5,640 | 5,600 | 5,600 | 6,000 |
| 1989/12/01 | 5,600 | 5,600 | 5,600 | 5,600 | 4,000 |
| 1989/11/30 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 |
| 1989/11/29 | 5,700 | 5,700 | 5,600 | 5,700 | 3,000 |
| 1989/11/28 | 5,610 | 5,650 | 5,590 | 5,650 | 6,000 |
| 1989/11/27 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 |
| 1989/11/24 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 |
| 1989/11/22 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 |
| 1989/11/21 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 |
| 1989/11/20 | 5,830 | 5,830 | 5,750 | 5,750 | 7,000 |
| 1989/11/17 | 5,830 | 5,870 | 5,750 | 5,800 | 27,000 |
| 1989/11/16 | 5,830 | 5,830 | 5,830 | 5,830 | 3,000 |
| 1989/11/15 | 5,830 | 5,850 | 5,830 | 5,830 | 17,000 |
| 1989/11/14 | 5,830 | 5,840 | 5,830 | 5,830 | 10,000 |
| 1989/11/13 | 5,830 | 5,830 | 5,820 | 5,820 | 12,000 |
| 1989/11/10 | 5,800 | 5,800 | 5,800 | 5,800 | 8,000 |
| 1989/11/09 | 5,750 | 5,750 | 5,700 | 5,700 | 8,000 |
| 1989/11/08 | 5,700 | 5,700 | 5,650 | 5,700 | 7,000 |
| 1989/11/07 | 5,690 | 5,690 | 5,650 | 5,650 | 4,000 |
| 1989/11/01 | 5,600 | 5,650 | 5,590 | 5,650 | 33,000 |
| 1989/10/31 | 5,600 | 5,600 | 5,570 | 5,570 | 17,000 |
| 1989/10/30 | 5,650 | 5,700 | 5,650 | 5,650 | 36,000 |
| 1989/10/27 | 5,670 | 5,700 | 5,650 | 5,650 | 16,000 |
| 1989/10/26 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 |
| 1989/10/25 | 5,850 | 5,850 | 5,780 | 5,800 | 5,000 |
| 1989/10/19 | 6,200 | 6,200 | 6,200 | 6,200 | 4,000 |
| 1989/10/17 | 6,180 | 6,180 | 6,180 | 6,180 | 1,000 |
| 1989/10/16 | 6,200 | 6,200 | 6,180 | 6,180 | 2,000 |
| 1989/10/13 | 6,200 | 6,200 | 6,100 | 6,200 | 17,000 |
| 1989/10/12 | 6,150 | 6,150 | 6,100 | 6,100 | 6,000 |
| 1989/10/11 | 6,150 | 6,180 | 6,090 | 6,090 | 10,000 |
| 1989/10/09 | 6,090 | 6,090 | 6,090 | 6,090 | 3,000 |
| 1989/10/06 | 6,100 | 6,100 | 6,090 | 6,100 | 3,000 |
| 1989/10/05 | 6,170 | 6,170 | 6,170 | 6,170 | 1,000 |
| 1989/10/02 | 6,150 | 6,200 | 6,150 | 6,200 | 4,000 |
| 1989/09/29 | 6,150 | 6,150 | 6,150 | 6,150 | 1,000 |
| 1989/09/28 | 6,150 | 6,150 | 6,150 | 6,150 | 1,000 |
| 1989/09/27 | 6,150 | 6,150 | 6,150 | 6,150 | 1,000 |
| 1989/09/26 | 6,020 | 6,100 | 6,020 | 6,100 | 17,000 |
| 1989/09/26 | 1 -> 1.20 分割 | ||||
| 1989/09/25 | 6,900 | 6,950 | 6,900 | 6,900 | 16,000 |
| 1989/09/22 | 7,150 | 7,190 | 7,100 | 7,100 | 22,000 |
| 1989/09/21 | 6,800 | 7,000 | 6,720 | 7,000 | 75,000 |
| 1989/09/20 | 6,610 | 6,800 | 6,600 | 6,710 | 26,000 |
| 1989/09/19 | 6,400 | 6,510 | 6,400 | 6,510 | 14,000 |
| 1989/09/18 | 6,300 | 6,400 | 6,300 | 6,400 | 10,000 |
| 1989/09/14 | 6,300 | 6,300 | 6,300 | 6,300 | 3,000 |
| 1989/09/13 | 6,190 | 6,300 | 6,100 | 6,300 | 12,000 |
| 1989/09/12 | 6,190 | 6,200 | 6,100 | 6,100 | 22,000 |
| 1989/09/11 | 6,100 | 6,200 | 6,100 | 6,200 | 9,000 |
| 1989/09/08 | 6,200 | 6,200 | 6,100 | 6,100 | 23,000 |
| 1989/09/07 | 6,270 | 6,270 | 6,200 | 6,200 | 14,000 |
| 1989/09/06 | 6,370 | 6,400 | 6,270 | 6,300 | 28,000 |
| 1989/09/05 | 6,450 | 6,500 | 6,450 | 6,450 | 15,000 |
| 1989/09/04 | 6,550 | 6,600 | 6,500 | 6,500 | 10,000 |
| 1989/09/01 | 6,550 | 6,560 | 6,500 | 6,560 | 29,000 |
| 1989/08/31 | 6,650 | 6,650 | 6,450 | 6,500 | 46,000 |
| 1989/08/30 | 7,150 | 7,250 | 6,870 | 7,150 | 84,000 |
| 1989/08/29 | 6,450 | 7,300 | 6,450 | 7,250 | 169,000 |
| 1989/08/28 | 6,250 | 6,350 | 6,250 | 6,300 | 32,000 |
| 1989/08/25 | 6,200 | 6,200 | 6,180 | 6,200 | 16,000 |
| 1989/08/24 | 6,290 | 6,290 | 6,180 | 6,200 | 17,000 |
| 1989/08/23 | 6,320 | 6,320 | 6,290 | 6,300 | 4,000 |
| 1989/08/22 | 6,350 | 6,350 | 6,340 | 6,340 | 12,000 |
| 1989/08/21 | 6,390 | 6,390 | 6,360 | 6,360 | 6,000 |
| 1989/08/18 | 6,400 | 6,450 | 6,390 | 6,390 | 18,000 |
| 1989/08/17 | 6,400 | 6,500 | 6,390 | 6,400 | 47,000 |
| 1989/08/16 | 6,330 | 6,350 | 6,330 | 6,350 | 14,000 |
| 1989/08/15 | 6,380 | 6,380 | 6,340 | 6,340 | 5,000 |
| 1989/08/14 | 6,400 | 6,400 | 6,360 | 6,360 | 12,000 |
| 1989/08/11 | 6,610 | 6,610 | 6,400 | 6,400 | 29,000 |
| 1989/08/10 | 6,450 | 6,630 | 6,410 | 6,610 | 97,000 |
| 1989/08/09 | 6,550 | 6,550 | 6,480 | 6,480 | 36,000 |
| 1989/08/08 | 5,950 | 6,550 | 5,900 | 6,550 | 86,000 |
| 1989/08/07 | 6,030 | 6,030 | 5,950 | 5,950 | 28,000 |
| 1989/08/04 | 5,730 | 6,050 | 5,730 | 5,980 | 84,000 |
| 1989/08/03 | 5,400 | 5,600 | 5,400 | 5,600 | 13,000 |
| 1989/08/02 | 5,400 | 5,450 | 5,350 | 5,400 | 17,000 |
| 1989/08/01 | 5,400 | 5,400 | 5,400 | 5,400 | 6,000 |
| 1989/07/31 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1989/07/28 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 |
| 1989/07/27 | 5,350 | 5,600 | 5,350 | 5,600 | 11,000 |
| 1989/07/26 | 5,400 | 5,400 | 5,400 | 5,400 | 5,000 |
| 1989/07/25 | 5,550 | 5,570 | 5,400 | 5,400 | 14,000 |
| 1989/07/24 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 |
| 1989/07/21 | 5,600 | 5,600 | 5,600 | 5,600 | 13,000 |
| 1989/07/20 | 5,610 | 5,620 | 5,580 | 5,600 | 44,000 |
| 1989/07/19 | 5,500 | 5,700 | 5,500 | 5,550 | 58,000 |
| 1989/07/18 | 5,500 | 5,500 | 5,410 | 5,500 | 11,000 |
| 1989/07/17 | 5,700 | 5,700 | 5,600 | 5,600 | 3,000 |
| 1989/07/14 | 5,700 | 5,700 | 5,500 | 5,600 | 8,000 |
| 1989/07/13 | 5,500 | 5,700 | 5,490 | 5,700 | 37,000 |
| 1989/07/12 | 5,460 | 5,550 | 5,450 | 5,540 | 28,000 |
| 1989/07/11 | 5,500 | 5,500 | 5,410 | 5,410 | 25,000 |
| 1989/07/10 | 5,800 | 5,900 | 5,700 | 5,700 | 107,000 |
| 1989/07/07 | 5,000 | 5,400 | 5,000 | 5,390 | 127,000 |
| 1989/07/06 | 4,660 | 5,000 | 4,660 | 4,900 | 48,000 |
| 1989/07/05 | 4,650 | 4,680 | 4,600 | 4,660 | 39,000 |
| 1989/07/04 | 4,500 | 4,700 | 4,500 | 4,600 | 22,000 |
| 1989/07/03 | 4,610 | 4,670 | 4,500 | 4,550 | 27,000 |
| 1989/06/30 | 4,500 | 4,850 | 4,450 | 4,710 | 83,000 |
| 1989/06/29 | 4,210 | 4,550 | 4,190 | 4,550 | 65,000 |
| 1989/06/28 | 3,990 | 4,050 | 3,980 | 4,050 | 27,000 |
| 1989/06/27 | 4,000 | 4,000 | 3,950 | 4,000 | 16,000 |
| 1989/06/26 | 3,990 | 4,020 | 3,920 | 3,950 | 17,000 |
| 1989/06/23 | 3,920 | 3,950 | 3,920 | 3,950 | 6,000 |
| 1989/06/22 | 3,950 | 3,950 | 3,920 | 3,920 | 11,000 |
| 1989/06/21 | 3,920 | 3,930 | 3,920 | 3,920 | 9,000 |
| 1989/06/20 | 3,880 | 3,920 | 3,880 | 3,920 | 55,000 |
| 1989/06/19 | 3,990 | 3,990 | 3,880 | 3,880 | 7,000 |
| 1989/06/16 | 4,050 | 4,050 | 4,000 | 4,000 | 9,000 |
| 1989/06/15 | 4,080 | 4,100 | 4,050 | 4,050 | 26,000 |
| 1989/06/14 | 3,920 | 4,000 | 3,900 | 4,000 | 58,000 |
| 1989/06/13 | 3,870 | 3,910 | 3,860 | 3,890 | 64,000 |
| 1989/06/12 | 3,810 | 3,850 | 3,810 | 3,850 | 37,000 |
| 1989/06/09 | 3,830 | 3,850 | 3,800 | 3,800 | 11,000 |
| 1989/06/08 | 3,830 | 3,850 | 3,830 | 3,850 | 9,000 |
| 1989/06/07 | 3,850 | 3,850 | 3,830 | 3,830 | 18,000 |
| 1989/06/06 | 3,850 | 3,850 | 3,800 | 3,850 | 21,000 |
| 1989/06/05 | 3,870 | 3,870 | 3,830 | 3,850 | 16,000 |
| 1989/06/02 | 3,870 | 3,870 | 3,840 | 3,850 | 24,000 |
| 1989/06/01 | 3,710 | 3,850 | 3,710 | 3,850 | 57,000 |
| 1989/05/31 | 3,670 | 3,700 | 3,670 | 3,700 | 14,000 |
| 1989/05/30 | 3,650 | 3,670 | 3,650 | 3,650 | 19,000 |
| 1989/05/29 | 3,670 | 3,680 | 3,670 | 3,670 | 16,000 |
| 1989/05/26 | 3,670 | 3,670 | 3,640 | 3,640 | 7,000 |
| 1989/05/25 | 3,670 | 3,670 | 3,670 | 3,670 | 20,000 |
| 1989/05/24 | 3,650 | 3,660 | 3,650 | 3,650 | 33,000 |
| 1989/05/23 | 3,640 | 3,640 | 3,610 | 3,630 | 20,000 |
| 1989/05/22 | 3,650 | 3,650 | 3,630 | 3,650 | 163,000 |
| 1989/05/19 | 3,620 | 3,620 | 3,600 | 3,600 | 31,000 |
| 1989/05/18 | 3,590 | 3,600 | 3,590 | 3,600 | 12,000 |
| 1989/05/17 | 3,590 | 3,600 | 3,590 | 3,600 | 12,000 |
| 1989/05/16 | 3,600 | 3,620 | 3,590 | 3,600 | 18,000 |
| 1989/05/15 | 3,600 | 3,600 | 3,600 | 3,600 | 21,000 |
| 1989/05/12 | 3,600 | 3,620 | 3,600 | 3,620 | 34,000 |
| 1989/05/11 | 3,600 | 3,630 | 3,600 | 3,630 | 29,000 |
| 1989/05/10 | 3,590 | 3,640 | 3,570 | 3,630 | 72,000 |
| 1989/05/09 | 3,560 | 3,600 | 3,560 | 3,600 | 39,000 |
| 1989/05/08 | 3,560 | 3,570 | 3,560 | 3,570 | 10,000 |
| 1989/05/02 | 3,600 | 3,600 | 3,590 | 3,590 | 58,000 |
| 1989/05/01 | 3,600 | 3,640 | 3,580 | 3,610 | 60,000 |
| 1989/04/28 | 3,560 | 3,600 | 3,560 | 3,600 | 64,000 |
| 1989/04/27 | 3,560 | 3,570 | 3,560 | 3,570 | 38,000 |
| 1989/04/26 | 3,560 | 3,590 | 3,560 | 3,570 | 51,000 |
| 1989/04/25 | 3,590 | 3,600 | 3,580 | 3,600 | 46,000 |
| 1989/04/24 | 3,600 | 3,610 | 3,590 | 3,590 | 101,000 |
| 1989/04/21 | 3,610 | 3,620 | 3,600 | 3,600 | 30,000 |
| 1989/04/20 | 3,620 | 3,620 | 3,610 | 3,610 | 13,000 |
| 1989/04/19 | 3,600 | 3,650 | 3,560 | 3,650 | 54,000 |
| 1989/04/18 | 3,580 | 3,610 | 3,570 | 3,600 | 13,000 |
| 1989/04/17 | 3,600 | 3,630 | 3,600 | 3,600 | 36,000 |
| 1989/04/14 | 3,550 | 3,630 | 3,550 | 3,600 | 49,000 |
| 1989/04/13 | 3,550 | 3,630 | 3,550 | 3,600 | 72,000 |
| 1989/04/12 | 3,530 | 3,550 | 3,500 | 3,550 | 34,000 |
| 1989/04/11 | 3,490 | 3,540 | 3,490 | 3,540 | 17,000 |
| 1989/04/10 | 3,530 | 3,540 | 3,530 | 3,540 | 13,000 |
| 1989/04/07 | 3,540 | 3,550 | 3,480 | 3,540 | 10,000 |
| 1989/04/06 | 3,510 | 3,600 | 3,510 | 3,560 | 58,000 |
| 1989/04/05 | 3,460 | 3,550 | 3,460 | 3,530 | 33,000 |
| 1989/04/04 | 3,460 | 3,490 | 3,450 | 3,460 | 19,000 |
| 1989/04/03 | 3,480 | 3,480 | 3,470 | 3,470 | 28,000 |
| 1989/03/31 | 3,520 | 3,520 | 3,480 | 3,520 | 27,000 |
| 1989/03/30 | 3,520 | 3,580 | 3,520 | 3,520 | 36,000 |
| 1989/03/29 | 3,520 | 3,520 | 3,460 | 3,510 | 41,000 |
| 1989/03/28 | 3,480 | 3,480 | 3,380 | 3,470 | 54,000 |
| 1989/03/27 | 3,360 | 3,380 | 3,310 | 3,380 | 126,000 |
| 1989/03/24 | 3,360 | 3,380 | 3,320 | 3,360 | 421,000 |
| 1989/03/23 | 3,350 | 3,380 | 3,310 | 3,360 | 142,000 |
| 1989/03/22 | 3,350 | 3,350 | 3,300 | 3,350 | 152,000 |
| 1989/03/20 | 3,330 | 3,390 | 3,330 | 3,390 | 76,000 |
| 1989/03/17 | 3,480 | 3,480 | 3,330 | 3,400 | 484,000 |
| 1989/03/16 | 3,480 | 3,600 | 3,480 | 3,480 | 2,933,003 |