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 |
|---|---|---|---|---|---|
| 1990/12/28 | 10,200 | 10,400 | 9,870 | 10,400 | 20,000 |
| 1990/12/27 | 9,900 | 10,000 | 9,870 | 10,000 | 10,000 |
| 1990/12/26 | 9,870 | 9,890 | 9,840 | 9,840 | 27,000 |
| 1990/12/25 | 10,000 | 10,000 | 9,890 | 9,890 | 14,000 |
| 1990/12/21 | 10,200 | 10,200 | 10,000 | 10,000 | 14,000 |
| 1990/12/20 | 10,300 | 10,300 | 10,200 | 10,200 | 4,000 |
| 1990/12/19 | 10,100 | 10,200 | 10,100 | 10,100 | 18,000 |
| 1990/12/18 | 10,200 | 10,200 | 10,000 | 10,000 | 6,000 |
| 1990/12/17 | 10,000 | 10,000 | 10,000 | 10,000 | 11,000 |
| 1990/12/14 | 10,000 | 10,100 | 10,000 | 10,100 | 38,000 |
| 1990/12/13 | 10,300 | 10,400 | 10,100 | 10,100 | 51,000 |
| 1990/12/12 | 10,600 | 10,700 | 10,200 | 10,300 | 37,000 |
| 1990/12/11 | 10,700 | 10,700 | 10,500 | 10,600 | 15,000 |
| 1990/12/10 | 10,300 | 11,100 | 10,300 | 10,700 | 29,000 |
| 1990/12/07 | 10,200 | 10,300 | 10,100 | 10,300 | 30,000 |
| 1990/12/06 | 10,200 | 10,200 | 10,000 | 10,000 | 8,000 |
| 1990/12/05 | 10,200 | 10,300 | 9,800 | 10,200 | 36,000 |
| 1990/12/04 | 10,600 | 10,600 | 10,300 | 10,300 | 6,000 |
| 1990/12/03 | 10,700 | 10,900 | 10,600 | 10,600 | 46,000 |
| 1990/11/30 | 10,300 | 10,600 | 10,200 | 10,600 | 9,000 |
| 1990/11/29 | 11,000 | 11,000 | 10,500 | 10,700 | 13,000 |
| 1990/11/28 | 11,400 | 11,600 | 11,000 | 11,000 | 60,000 |
| 1990/11/27 | 11,600 | 11,600 | 11,400 | 11,400 | 23,000 |
| 1990/11/26 | 12,000 | 12,000 | 11,800 | 11,800 | 11,000 |
| 1990/11/22 | 12,000 | 12,000 | 11,900 | 12,000 | 12,000 |
| 1990/11/21 | 12,200 | 12,200 | 11,800 | 12,000 | 33,000 |
| 1990/11/20 | 12,500 | 12,500 | 12,300 | 12,300 | 8,000 |
| 1990/11/19 | 12,700 | 12,800 | 12,500 | 12,500 | 58,000 |
| 1990/11/16 | 13,000 | 13,000 | 12,600 | 12,800 | 114,000 |
| 1990/11/15 | 12,600 | 12,800 | 12,400 | 12,800 | 118,000 |
| 1990/11/14 | 12,000 | 12,600 | 11,700 | 12,600 | 39,000 |
| 1990/11/13 | 12,500 | 12,700 | 12,000 | 12,000 | 26,000 |
| 1990/11/09 | 11,800 | 12,100 | 11,800 | 12,100 | 8,000 |
| 1990/11/08 | 11,900 | 11,900 | 11,700 | 11,800 | 12,000 |
| 1990/11/07 | 11,800 | 12,000 | 11,800 | 12,000 | 11,000 |
| 1990/11/06 | 12,100 | 12,100 | 11,900 | 12,000 | 15,000 |
| 1990/11/05 | 11,900 | 12,300 | 11,900 | 12,100 | 6,000 |
| 1990/11/02 | 12,000 | 12,000 | 11,600 | 12,000 | 20,000 |
| 1990/11/01 | 12,200 | 12,200 | 11,600 | 11,800 | 39,000 |
| 1990/10/31 | 12,300 | 12,500 | 12,100 | 12,100 | 30,000 |
| 1990/10/30 | 12,800 | 12,800 | 12,300 | 12,300 | 31,000 |
| 1990/10/29 | 12,500 | 12,900 | 12,500 | 12,800 | 65,000 |
| 1990/10/26 | 12,300 | 12,500 | 12,200 | 12,300 | 39,000 |
| 1990/10/25 | 12,500 | 12,500 | 12,300 | 12,500 | 81,000 |
| 1990/10/24 | 12,500 | 12,500 | 12,100 | 12,200 | 65,000 |
| 1990/10/23 | 12,000 | 12,500 | 12,000 | 12,500 | 118,000 |
| 1990/10/22 | 12,000 | 12,000 | 11,500 | 11,900 | 33,000 |
| 1990/10/19 | 11,700 | 12,000 | 11,700 | 12,000 | 36,000 |
| 1990/10/18 | 11,900 | 12,000 | 11,800 | 11,800 | 28,000 |
| 1990/10/17 | 11,900 | 12,000 | 11,600 | 12,000 | 32,000 |
| 1990/10/16 | 11,800 | 12,400 | 11,600 | 12,100 | 87,000 |
| 1990/10/15 | 11,500 | 12,000 | 11,500 | 11,800 | 18,000 |
| 1990/10/12 | 10,900 | 11,700 | 10,900 | 11,700 | 15,000 |
| 1990/10/11 | 11,300 | 11,300 | 11,000 | 11,100 | 16,000 |
| 1990/10/09 | 12,000 | 12,000 | 11,500 | 11,600 | 32,000 |
| 1990/10/08 | 11,400 | 12,000 | 11,300 | 12,000 | 34,000 |
| 1990/10/05 | 10,400 | 11,500 | 10,400 | 11,200 | 47,000 |
| 1990/10/04 | 9,600 | 10,400 | 9,600 | 10,400 | 16,000 |
| 1990/10/03 | 9,400 | 9,600 | 9,400 | 9,500 | 14,000 |
| 1990/10/02 | 9,000 | 9,400 | 9,000 | 9,400 | 31,000 |
| 1990/10/01 | 9,400 | 9,420 | 8,950 | 9,000 | 48,000 |
| 1990/09/28 | 9,470 | 9,470 | 9,400 | 9,400 | 36,000 |
| 1990/09/27 | 9,310 | 9,600 | 9,310 | 9,500 | 51,000 |
| 1990/09/26 | 10,000 | 10,100 | 9,900 | 9,900 | 14,000 |
| 1990/09/25 | 10,000 | 10,200 | 9,900 | 10,100 | 24,000 |
| 1990/09/21 | 10,000 | 10,000 | 9,850 | 9,900 | 72,000 |
| 1990/09/20 | 11,100 | 11,100 | 10,000 | 10,000 | 24,000 |
| 1990/09/19 | 10,500 | 10,900 | 10,500 | 10,900 | 38,000 |
| 1990/09/18 | 10,800 | 10,800 | 10,000 | 10,400 | 50,000 |
| 1990/09/17 | 10,900 | 10,900 | 10,800 | 10,800 | 8,000 |
| 1990/09/14 | 11,100 | 11,200 | 10,700 | 10,900 | 39,000 |
| 1990/09/13 | 11,500 | 11,500 | 11,000 | 11,000 | 40,000 |
| 1990/09/12 | 11,600 | 11,600 | 11,100 | 11,500 | 30,000 |
| 1990/09/11 | 12,000 | 12,000 | 11,700 | 11,700 | 48,000 |
| 1990/09/10 | 12,000 | 12,500 | 12,000 | 12,500 | 48,000 |
| 1990/09/07 | 11,900 | 12,000 | 11,700 | 11,800 | 20,000 |
| 1990/09/06 | 11,800 | 12,100 | 11,500 | 12,000 | 38,000 |
| 1990/09/05 | 11,400 | 11,700 | 10,600 | 11,300 | 51,000 |
| 1990/09/04 | 12,000 | 12,000 | 11,400 | 11,400 | 24,000 |
| 1990/09/03 | 12,500 | 12,500 | 12,000 | 12,000 | 21,000 |
| 1990/08/31 | 12,200 | 12,900 | 12,200 | 12,500 | 89,000 |
| 1990/08/30 | 11,300 | 12,100 | 11,100 | 12,100 | 139,000 |
| 1990/08/29 | 11,000 | 11,100 | 10,800 | 10,900 | 37,000 |
| 1990/08/28 | 10,700 | 11,100 | 10,600 | 11,000 | 28,000 |
| 1990/08/27 | 9,650 | 10,100 | 9,650 | 10,100 | 27,000 |
| 1990/08/24 | 9,440 | 9,900 | 9,440 | 9,550 | 68,000 |
| 1990/08/23 | 9,850 | 10,100 | 9,500 | 9,500 | 63,000 |
| 1990/08/22 | 10,700 | 10,700 | 9,800 | 10,400 | 51,000 |
| 1990/08/21 | 12,400 | 12,400 | 11,500 | 11,500 | 67,000 |
| 1990/08/20 | 12,500 | 12,600 | 12,400 | 12,400 | 33,000 |
| 1990/08/17 | 12,200 | 12,700 | 12,100 | 12,700 | 69,000 |
| 1990/08/16 | 12,700 | 12,700 | 12,200 | 12,500 | 63,000 |
| 1990/08/15 | 12,300 | 12,700 | 12,300 | 12,500 | 39,000 |
| 1990/08/14 | 11,500 | 12,400 | 11,500 | 12,100 | 33,000 |
| 1990/08/13 | 11,400 | 11,500 | 11,400 | 11,500 | 4,000 |
| 1990/08/10 | 12,700 | 12,900 | 12,200 | 12,300 | 25,000 |
| 1990/08/09 | 12,600 | 13,100 | 12,600 | 12,900 | 36,000 |
| 1990/08/08 | 12,100 | 12,600 | 11,800 | 12,500 | 39,000 |
| 1990/08/07 | 11,400 | 12,400 | 11,400 | 12,000 | 45,000 |
| 1990/08/06 | 13,600 | 13,600 | 12,600 | 12,800 | 52,000 |
| 1990/08/03 | 13,500 | 13,900 | 13,500 | 13,800 | 63,000 |
| 1990/08/02 | 14,200 | 14,200 | 13,600 | 14,000 | 118,000 |
| 1990/08/01 | 14,000 | 14,200 | 13,600 | 14,200 | 205,000 |
| 1990/07/31 | 13,500 | 14,100 | 13,500 | 14,000 | 204,000 |
| 1990/07/30 | 13,500 | 13,700 | 13,300 | 13,300 | 39,000 |
| 1990/07/27 | 13,900 | 13,900 | 13,100 | 13,700 | 380,000 |
| 1990/07/26 | 13,800 | 14,200 | 13,500 | 13,600 | 337,000 |
| 1990/07/25 | 13,100 | 13,800 | 12,900 | 13,600 | 546,000 |
| 1990/07/24 | 11,900 | 12,700 | 11,900 | 12,400 | 170,000 |
| 1990/07/23 | 12,400 | 12,500 | 11,900 | 11,900 | 59,000 |
| 1990/07/20 | 12,000 | 12,400 | 11,800 | 12,300 | 115,000 |
| 1990/07/19 | 12,100 | 12,200 | 12,000 | 12,100 | 51,000 |
| 1990/07/18 | 12,300 | 12,400 | 12,100 | 12,200 | 84,000 |
| 1990/07/17 | 12,600 | 12,600 | 12,400 | 12,600 | 62,000 |
| 1990/07/16 | 13,100 | 13,100 | 12,600 | 12,700 | 232,000 |
| 1990/07/13 | 12,500 | 13,400 | 12,500 | 13,100 | 478,000 |
| 1990/07/12 | 12,300 | 12,600 | 12,300 | 12,300 | 271,000 |
| 1990/07/11 | 11,500 | 12,500 | 11,500 | 12,100 | 284,000 |
| 1990/07/10 | 12,000 | 12,000 | 11,600 | 11,700 | 139,000 |
| 1990/07/09 | 11,800 | 12,300 | 11,700 | 12,200 | 385,000 |
| 1990/07/06 | 11,700 | 11,900 | 11,400 | 11,400 | 394,000 |
| 1990/07/05 | 10,700 | 11,000 | 10,700 | 11,000 | 78,000 |
| 1990/07/04 | 10,700 | 10,800 | 10,500 | 10,600 | 41,000 |
| 1990/07/03 | 10,200 | 11,000 | 10,200 | 10,900 | 47,000 |
| 1990/07/02 | 10,600 | 10,700 | 10,500 | 10,500 | 21,000 |
| 1990/06/29 | 11,200 | 11,300 | 10,900 | 10,900 | 111,000 |
| 1990/06/28 | 10,900 | 11,300 | 10,800 | 11,100 | 125,000 |
| 1990/06/27 | 11,100 | 11,300 | 10,800 | 11,000 | 232,000 |
| 1990/06/26 | 10,400 | 10,800 | 10,400 | 10,600 | 85,000 |
| 1990/06/25 | 10,700 | 10,800 | 10,200 | 10,500 | 70,000 |
| 1990/06/22 | 11,200 | 11,400 | 10,900 | 11,000 | 175,000 |
| 1990/06/21 | 11,100 | 11,500 | 10,700 | 11,400 | 436,000 |
| 1990/06/20 | 9,900 | 10,900 | 9,840 | 10,900 | 390,000 |
| 1990/06/19 | 10,000 | 10,200 | 9,950 | 9,950 | 92,000 |
| 1990/06/18 | 10,400 | 10,700 | 10,100 | 10,200 | 254,000 |
| 1990/06/15 | 9,600 | 10,300 | 9,600 | 10,300 | 373,000 |
| 1990/06/14 | 9,650 | 9,690 | 9,500 | 9,600 | 92,000 |
| 1990/06/13 | 9,700 | 9,930 | 9,650 | 9,700 | 109,000 |
| 1990/06/12 | 9,200 | 9,900 | 9,200 | 9,600 | 244,000 |
| 1990/06/11 | 8,950 | 9,200 | 8,920 | 9,200 | 72,000 |
| 1990/06/08 | 8,950 | 8,950 | 8,850 | 8,900 | 23,000 |
| 1990/06/07 | 9,050 | 9,050 | 8,980 | 9,000 | 45,000 |
| 1990/06/06 | 9,000 | 9,180 | 8,950 | 9,050 | 228,000 |
| 1990/06/05 | 8,750 | 9,070 | 8,710 | 8,970 | 243,000 |
| 1990/06/04 | 8,700 | 8,750 | 8,640 | 8,750 | 23,000 |
| 1990/06/01 | 8,490 | 8,800 | 8,490 | 8,700 | 106,000 |
| 1990/05/31 | 8,490 | 8,500 | 8,470 | 8,490 | 28,000 |
| 1990/05/30 | 8,450 | 8,500 | 8,430 | 8,500 | 19,000 |
| 1990/05/29 | 8,400 | 8,460 | 8,400 | 8,400 | 45,000 |
| 1990/05/28 | 8,600 | 8,600 | 8,350 | 8,400 | 35,000 |
| 1990/05/25 | 8,810 | 8,850 | 8,550 | 8,690 | 160,000 |
| 1990/05/24 | 8,700 | 8,700 | 8,600 | 8,650 | 43,000 |
| 1990/05/23 | 8,500 | 8,830 | 8,410 | 8,650 | 287,000 |
| 1990/05/22 | 8,440 | 8,500 | 8,440 | 8,500 | 64,000 |
| 1990/05/21 | 8,500 | 8,500 | 8,300 | 8,430 | 68,000 |
| 1990/05/18 | 8,150 | 8,550 | 8,150 | 8,550 | 411,000 |
| 1990/05/17 | 8,100 | 8,150 | 8,100 | 8,110 | 29,000 |
| 1990/05/16 | 8,080 | 8,100 | 8,080 | 8,100 | 66,000 |
| 1990/05/15 | 8,190 | 8,190 | 8,030 | 8,030 | 32,000 |
| 1990/05/14 | 8,250 | 8,340 | 8,100 | 8,190 | 161,000 |
| 1990/05/11 | 7,950 | 8,200 | 7,950 | 8,200 | 267,000 |
| 1990/05/10 | 7,850 | 7,950 | 7,850 | 7,950 | 35,000 |
| 1990/05/09 | 7,890 | 7,940 | 7,850 | 7,850 | 31,000 |
| 1990/05/08 | 7,950 | 7,950 | 7,920 | 7,950 | 41,000 |
| 1990/05/07 | 7,950 | 7,950 | 7,870 | 7,920 | 24,000 |
| 1990/05/02 | 7,900 | 8,000 | 7,750 | 8,000 | 103,000 |
| 1990/05/01 | 7,480 | 7,990 | 7,450 | 7,990 | 49,000 |
| 1990/04/27 | 7,250 | 7,450 | 7,250 | 7,450 | 34,000 |
| 1990/04/26 | 7,250 | 7,250 | 7,220 | 7,250 | 18,000 |
| 1990/04/25 | 7,120 | 7,200 | 7,100 | 7,200 | 24,000 |
| 1990/04/24 | 7,120 | 7,150 | 7,080 | 7,120 | 20,000 |
| 1990/04/23 | 7,100 | 7,100 | 7,050 | 7,100 | 12,000 |
| 1990/04/20 | 7,150 | 7,150 | 7,100 | 7,100 | 15,000 |
| 1990/04/19 | 7,100 | 7,200 | 7,080 | 7,190 | 5,000 |
| 1990/04/18 | 7,000 | 7,000 | 7,000 | 7,000 | 16,000 |
| 1990/04/17 | 7,000 | 7,000 | 6,950 | 7,000 | 14,000 |
| 1990/04/16 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1990/04/13 | 6,980 | 7,000 | 6,940 | 7,000 | 15,000 |
| 1990/04/12 | 7,180 | 7,180 | 7,100 | 7,160 | 25,000 |
| 1990/04/11 | 7,190 | 7,200 | 7,190 | 7,190 | 20,000 |
| 1990/04/10 | 7,250 | 7,320 | 7,200 | 7,200 | 5,000 |
| 1990/04/09 | 7,150 | 7,400 | 7,150 | 7,400 | 14,000 |
| 1990/04/06 | 6,930 | 7,150 | 6,930 | 7,150 | 10,000 |
| 1990/04/05 | 7,160 | 7,160 | 7,160 | 7,160 | 3,000 |
| 1990/04/04 | 7,350 | 7,350 | 7,300 | 7,300 | 4,000 |
| 1990/04/03 | 7,310 | 7,310 | 7,250 | 7,300 | 8,000 |
| 1990/04/02 | 7,650 | 7,650 | 7,400 | 7,400 | 30,000 |
| 1990/03/30 | 7,700 | 7,750 | 7,520 | 7,750 | 16,000 |
| 1990/03/29 | 7,500 | 7,700 | 7,500 | 7,650 | 11,000 |
| 1990/03/28 | 7,550 | 7,600 | 7,500 | 7,550 | 58,000 |
| 1990/03/27 | 7,250 | 7,500 | 7,200 | 7,400 | 18,000 |
| 1990/03/26 | 7,300 | 7,300 | 7,150 | 7,200 | 20,000 |
| 1990/03/23 | 7,350 | 7,400 | 7,350 | 7,350 | 16,000 |
| 1990/03/22 | 7,400 | 7,400 | 7,300 | 7,380 | 30,000 |
| 1990/03/20 | 7,770 | 7,850 | 7,400 | 7,500 | 28,000 |
| 1990/03/19 | 8,000 | 8,000 | 7,800 | 7,800 | 35,000 |
| 1990/03/16 | 8,000 | 8,000 | 7,850 | 7,950 | 66,000 |
| 1990/03/15 | 7,750 | 7,750 | 7,700 | 7,750 | 10,000 |
| 1990/03/14 | 7,900 | 7,900 | 7,750 | 7,750 | 19,000 |
| 1990/03/13 | 7,950 | 7,950 | 7,850 | 7,900 | 35,000 |
| 1990/03/12 | 8,000 | 8,000 | 8,000 | 8,000 | 46,000 |
| 1990/03/09 | 7,920 | 8,010 | 7,900 | 7,950 | 45,000 |
| 1990/03/08 | 7,800 | 8,020 | 7,800 | 7,920 | 40,000 |
| 1990/03/07 | 7,960 | 8,050 | 7,860 | 7,860 | 39,000 |
| 1990/03/06 | 7,700 | 8,100 | 7,700 | 7,920 | 127,000 |
| 1990/03/05 | 7,550 | 7,750 | 7,500 | 7,700 | 38,000 |
| 1990/03/02 | 7,590 | 7,590 | 7,500 | 7,500 | 16,000 |
| 1990/03/01 | 7,450 | 7,670 | 7,450 | 7,670 | 13,000 |
| 1990/02/28 | 7,100 | 7,400 | 7,100 | 7,400 | 13,000 |
| 1990/02/27 | 7,000 | 7,100 | 7,000 | 7,100 | 15,000 |
| 1990/02/26 | 7,150 | 7,150 | 7,050 | 7,050 | 19,000 |
| 1990/02/23 | 7,640 | 7,640 | 7,440 | 7,450 | 14,000 |
| 1990/02/22 | 7,850 | 7,890 | 7,600 | 7,600 | 20,000 |
| 1990/02/21 | 7,920 | 7,920 | 7,780 | 7,900 | 52,000 |
| 1990/02/20 | 7,960 | 7,960 | 7,870 | 7,920 | 39,000 |
| 1990/02/19 | 8,000 | 8,000 | 7,950 | 7,960 | 38,000 |
| 1990/02/16 | 8,020 | 8,050 | 7,990 | 8,000 | 92,000 |
| 1990/02/15 | 7,960 | 8,020 | 7,920 | 7,960 | 132,000 |
| 1990/02/14 | 7,900 | 7,970 | 7,840 | 7,970 | 63,000 |
| 1990/02/13 | 8,050 | 8,050 | 7,980 | 7,980 | 11,000 |
| 1990/02/09 | 8,050 | 8,100 | 8,050 | 8,100 | 6,000 |
| 1990/02/08 | 8,100 | 8,100 | 8,100 | 8,100 | 3,000 |
| 1990/02/07 | 8,080 | 8,150 | 8,080 | 8,150 | 2,000 |
| 1990/02/06 | 8,090 | 8,090 | 8,090 | 8,090 | 1,000 |
| 1990/02/05 | 8,200 | 8,200 | 8,150 | 8,150 | 5,000 |
| 1990/02/02 | 8,200 | 8,200 | 8,150 | 8,200 | 12,000 |
| 1990/02/01 | 8,100 | 8,300 | 8,100 | 8,200 | 17,000 |
| 1990/01/31 | 8,160 | 8,200 | 8,000 | 8,200 | 31,000 |
| 1990/01/30 | 8,250 | 8,250 | 8,200 | 8,200 | 19,000 |
| 1990/01/29 | 8,100 | 8,150 | 8,100 | 8,150 | 16,000 |
| 1990/01/26 | 8,350 | 8,350 | 8,100 | 8,300 | 33,000 |
| 1990/01/25 | 8,000 | 8,150 | 8,000 | 8,150 | 43,000 |
| 1990/01/24 | 8,400 | 8,450 | 8,200 | 8,200 | 43,000 |
| 1990/01/23 | 7,600 | 8,100 | 7,600 | 8,100 | 77,000 |
| 1990/01/22 | 7,400 | 7,600 | 7,400 | 7,520 | 46,000 |
| 1990/01/19 | 7,400 | 7,550 | 7,400 | 7,400 | 39,000 |
| 1990/01/18 | 7,500 | 7,600 | 7,200 | 7,250 | 40,000 |
| 1990/01/17 | 7,180 | 7,500 | 7,180 | 7,500 | 29,000 |
| 1990/01/16 | 7,430 | 7,430 | 7,430 | 7,430 | 1,000 |
| 1990/01/12 | 7,450 | 7,470 | 7,400 | 7,400 | 15,000 |
| 1990/01/11 | 7,400 | 7,600 | 7,400 | 7,600 | 52,000 |
| 1990/01/10 | 7,230 | 7,300 | 7,180 | 7,300 | 45,000 |
| 1990/01/09 | 6,850 | 7,030 | 6,850 | 7,030 | 41,000 |
| 1990/01/08 | 6,850 | 6,870 | 6,820 | 6,820 | 5,000 |
| 1990/01/05 | 6,940 | 6,950 | 6,850 | 6,870 | 41,000 |
| 1990/01/04 | 6,800 | 6,900 | 6,800 | 6,900 | 24,000 |