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 |
|---|---|---|---|---|---|
| 1991/12/30 | 10,000 | 10,000 | 10,000 | 10,000 | 2,000 |
| 1991/12/27 | 10,000 | 10,000 | 10,000 | 10,000 | 2,000 |
| 1991/12/26 | 10,000 | 10,000 | 10,000 | 10,000 | 7,000 |
| 1991/12/25 | 10,100 | 10,100 | 10,000 | 10,000 | 7,000 |
| 1991/12/24 | 10,200 | 10,300 | 10,100 | 10,100 | 72,000 |
| 1991/12/20 | 10,200 | 10,200 | 10,200 | 10,200 | 61,000 |
| 1991/12/19 | 10,300 | 10,400 | 10,300 | 10,400 | 17,000 |
| 1991/12/18 | 10,600 | 10,600 | 10,600 | 10,600 | 10,000 |
| 1991/12/17 | 10,600 | 10,700 | 10,600 | 10,600 | 8,000 |
| 1991/12/16 | 10,500 | 10,500 | 10,200 | 10,400 | 14,000 |
| 1991/12/13 | 10,500 | 10,500 | 10,200 | 10,200 | 3,000 |
| 1991/12/12 | 10,400 | 10,500 | 10,100 | 10,100 | 23,000 |
| 1991/12/11 | 10,100 | 10,100 | 9,910 | 9,950 | 28,000 |
| 1991/12/10 | 10,300 | 10,300 | 10,100 | 10,100 | 2,000 |
| 1991/12/09 | 10,200 | 10,300 | 10,200 | 10,300 | 4,000 |
| 1991/12/06 | 10,500 | 10,500 | 10,500 | 10,500 | 2,000 |
| 1991/12/05 | 10,500 | 10,600 | 10,300 | 10,300 | 36,000 |
| 1991/12/04 | 10,000 | 10,500 | 10,000 | 10,500 | 13,000 |
| 1991/12/03 | 10,100 | 10,100 | 10,000 | 10,000 | 25,000 |
| 1991/12/02 | 10,100 | 10,200 | 10,100 | 10,100 | 14,000 |
| 1991/11/29 | 10,300 | 10,300 | 10,300 | 10,300 | 12,000 |
| 1991/11/28 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 |
| 1991/11/27 | 10,100 | 10,500 | 10,100 | 10,500 | 5,000 |
| 1991/11/26 | 10,100 | 10,100 | 10,100 | 10,100 | 2,000 |
| 1991/11/25 | 10,300 | 10,300 | 10,100 | 10,100 | 19,000 |
| 1991/11/22 | 10,300 | 10,300 | 10,300 | 10,300 | 2,000 |
| 1991/11/21 | 10,500 | 10,500 | 10,200 | 10,400 | 14,000 |
| 1991/11/20 | 10,800 | 10,800 | 10,500 | 10,500 | 14,000 |
| 1991/11/19 | 10,800 | 10,900 | 10,800 | 10,900 | 6,000 |
| 1991/11/15 | 10,800 | 10,900 | 10,800 | 10,800 | 18,000 |
| 1991/11/14 | 11,000 | 11,100 | 10,800 | 10,900 | 41,000 |
| 1991/11/13 | 10,900 | 10,900 | 10,600 | 10,900 | 26,000 |
| 1991/11/12 | 10,700 | 10,900 | 10,600 | 10,900 | 17,000 |
| 1991/11/11 | 10,900 | 10,900 | 10,900 | 10,900 | 2,000 |
| 1991/11/08 | 10,900 | 11,000 | 10,800 | 10,800 | 16,000 |
| 1991/11/07 | 11,100 | 11,200 | 10,900 | 11,000 | 28,000 |
| 1991/11/06 | 11,400 | 11,400 | 10,900 | 10,900 | 15,000 |
| 1991/11/05 | 11,400 | 11,400 | 11,400 | 11,400 | 11,000 |
| 1991/11/01 | 11,400 | 11,400 | 11,300 | 11,400 | 22,000 |
| 1991/10/31 | 11,400 | 11,400 | 11,300 | 11,300 | 11,000 |
| 1991/10/30 | 11,500 | 11,500 | 11,300 | 11,400 | 3,000 |
| 1991/10/29 | 11,300 | 11,500 | 11,200 | 11,500 | 17,000 |
| 1991/10/25 | 11,400 | 11,500 | 11,300 | 11,400 | 15,000 |
| 1991/10/24 | 10,900 | 11,500 | 10,900 | 11,200 | 71,000 |
| 1991/10/23 | 10,900 | 10,900 | 10,900 | 10,900 | 12,000 |
| 1991/10/22 | 10,800 | 10,900 | 10,800 | 10,900 | 5,000 |
| 1991/10/21 | 11,000 | 11,000 | 10,800 | 11,000 | 24,000 |
| 1991/10/18 | 11,000 | 11,000 | 10,900 | 11,000 | 7,000 |
| 1991/10/17 | 11,000 | 11,000 | 10,800 | 11,000 | 9,000 |
| 1991/10/16 | 11,000 | 11,000 | 11,000 | 11,000 | 7,000 |
| 1991/10/15 | 10,900 | 11,000 | 10,900 | 11,000 | 3,000 |
| 1991/10/14 | 10,900 | 10,900 | 10,800 | 10,800 | 16,000 |
| 1991/10/11 | 11,000 | 11,000 | 10,800 | 10,800 | 16,000 |
| 1991/10/09 | 10,900 | 11,000 | 10,800 | 10,800 | 20,000 |
| 1991/10/08 | 11,000 | 11,000 | 11,000 | 11,000 | 16,000 |
| 1991/10/07 | 11,100 | 11,100 | 11,100 | 11,100 | 1,000 |
| 1991/10/04 | 11,300 | 11,300 | 11,200 | 11,300 | 17,000 |
| 1991/10/03 | 11,400 | 11,400 | 11,200 | 11,300 | 16,000 |
| 1991/10/02 | 11,600 | 11,600 | 11,400 | 11,500 | 47,000 |
| 1991/10/01 | 11,300 | 11,300 | 11,200 | 11,200 | 22,000 |
| 1991/09/30 | 11,400 | 11,400 | 11,300 | 11,300 | 23,000 |
| 1991/09/27 | 11,600 | 11,600 | 11,400 | 11,400 | 84,000 |
| 1991/09/26 | 10,900 | 11,200 | 10,800 | 11,200 | 44,000 |
| 1991/09/25 | 10,500 | 11,000 | 10,500 | 10,900 | 32,000 |
| 1991/09/24 | 10,900 | 10,900 | 10,500 | 10,500 | 28,000 |
| 1991/09/20 | 11,000 | 11,100 | 10,800 | 10,900 | 59,000 |
| 1991/09/19 | 10,800 | 10,800 | 10,600 | 10,600 | 42,000 |
| 1991/09/18 | 10,500 | 10,800 | 10,500 | 10,700 | 19,000 |
| 1991/09/17 | 10,500 | 10,500 | 10,500 | 10,500 | 15,000 |
| 1991/09/13 | 10,500 | 10,500 | 10,400 | 10,500 | 18,000 |
| 1991/09/12 | 10,200 | 10,500 | 10,200 | 10,500 | 16,000 |
| 1991/09/11 | 10,000 | 10,100 | 10,000 | 10,100 | 5,000 |
| 1991/09/10 | 10,300 | 10,300 | 10,100 | 10,100 | 3,000 |
| 1991/09/09 | 10,300 | 10,300 | 10,100 | 10,100 | 16,000 |
| 1991/09/06 | 10,500 | 10,500 | 10,300 | 10,300 | 19,000 |
| 1991/09/05 | 10,500 | 10,500 | 10,300 | 10,300 | 12,000 |
| 1991/09/04 | 10,400 | 10,400 | 10,300 | 10,300 | 11,000 |
| 1991/09/03 | 10,300 | 10,500 | 10,300 | 10,500 | 11,000 |
| 1991/09/02 | 10,500 | 10,600 | 10,500 | 10,500 | 22,000 |
| 1991/08/30 | 10,400 | 10,600 | 10,400 | 10,600 | 9,000 |
| 1991/08/28 | 10,400 | 10,400 | 10,300 | 10,300 | 9,000 |
| 1991/08/27 | 10,400 | 10,500 | 10,400 | 10,400 | 14,000 |
| 1991/08/26 | 10,200 | 10,500 | 10,200 | 10,500 | 22,000 |
| 1991/08/23 | 10,300 | 10,500 | 10,300 | 10,300 | 8,000 |
| 1991/08/22 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 |
| 1991/08/21 | 10,000 | 10,500 | 10,000 | 10,200 | 15,000 |
| 1991/08/20 | 10,000 | 10,000 | 9,900 | 10,000 | 9,000 |
| 1991/08/19 | 10,300 | 10,300 | 10,000 | 10,000 | 34,000 |
| 1991/08/16 | 10,600 | 10,600 | 10,400 | 10,400 | 13,000 |
| 1991/08/15 | 10,600 | 10,700 | 10,500 | 10,600 | 14,000 |
| 1991/08/14 | 10,300 | 10,500 | 10,300 | 10,400 | 3,000 |
| 1991/08/13 | 10,500 | 10,500 | 10,300 | 10,300 | 12,000 |
| 1991/08/12 | 10,900 | 10,900 | 10,700 | 10,700 | 8,000 |
| 1991/08/09 | 11,000 | 11,000 | 10,900 | 10,900 | 17,000 |
| 1991/08/08 | 11,100 | 11,100 | 10,900 | 10,900 | 19,000 |
| 1991/08/06 | 11,100 | 11,100 | 11,100 | 11,100 | 12,000 |
| 1991/08/05 | 11,300 | 11,300 | 11,100 | 11,100 | 30,000 |
| 1991/08/02 | 11,200 | 11,500 | 11,200 | 11,300 | 34,000 |
| 1991/08/01 | 10,900 | 11,100 | 10,900 | 11,000 | 26,000 |
| 1991/07/31 | 10,800 | 10,900 | 10,800 | 10,800 | 20,000 |
| 1991/07/30 | 10,800 | 10,800 | 10,800 | 10,800 | 6,000 |
| 1991/07/29 | 10,700 | 10,800 | 10,700 | 10,800 | 3,000 |
| 1991/07/26 | 10,800 | 10,800 | 10,800 | 10,800 | 11,000 |
| 1991/07/25 | 11,000 | 11,000 | 10,600 | 10,800 | 21,000 |
| 1991/07/24 | 10,800 | 11,000 | 10,700 | 11,000 | 7,000 |
| 1991/07/23 | 10,800 | 10,800 | 10,500 | 10,700 | 16,000 |
| 1991/07/22 | 11,000 | 11,000 | 11,000 | 11,000 | 3,000 |
| 1991/07/19 | 11,100 | 11,100 | 10,900 | 11,000 | 9,000 |
| 1991/07/18 | 10,900 | 10,900 | 10,900 | 10,900 | 3,000 |
| 1991/07/17 | 11,000 | 11,000 | 10,800 | 10,900 | 16,000 |
| 1991/07/16 | 11,200 | 11,400 | 11,200 | 11,400 | 5,000 |
| 1991/07/15 | 11,200 | 11,400 | 11,200 | 11,300 | 16,000 |
| 1991/07/12 | 11,000 | 11,000 | 10,900 | 11,000 | 20,000 |
| 1991/07/11 | 11,000 | 11,100 | 10,900 | 10,900 | 21,000 |
| 1991/07/10 | 10,800 | 11,100 | 10,800 | 10,900 | 27,000 |
| 1991/07/09 | 10,700 | 10,800 | 10,300 | 10,800 | 25,000 |
| 1991/07/08 | 10,700 | 10,700 | 10,700 | 10,700 | 12,000 |
| 1991/07/05 | 11,000 | 11,100 | 10,700 | 10,700 | 17,000 |
| 1991/07/04 | 11,000 | 11,000 | 11,000 | 11,000 | 10,000 |
| 1991/07/03 | 11,000 | 11,300 | 11,000 | 11,300 | 3,000 |
| 1991/07/02 | 11,300 | 11,400 | 11,300 | 11,400 | 23,000 |
| 1991/07/01 | 11,700 | 11,700 | 11,400 | 11,400 | 11,000 |
| 1991/06/28 | 11,600 | 11,800 | 11,400 | 11,400 | 24,000 |
| 1991/06/27 | 11,600 | 11,800 | 11,500 | 11,500 | 21,000 |
| 1991/06/26 | 11,900 | 12,000 | 11,400 | 12,000 | 71,000 |
| 1991/06/25 | 11,300 | 11,700 | 11,300 | 11,500 | 19,000 |
| 1991/06/24 | 12,100 | 12,100 | 11,700 | 11,700 | 69,000 |
| 1991/06/21 | 11,700 | 12,100 | 11,700 | 12,000 | 110,000 |
| 1991/06/20 | 11,500 | 11,700 | 11,300 | 11,600 | 51,000 |
| 1991/06/19 | 12,000 | 12,000 | 11,500 | 11,500 | 55,000 |
| 1991/06/18 | 11,900 | 12,200 | 11,900 | 12,000 | 46,000 |
| 1991/06/17 | 12,200 | 12,200 | 12,000 | 12,100 | 29,000 |
| 1991/06/14 | 12,400 | 12,500 | 12,200 | 12,200 | 83,000 |
| 1991/06/13 | 12,300 | 12,500 | 12,300 | 12,500 | 102,000 |
| 1991/06/12 | 12,400 | 12,400 | 12,200 | 12,300 | 104,000 |
| 1991/06/11 | 12,000 | 12,300 | 11,900 | 12,200 | 115,000 |
| 1991/06/10 | 12,300 | 12,300 | 11,900 | 12,000 | 25,000 |
| 1991/06/07 | 11,800 | 12,600 | 11,700 | 12,300 | 407,000 |
| 1991/06/06 | 11,900 | 11,900 | 11,600 | 11,800 | 102,000 |
| 1991/06/05 | 11,900 | 12,000 | 11,700 | 11,800 | 230,000 |
| 1991/06/04 | 11,400 | 11,700 | 11,300 | 11,700 | 56,000 |
| 1991/06/03 | 11,200 | 11,400 | 11,200 | 11,400 | 17,000 |
| 1991/05/31 | 11,200 | 11,700 | 11,200 | 11,500 | 72,000 |
| 1991/05/30 | 11,000 | 11,400 | 11,000 | 11,400 | 38,000 |
| 1991/05/29 | 10,500 | 11,200 | 10,500 | 11,200 | 49,000 |
| 1991/05/28 | 10,400 | 10,700 | 10,400 | 10,700 | 6,000 |
| 1991/05/27 | 10,300 | 10,400 | 10,300 | 10,300 | 11,000 |
| 1991/05/24 | 10,400 | 10,800 | 10,300 | 10,800 | 39,000 |
| 1991/05/23 | 10,700 | 11,000 | 10,700 | 11,000 | 36,000 |
| 1991/05/22 | 10,700 | 11,200 | 10,700 | 10,900 | 77,000 |
| 1991/05/21 | 10,700 | 10,700 | 10,200 | 10,700 | 42,000 |
| 1991/05/20 | 10,700 | 10,700 | 10,700 | 10,700 | 16,000 |
| 1991/05/17 | 10,700 | 10,700 | 10,600 | 10,700 | 20,000 |
| 1991/05/16 | 10,800 | 10,800 | 10,500 | 10,500 | 20,000 |
| 1991/05/15 | 11,000 | 11,000 | 10,700 | 10,800 | 21,000 |
| 1991/05/14 | 11,500 | 11,500 | 11,000 | 11,000 | 24,000 |
| 1991/05/13 | 11,500 | 11,600 | 11,500 | 11,600 | 3,000 |
| 1991/05/10 | 11,700 | 11,800 | 11,500 | 11,500 | 46,000 |
| 1991/05/09 | 11,600 | 11,600 | 11,600 | 11,600 | 38,000 |
| 1991/05/08 | 11,600 | 11,900 | 11,600 | 11,600 | 18,000 |
| 1991/05/07 | 11,700 | 11,700 | 11,500 | 11,700 | 46,000 |
| 1991/05/02 | 11,700 | 11,700 | 11,600 | 11,700 | 32,000 |
| 1991/05/01 | 11,600 | 12,000 | 11,500 | 11,800 | 35,000 |
| 1991/04/30 | 11,900 | 11,900 | 11,800 | 11,800 | 6,000 |
| 1991/04/26 | 12,100 | 12,100 | 11,800 | 12,000 | 25,000 |
| 1991/04/25 | 12,000 | 12,200 | 12,000 | 12,200 | 63,000 |
| 1991/04/24 | 12,100 | 12,500 | 12,000 | 12,500 | 42,000 |
| 1991/04/23 | 12,000 | 12,200 | 12,000 | 12,200 | 31,000 |
| 1991/04/22 | 12,300 | 12,400 | 12,100 | 12,200 | 81,000 |
| 1991/04/19 | 11,400 | 12,600 | 11,400 | 12,500 | 201,000 |
| 1991/04/18 | 11,300 | 11,700 | 11,300 | 11,600 | 40,000 |
| 1991/04/17 | 11,600 | 11,600 | 11,500 | 11,500 | 48,000 |
| 1991/04/16 | 11,600 | 11,700 | 11,500 | 11,600 | 44,000 |
| 1991/04/15 | 11,600 | 11,600 | 11,500 | 11,500 | 5,000 |
| 1991/04/12 | 11,300 | 11,900 | 11,300 | 11,600 | 41,000 |
| 1991/04/11 | 11,500 | 11,500 | 11,100 | 11,300 | 24,000 |
| 1991/04/10 | 11,100 | 11,300 | 11,100 | 11,100 | 23,000 |
| 1991/04/09 | 11,300 | 11,300 | 11,200 | 11,200 | 26,000 |
| 1991/04/08 | 11,200 | 11,400 | 11,200 | 11,400 | 6,000 |
| 1991/04/05 | 11,300 | 11,500 | 11,300 | 11,500 | 12,000 |
| 1991/04/04 | 11,300 | 11,400 | 11,000 | 11,400 | 11,000 |
| 1991/04/03 | 11,300 | 11,500 | 11,300 | 11,300 | 7,000 |
| 1991/04/02 | 11,400 | 11,500 | 11,200 | 11,200 | 19,000 |
| 1991/04/01 | 11,900 | 11,900 | 11,500 | 11,500 | 38,000 |
| 1991/03/29 | 11,300 | 11,900 | 11,300 | 11,900 | 54,000 |
| 1991/03/28 | 11,500 | 11,600 | 11,300 | 11,400 | 76,000 |
| 1991/03/27 | 11,200 | 11,500 | 11,200 | 11,200 | 56,000 |
| 1991/03/26 | 11,200 | 11,400 | 11,000 | 11,400 | 44,000 |
| 1991/03/26 | 1 -> 1.20 分割 | ||||
| 1991/03/25 | 12,400 | 12,800 | 12,300 | 12,800 | 76,000 |
| 1991/03/22 | 12,200 | 12,500 | 12,000 | 12,500 | 49,000 |
| 1991/03/20 | 12,400 | 12,400 | 12,200 | 12,200 | 23,000 |
| 1991/03/19 | 12,600 | 12,600 | 12,300 | 12,600 | 27,000 |
| 1991/03/18 | 12,600 | 12,700 | 12,600 | 12,600 | 20,000 |
| 1991/03/15 | 12,500 | 12,700 | 12,500 | 12,600 | 35,000 |
| 1991/03/14 | 12,600 | 12,700 | 12,300 | 12,400 | 40,000 |
| 1991/03/13 | 12,800 | 12,800 | 12,500 | 12,500 | 15,000 |
| 1991/03/12 | 12,500 | 12,800 | 12,500 | 12,800 | 30,000 |
| 1991/03/11 | 12,900 | 12,900 | 12,500 | 12,500 | 23,000 |
| 1991/03/08 | 13,000 | 13,000 | 12,500 | 12,500 | 20,000 |
| 1991/03/07 | 13,300 | 13,300 | 12,900 | 12,900 | 20,000 |
| 1991/03/06 | 13,000 | 13,400 | 12,900 | 13,300 | 146,000 |
| 1991/03/05 | 12,200 | 12,800 | 12,200 | 12,800 | 85,000 |
| 1991/03/04 | 12,200 | 12,500 | 12,200 | 12,200 | 5,000 |
| 1991/03/01 | 12,300 | 12,400 | 12,200 | 12,300 | 10,000 |
| 1991/02/28 | 12,200 | 12,500 | 12,200 | 12,500 | 20,000 |
| 1991/02/27 | 12,400 | 12,400 | 12,400 | 12,400 | 12,000 |
| 1991/02/26 | 12,500 | 12,500 | 12,400 | 12,500 | 13,000 |
| 1991/02/25 | 12,300 | 12,600 | 12,300 | 12,600 | 15,000 |
| 1991/02/22 | 12,600 | 12,600 | 12,500 | 12,500 | 16,000 |
| 1991/02/21 | 12,900 | 12,900 | 12,600 | 12,800 | 13,000 |
| 1991/02/20 | 12,700 | 12,900 | 12,400 | 12,900 | 69,000 |
| 1991/02/19 | 12,600 | 12,700 | 12,500 | 12,500 | 50,000 |
| 1991/02/18 | 12,600 | 12,800 | 12,300 | 12,500 | 51,000 |
| 1991/02/15 | 12,700 | 12,800 | 12,500 | 12,800 | 33,000 |
| 1991/02/14 | 12,500 | 12,800 | 12,500 | 12,700 | 102,000 |
| 1991/02/13 | 12,400 | 12,500 | 12,300 | 12,400 | 124,000 |
| 1991/02/12 | 12,500 | 12,500 | 12,200 | 12,400 | 74,000 |
| 1991/02/08 | 11,600 | 12,000 | 11,600 | 12,000 | 35,000 |
| 1991/02/07 | 11,300 | 11,600 | 11,100 | 11,600 | 17,000 |
| 1991/02/06 | 11,900 | 12,000 | 11,400 | 11,400 | 63,000 |
| 1991/02/05 | 11,200 | 11,800 | 11,200 | 11,700 | 72,000 |
| 1991/02/04 | 11,200 | 11,200 | 10,800 | 10,800 | 24,000 |
| 1991/02/01 | 10,700 | 10,900 | 10,100 | 10,900 | 14,000 |
| 1991/01/31 | 11,200 | 11,500 | 11,000 | 11,200 | 58,000 |
| 1991/01/30 | 11,300 | 11,300 | 11,000 | 11,200 | 78,000 |
| 1991/01/29 | 9,860 | 10,800 | 9,860 | 10,800 | 57,000 |
| 1991/01/28 | 9,920 | 9,950 | 9,860 | 9,860 | 8,000 |
| 1991/01/25 | 9,950 | 10,000 | 9,950 | 9,950 | 11,000 |
| 1991/01/24 | 10,000 | 10,000 | 10,000 | 10,000 | 1,000 |
| 1991/01/22 | 10,000 | 10,300 | 10,000 | 10,200 | 21,000 |
| 1991/01/21 | 10,300 | 10,300 | 10,300 | 10,300 | 5,000 |
| 1991/01/18 | 10,500 | 10,500 | 10,300 | 10,400 | 29,000 |
| 1991/01/17 | 9,850 | 10,400 | 9,850 | 10,400 | 13,000 |
| 1991/01/16 | 10,400 | 10,400 | 10,200 | 10,200 | 2,000 |
| 1991/01/14 | 10,300 | 10,400 | 10,200 | 10,400 | 8,000 |
| 1991/01/11 | 9,910 | 10,000 | 9,880 | 10,000 | 12,000 |
| 1991/01/10 | 9,850 | 9,850 | 9,850 | 9,850 | 4,000 |
| 1991/01/09 | 9,860 | 9,900 | 9,850 | 9,850 | 6,000 |
| 1991/01/08 | 10,100 | 10,100 | 9,860 | 9,860 | 7,000 |
| 1991/01/07 | 10,500 | 10,500 | 10,500 | 10,500 | 2,000 |