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 |
|---|---|---|---|---|---|
| 1992/12/30 | 9,670 | 9,730 | 9,660 | 9,730 | 9,600 |
| 1992/12/29 | 9,690 | 9,700 | 9,640 | 9,660 | 27,300 |
| 1992/12/28 | 9,720 | 9,720 | 9,630 | 9,640 | 24,300 |
| 1992/12/25 | 9,670 | 9,720 | 9,600 | 9,720 | 25,700 |
| 1992/12/24 | 9,600 | 9,670 | 9,600 | 9,670 | 29,500 |
| 1992/12/22 | 9,720 | 9,720 | 9,610 | 9,650 | 31,000 |
| 1992/12/21 | 9,680 | 9,710 | 9,650 | 9,710 | 34,600 |
| 1992/12/18 | 9,530 | 9,680 | 9,530 | 9,680 | 263,900 |
| 1992/12/17 | 9,600 | 9,600 | 9,520 | 9,520 | 214,700 |
| 1992/12/16 | 9,550 | 9,640 | 9,550 | 9,600 | 7,200 |
| 1992/12/15 | 9,650 | 9,650 | 9,600 | 9,600 | 18,400 |
| 1992/12/14 | 9,560 | 9,610 | 9,560 | 9,600 | 24,700 |
| 1992/12/11 | 9,700 | 9,700 | 9,600 | 9,620 | 17,000 |
| 1992/12/10 | 9,690 | 9,700 | 9,680 | 9,700 | 51,400 |
| 1992/12/09 | 9,650 | 9,650 | 9,590 | 9,590 | 19,400 |
| 1992/12/08 | 9,620 | 9,640 | 9,570 | 9,640 | 17,800 |
| 1992/12/07 | 9,700 | 9,700 | 9,600 | 9,600 | 30,000 |
| 1992/12/04 | 9,570 | 9,650 | 9,570 | 9,650 | 19,700 |
| 1992/12/03 | 9,630 | 9,670 | 9,610 | 9,650 | 48,400 |
| 1992/12/02 | 9,460 | 9,680 | 9,460 | 9,630 | 97,100 |
| 1992/12/01 | 9,510 | 9,550 | 9,460 | 9,460 | 32,300 |
| 1992/11/30 | 9,390 | 9,510 | 9,350 | 9,510 | 31,100 |
| 1992/11/27 | 9,290 | 9,420 | 9,290 | 9,420 | 15,400 |
| 1992/11/26 | 9,300 | 9,330 | 9,250 | 9,330 | 33,000 |
| 1992/11/25 | 9,160 | 9,300 | 9,160 | 9,300 | 37,100 |
| 1992/11/24 | 9,200 | 9,210 | 9,150 | 9,160 | 16,600 |
| 1992/11/20 | 9,110 | 9,200 | 9,110 | 9,200 | 1,300 |
| 1992/11/19 | 9,300 | 9,300 | 9,100 | 9,100 | 3,100 |
| 1992/11/18 | 9,090 | 9,300 | 9,090 | 9,300 | 16,500 |
| 1992/11/17 | 9,170 | 9,170 | 9,090 | 9,140 | 3,400 |
| 1992/11/16 | 9,220 | 9,220 | 9,170 | 9,220 | 6,700 |
| 1992/11/13 | 9,190 | 9,200 | 9,170 | 9,170 | 12,800 |
| 1992/11/12 | 9,040 | 9,200 | 9,040 | 9,060 | 6,500 |
| 1992/11/11 | 9,300 | 9,300 | 9,260 | 9,260 | 8,600 |
| 1992/11/10 | 9,350 | 9,350 | 9,300 | 9,300 | 4,800 |
| 1992/11/09 | 9,340 | 9,350 | 9,260 | 9,300 | 10,300 |
| 1992/11/06 | 9,400 | 9,400 | 9,300 | 9,360 | 12,100 |
| 1992/11/05 | 9,400 | 9,420 | 9,400 | 9,400 | 13,100 |
| 1992/11/04 | 9,380 | 9,600 | 9,380 | 9,600 | 25,700 |
| 1992/11/02 | 9,550 | 9,550 | 9,500 | 9,500 | 3,600 |
| 1992/10/30 | 9,600 | 9,620 | 9,510 | 9,560 | 10,400 |
| 1992/10/29 | 9,670 | 9,670 | 9,600 | 9,670 | 17,600 |
| 1992/10/28 | 9,650 | 9,700 | 9,620 | 9,680 | 24,000 |
| 1992/10/27 | 9,700 | 9,730 | 9,680 | 9,700 | 38,300 |
| 1992/10/26 | 9,650 | 9,710 | 9,650 | 9,710 | 47,700 |
| 1992/10/23 | 9,590 | 9,670 | 9,590 | 9,670 | 52,400 |
| 1992/10/22 | 9,500 | 9,580 | 9,480 | 9,580 | 21,000 |
| 1992/10/21 | 9,500 | 9,580 | 9,490 | 9,530 | 44,000 |
| 1992/10/20 | 9,490 | 9,500 | 9,450 | 9,500 | 36,200 |
| 1992/10/19 | 9,490 | 9,500 | 9,440 | 9,500 | 40,900 |
| 1992/10/16 | 9,480 | 9,510 | 9,450 | 9,500 | 60,300 |
| 1992/10/15 | 9,290 | 9,400 | 9,280 | 9,400 | 49,400 |
| 1992/10/14 | 9,230 | 9,290 | 9,230 | 9,290 | 13,300 |
| 1992/10/13 | 9,280 | 9,280 | 9,180 | 9,230 | 20,000 |
| 1992/10/12 | 9,300 | 9,300 | 9,230 | 9,280 | 17,900 |
| 1992/10/09 | 9,000 | 9,190 | 9,000 | 9,180 | 24,300 |
| 1992/10/08 | 9,050 | 9,050 | 9,000 | 9,000 | 18,900 |
| 1992/10/07 | 9,120 | 9,120 | 9,050 | 9,050 | 17,800 |
| 1992/10/06 | 9,050 | 9,140 | 9,050 | 9,140 | 2,400 |
| 1992/10/05 | 9,200 | 9,200 | 9,140 | 9,140 | 1,200 |
| 1992/10/02 | 9,140 | 9,220 | 9,100 | 9,220 | 37,600 |
| 1992/10/01 | 9,140 | 9,200 | 9,140 | 9,160 | 23,600 |
| 1992/09/30 | 9,200 | 9,200 | 9,180 | 9,200 | 4,600 |
| 1992/09/29 | 9,150 | 9,200 | 9,150 | 9,160 | 27,200 |
| 1992/09/28 | 9,250 | 9,250 | 9,200 | 9,200 | 6,900 |
| 1992/09/25 | 9,200 | 9,300 | 9,200 | 9,250 | 12,000 |
| 1992/09/24 | 9,290 | 9,290 | 9,250 | 9,260 | 92,500 |
| 1992/09/22 | 9,260 | 9,300 | 9,210 | 9,290 | 102,700 |
| 1992/09/21 | 9,300 | 9,330 | 9,280 | 9,300 | 13,400 |
| 1992/09/18 | 9,300 | 9,350 | 9,200 | 9,200 | 18,000 |
| 1992/09/17 | 9,300 | 9,400 | 9,300 | 9,300 | 21,000 |
| 1992/09/16 | 9,450 | 9,450 | 9,250 | 9,380 | 38,800 |
| 1992/09/14 | 9,350 | 9,490 | 9,350 | 9,460 | 27,900 |
| 1992/09/11 | 9,350 | 9,350 | 9,260 | 9,320 | 9,700 |
| 1992/09/10 | 9,450 | 9,450 | 9,310 | 9,320 | 40,800 |
| 1992/09/09 | 9,450 | 9,450 | 9,360 | 9,400 | 29,300 |
| 1992/09/08 | 9,350 | 9,450 | 9,300 | 9,450 | 12,500 |
| 1992/09/07 | 9,500 | 9,500 | 9,300 | 9,400 | 18,100 |
| 1992/09/04 | 9,350 | 9,400 | 9,320 | 9,350 | 14,900 |
| 1992/09/03 | 9,400 | 9,400 | 9,300 | 9,400 | 17,800 |
| 1992/09/02 | 9,450 | 9,450 | 9,340 | 9,400 | 17,900 |
| 1992/09/01 | 9,600 | 9,600 | 9,450 | 9,500 | 8,800 |
| 1992/08/31 | 9,600 | 9,650 | 9,500 | 9,650 | 8,400 |
| 1992/08/28 | 9,550 | 9,720 | 9,450 | 9,710 | 77,700 |
| 1992/08/27 | 9,400 | 9,550 | 9,400 | 9,450 | 83,800 |
| 1992/08/26 | 9,200 | 9,300 | 9,140 | 9,300 | 18,000 |
| 1992/08/25 | 9,050 | 9,300 | 9,050 | 9,200 | 13,800 |
| 1992/08/24 | 9,140 | 9,400 | 9,140 | 9,200 | 52,300 |
| 1992/08/21 | 8,710 | 9,100 | 8,710 | 9,100 | 63,600 |
| 1992/08/20 | 8,500 | 8,690 | 8,500 | 8,690 | 18,000 |
| 1992/08/19 | 8,450 | 8,500 | 8,450 | 8,450 | 4,300 |
| 1992/08/18 | 8,570 | 8,570 | 8,490 | 8,490 | 10,100 |
| 1992/08/17 | 8,500 | 8,640 | 8,490 | 8,570 | 11,400 |
| 1992/08/14 | 8,550 | 8,640 | 8,470 | 8,470 | 51,200 |
| 1992/08/13 | 8,700 | 8,700 | 8,600 | 8,650 | 36,500 |
| 1992/08/12 | 9,100 | 9,100 | 8,800 | 8,870 | 53,700 |
| 1992/08/11 | 9,100 | 9,200 | 9,030 | 9,200 | 38,400 |
| 1992/08/10 | 9,200 | 9,200 | 9,100 | 9,150 | 8,800 |
| 1992/08/07 | 9,180 | 9,230 | 9,150 | 9,150 | 6,000 |
| 1992/08/06 | 9,150 | 9,280 | 9,150 | 9,280 | 22,900 |
| 1992/08/05 | 9,350 | 9,350 | 9,150 | 9,150 | 61,300 |
| 1992/08/04 | 9,350 | 9,350 | 9,250 | 9,300 | 23,900 |
| 1992/08/03 | 9,200 | 9,400 | 9,200 | 9,350 | 21,700 |
| 1992/07/23 | 9,140 | 9,220 | 9,140 | 9,220 | 10,000 |
| 1992/07/22 | 9,180 | 9,200 | 9,140 | 9,200 | 52,000 |
| 1992/07/21 | 9,230 | 9,230 | 9,100 | 9,200 | 30,000 |
| 1992/07/20 | 9,270 | 9,350 | 9,210 | 9,270 | 55,000 |
| 1992/07/17 | 9,410 | 9,450 | 9,370 | 9,370 | 25,000 |
| 1992/07/16 | 9,450 | 9,480 | 9,400 | 9,480 | 59,000 |
| 1992/07/15 | 9,490 | 9,500 | 9,450 | 9,450 | 18,000 |
| 1992/07/14 | 9,490 | 9,490 | 9,480 | 9,480 | 18,000 |
| 1992/07/13 | 9,550 | 9,550 | 9,480 | 9,480 | 44,000 |
| 1992/07/10 | 9,530 | 9,530 | 9,450 | 9,500 | 24,000 |
| 1992/07/09 | 9,430 | 9,550 | 9,430 | 9,430 | 39,000 |
| 1992/07/08 | 9,500 | 9,600 | 9,430 | 9,480 | 73,000 |
| 1992/07/07 | 9,740 | 9,740 | 9,500 | 9,500 | 72,000 |
| 1992/07/06 | 9,700 | 9,700 | 9,600 | 9,640 | 31,000 |
| 1992/07/03 | 9,550 | 9,900 | 9,550 | 9,750 | 215,000 |
| 1992/07/02 | 9,550 | 9,550 | 9,450 | 9,500 | 57,000 |
| 1992/07/01 | 9,450 | 9,500 | 9,400 | 9,500 | 42,000 |
| 1992/06/30 | 9,480 | 9,480 | 9,450 | 9,450 | 14,000 |
| 1992/06/29 | 9,520 | 9,520 | 9,490 | 9,500 | 11,000 |
| 1992/06/26 | 9,420 | 9,420 | 9,400 | 9,420 | 39,000 |
| 1992/06/25 | 9,380 | 9,380 | 9,300 | 9,370 | 39,000 |
| 1992/06/24 | 9,390 | 9,450 | 9,390 | 9,390 | 22,000 |
| 1992/06/23 | 9,370 | 9,450 | 9,340 | 9,370 | 49,000 |
| 1992/06/22 | 9,300 | 9,380 | 9,300 | 9,350 | 9,000 |
| 1992/06/19 | 9,310 | 9,310 | 9,310 | 9,310 | 9,000 |
| 1992/06/18 | 9,370 | 9,370 | 9,290 | 9,300 | 21,000 |
| 1992/06/17 | 9,390 | 9,390 | 9,350 | 9,370 | 24,000 |
| 1992/06/16 | 9,480 | 9,490 | 9,480 | 9,490 | 14,000 |
| 1992/06/15 | 9,530 | 9,530 | 9,500 | 9,500 | 12,000 |
| 1992/06/12 | 9,650 | 9,650 | 9,520 | 9,530 | 10,000 |
| 1992/06/11 | 9,550 | 9,590 | 9,500 | 9,520 | 21,000 |
| 1992/06/10 | 9,700 | 9,740 | 9,550 | 9,550 | 53,000 |
| 1992/06/09 | 9,320 | 9,600 | 9,320 | 9,600 | 76,000 |
| 1992/06/08 | 9,320 | 9,370 | 9,300 | 9,370 | 16,000 |
| 1992/06/05 | 9,350 | 9,370 | 9,310 | 9,370 | 14,000 |
| 1992/06/04 | 9,380 | 9,400 | 9,360 | 9,400 | 59,000 |
| 1992/06/03 | 9,210 | 9,400 | 9,210 | 9,400 | 93,000 |
| 1992/06/02 | 9,190 | 9,200 | 9,150 | 9,190 | 20,000 |
| 1992/06/01 | 9,310 | 9,310 | 9,200 | 9,200 | 12,000 |
| 1992/05/29 | 9,200 | 9,360 | 9,200 | 9,360 | 135,000 |
| 1992/05/28 | 8,980 | 9,050 | 8,900 | 9,050 | 49,000 |
| 1992/05/27 | 8,840 | 9,000 | 8,830 | 8,900 | 113,000 |
| 1992/05/26 | 8,860 | 8,900 | 8,860 | 8,890 | 44,000 |
| 1992/05/25 | 8,910 | 8,980 | 8,910 | 8,920 | 24,000 |
| 1992/05/22 | 9,010 | 9,050 | 8,830 | 8,910 | 73,000 |
| 1992/05/21 | 8,900 | 9,200 | 8,900 | 9,200 | 224,000 |
| 1992/05/20 | 8,100 | 8,250 | 7,900 | 8,250 | 28,000 |
| 1992/05/19 | 8,240 | 8,250 | 8,150 | 8,220 | 28,000 |
| 1992/05/18 | 8,140 | 8,150 | 8,090 | 8,120 | 21,000 |
| 1992/05/15 | 8,180 | 8,180 | 8,050 | 8,140 | 8,000 |
| 1992/05/14 | 8,120 | 8,200 | 8,110 | 8,160 | 37,000 |
| 1992/05/13 | 7,980 | 8,070 | 7,950 | 8,020 | 33,000 |
| 1992/05/12 | 7,800 | 7,900 | 7,800 | 7,900 | 20,000 |
| 1992/05/11 | 7,800 | 7,880 | 7,800 | 7,820 | 20,000 |
| 1992/05/08 | 7,690 | 7,700 | 7,690 | 7,700 | 7,000 |
| 1992/05/07 | 7,670 | 7,780 | 7,670 | 7,780 | 22,000 |
| 1992/05/06 | 7,460 | 7,550 | 7,450 | 7,500 | 25,000 |
| 1992/05/01 | 7,390 | 7,500 | 7,390 | 7,450 | 23,000 |
| 1992/04/30 | 7,400 | 7,400 | 7,380 | 7,400 | 15,000 |
| 1992/04/27 | 7,380 | 7,400 | 7,380 | 7,400 | 14,000 |
| 1992/04/24 | 7,500 | 7,550 | 7,400 | 7,410 | 19,000 |
| 1992/04/23 | 7,550 | 7,600 | 7,550 | 7,600 | 24,000 |
| 1992/04/22 | 7,600 | 7,600 | 7,500 | 7,600 | 17,000 |
| 1992/04/21 | 7,700 | 7,700 | 7,600 | 7,600 | 10,000 |
| 1992/04/20 | 7,750 | 7,750 | 7,750 | 7,750 | 1,000 |
| 1992/04/17 | 7,770 | 7,770 | 7,770 | 7,770 | 1,000 |
| 1992/04/16 | 7,750 | 7,780 | 7,750 | 7,780 | 23,000 |
| 1992/04/15 | 8,000 | 8,000 | 8,000 | 8,000 | 10,000 |
| 1992/04/14 | 8,000 | 8,020 | 7,950 | 8,020 | 14,000 |
| 1992/04/13 | 8,000 | 8,000 | 8,000 | 8,000 | 9,000 |
| 1992/04/10 | 7,850 | 7,950 | 7,790 | 7,950 | 26,000 |
| 1992/04/09 | 7,770 | 7,850 | 7,770 | 7,800 | 9,000 |
| 1992/04/08 | 7,800 | 7,800 | 7,750 | 7,750 | 7,000 |
| 1992/04/07 | 7,850 | 7,850 | 7,850 | 7,850 | 5,000 |
| 1992/04/06 | 7,750 | 7,780 | 7,730 | 7,750 | 11,000 |
| 1992/04/03 | 7,800 | 7,800 | 7,750 | 7,800 | 40,000 |
| 1992/04/02 | 7,800 | 7,800 | 7,760 | 7,800 | 31,000 |
| 1992/04/01 | 7,850 | 7,890 | 7,780 | 7,800 | 11,000 |
| 1992/03/31 | 7,800 | 7,800 | 7,800 | 7,800 | 19,000 |
| 1992/03/30 | 7,750 | 7,750 | 7,750 | 7,750 | 5,000 |
| 1992/03/27 | 7,790 | 7,790 | 7,700 | 7,700 | 11,000 |
| 1992/03/26 | 8,090 | 8,090 | 8,090 | 8,090 | 6,000 |
| 1992/03/26 | 1 -> 1.20 分割 | ||||
| 1992/03/25 | 9,630 | 9,660 | 9,630 | 9,650 | 14,000 |
| 1992/03/24 | 9,640 | 9,650 | 9,550 | 9,630 | 18,000 |
| 1992/03/23 | 9,550 | 9,640 | 9,530 | 9,640 | 43,000 |
| 1992/03/19 | 9,560 | 9,600 | 9,550 | 9,550 | 42,000 |
| 1992/03/18 | 9,650 | 9,650 | 9,450 | 9,550 | 40,000 |
| 1992/03/17 | 9,700 | 9,700 | 9,650 | 9,650 | 5,000 |
| 1992/03/16 | 10,000 | 10,000 | 9,700 | 9,800 | 16,000 |
| 1992/03/13 | 9,950 | 9,950 | 9,950 | 9,950 | 1,000 |
| 1992/03/12 | 9,990 | 9,990 | 9,870 | 9,900 | 26,000 |
| 1992/03/11 | 10,000 | 10,100 | 10,000 | 10,000 | 11,000 |
| 1992/03/10 | 10,100 | 10,100 | 10,000 | 10,000 | 6,000 |
| 1992/03/09 | 10,400 | 10,400 | 10,000 | 10,000 | 15,000 |
| 1992/03/06 | 10,300 | 10,400 | 10,300 | 10,400 | 10,000 |
| 1992/03/05 | 10,300 | 10,400 | 10,200 | 10,400 | 14,000 |
| 1992/03/04 | 10,400 | 10,400 | 10,200 | 10,300 | 20,000 |
| 1992/03/03 | 10,500 | 10,600 | 10,500 | 10,600 | 13,000 |
| 1992/03/02 | 10,300 | 10,400 | 10,300 | 10,300 | 9,000 |
| 1992/02/28 | 10,500 | 10,500 | 10,400 | 10,400 | 7,000 |
| 1992/02/27 | 10,700 | 10,700 | 10,500 | 10,500 | 10,000 |
| 1992/02/26 | 10,600 | 10,900 | 10,500 | 10,700 | 17,000 |
| 1992/02/25 | 10,500 | 10,700 | 10,500 | 10,600 | 19,000 |
| 1992/02/24 | 10,600 | 10,600 | 10,500 | 10,500 | 6,000 |
| 1992/02/21 | 10,400 | 10,400 | 10,400 | 10,400 | 3,000 |
| 1992/02/20 | 10,600 | 10,600 | 10,500 | 10,500 | 7,000 |
| 1992/02/19 | 10,700 | 10,700 | 10,600 | 10,600 | 5,000 |
| 1992/02/18 | 10,600 | 10,800 | 10,600 | 10,700 | 20,000 |
| 1992/02/17 | 10,600 | 10,700 | 10,600 | 10,700 | 13,000 |
| 1992/02/14 | 10,800 | 10,800 | 10,600 | 10,600 | 6,000 |
| 1992/02/13 | 10,800 | 10,800 | 10,700 | 10,800 | 35,000 |
| 1992/02/12 | 10,800 | 10,900 | 10,700 | 10,900 | 8,000 |
| 1992/02/10 | 11,100 | 11,100 | 11,100 | 11,100 | 1,000 |
| 1992/02/07 | 11,200 | 11,200 | 10,900 | 11,000 | 29,000 |
| 1992/02/06 | 11,100 | 11,200 | 11,100 | 11,200 | 151,000 |
| 1992/02/05 | 10,700 | 10,900 | 10,700 | 10,900 | 20,000 |
| 1992/02/04 | 10,700 | 10,800 | 10,700 | 10,800 | 25,000 |
| 1992/02/03 | 10,600 | 10,800 | 10,600 | 10,600 | 34,000 |
| 1992/01/31 | 10,400 | 10,700 | 10,400 | 10,600 | 46,000 |
| 1992/01/30 | 10,000 | 10,100 | 10,000 | 10,100 | 7,000 |
| 1992/01/29 | 9,750 | 9,800 | 9,740 | 9,800 | 9,000 |
| 1992/01/28 | 9,710 | 9,720 | 9,710 | 9,720 | 6,000 |
| 1992/01/27 | 9,890 | 9,890 | 9,800 | 9,800 | 13,000 |
| 1992/01/24 | 9,900 | 9,900 | 9,890 | 9,890 | 101,000 |
| 1992/01/23 | 9,990 | 10,000 | 9,900 | 9,900 | 26,000 |
| 1992/01/22 | 9,970 | 10,000 | 9,970 | 9,990 | 11,000 |
| 1992/01/21 | 10,000 | 10,100 | 9,990 | 10,000 | 8,000 |
| 1992/01/20 | 10,000 | 10,100 | 10,000 | 10,100 | 12,000 |
| 1992/01/17 | 10,100 | 10,100 | 10,000 | 10,000 | 6,000 |
| 1992/01/16 | 10,200 | 10,200 | 10,200 | 10,200 | 2,000 |
| 1992/01/14 | 10,100 | 10,100 | 10,100 | 10,100 | 5,000 |
| 1992/01/10 | 10,600 | 10,600 | 10,600 | 10,600 | 7,000 |
| 1992/01/08 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 |
| 1992/01/07 | 10,400 | 10,600 | 10,400 | 10,600 | 5,000 |