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 |
|---|---|---|---|---|---|
| 1993/12/30 | 12,900 | 12,900 | 12,800 | 12,900 | 5,200 |
| 1993/12/29 | 12,800 | 12,800 | 12,800 | 12,800 | 100 |
| 1993/12/28 | 12,800 | 12,800 | 12,800 | 12,800 | 200 |
| 1993/12/27 | 12,200 | 12,500 | 12,200 | 12,500 | 300 |
| 1993/12/24 | 12,800 | 12,800 | 12,600 | 12,600 | 200 |
| 1993/12/22 | 12,800 | 12,800 | 12,800 | 12,800 | 100 |
| 1993/12/21 | 12,800 | 12,800 | 12,800 | 12,800 | 500 |
| 1993/12/20 | 12,900 | 12,900 | 12,900 | 12,900 | 400 |
| 1993/12/17 | 12,800 | 12,900 | 12,800 | 12,900 | 300 |
| 1993/12/16 | 13,000 | 13,000 | 12,900 | 12,900 | 500 |
| 1993/12/15 | 12,700 | 12,800 | 12,700 | 12,800 | 200 |
| 1993/12/14 | 12,800 | 12,800 | 12,800 | 12,800 | 100 |
| 1993/12/13 | 12,700 | 12,800 | 12,700 | 12,800 | 2,300 |
| 1993/12/10 | 12,700 | 12,800 | 12,700 | 12,800 | 2,600 |
| 1993/12/09 | 12,400 | 12,600 | 12,400 | 12,600 | 35,600 |
| 1993/12/08 | 12,300 | 12,300 | 12,300 | 12,300 | 100 |
| 1993/12/07 | 12,100 | 12,600 | 12,100 | 12,200 | 47,700 |
| 1993/12/06 | 12,300 | 12,300 | 12,300 | 12,300 | 100 |
| 1993/12/03 | 12,700 | 12,800 | 12,300 | 12,400 | 30,900 |
| 1993/12/02 | 12,200 | 12,200 | 12,200 | 12,200 | 1,300 |
| 1993/12/01 | 12,000 | 12,400 | 12,000 | 12,400 | 37,400 |
| 1993/11/30 | 11,800 | 11,900 | 11,700 | 11,700 | 1,300 |
| 1993/11/29 | 12,500 | 12,500 | 11,600 | 12,000 | 95,500 |
| 1993/11/26 | 13,400 | 13,400 | 13,400 | 13,400 | 300 |
| 1993/11/25 | 12,900 | 13,300 | 12,900 | 13,300 | 1,500 |
| 1993/11/24 | 13,300 | 13,300 | 12,900 | 12,900 | 57,600 |
| 1993/11/22 | 13,600 | 13,600 | 13,000 | 13,000 | 900 |
| 1993/11/19 | 13,600 | 13,700 | 13,600 | 13,700 | 400 |
| 1993/11/18 | 13,600 | 13,600 | 13,600 | 13,600 | 300 |
| 1993/11/17 | 13,200 | 13,400 | 13,200 | 13,400 | 300 |
| 1993/11/16 | 13,200 | 13,300 | 13,100 | 13,100 | 110,200 |
| 1993/11/15 | 13,400 | 13,500 | 13,200 | 13,200 | 100,700 |
| 1993/11/12 | 13,100 | 13,400 | 13,100 | 13,400 | 300 |
| 1993/11/11 | 13,100 | 13,300 | 13,100 | 13,100 | 20,800 |
| 1993/11/10 | 13,100 | 13,400 | 13,000 | 13,200 | 1,500 |
| 1993/11/09 | 13,400 | 13,600 | 13,000 | 13,100 | 1,200 |
| 1993/11/08 | 13,600 | 13,600 | 13,600 | 13,600 | 3,400 |
| 1993/11/05 | 13,500 | 13,500 | 13,200 | 13,400 | 500 |
| 1993/11/04 | 13,800 | 13,800 | 13,400 | 13,500 | 600 |
| 1993/11/02 | 13,500 | 13,600 | 13,500 | 13,600 | 700 |
| 1993/11/01 | 13,300 | 13,500 | 13,300 | 13,500 | 200 |
| 1993/10/29 | 13,500 | 13,500 | 13,500 | 13,500 | 100 |
| 1993/10/28 | 13,200 | 13,300 | 13,000 | 13,000 | 24,000 |
| 1993/10/27 | 13,300 | 13,300 | 12,900 | 13,000 | 58,600 |
| 1993/10/26 | 13,300 | 13,300 | 13,300 | 13,300 | 100 |
| 1993/10/25 | 13,600 | 13,600 | 13,300 | 13,500 | 135,100 |
| 1993/10/22 | 13,300 | 13,600 | 13,300 | 13,500 | 135,100 |
| 1993/10/21 | 13,300 | 13,300 | 13,300 | 13,300 | 300 |
| 1993/10/20 | 13,600 | 13,600 | 13,500 | 13,500 | 2,200 |
| 1993/10/19 | 13,700 | 13,700 | 13,700 | 13,700 | 500 |
| 1993/10/18 | 13,600 | 13,600 | 13,600 | 13,600 | 33,800 |
| 1993/10/15 | 13,400 | 13,700 | 13,400 | 13,600 | 32,100 |
| 1993/10/14 | 13,500 | 13,500 | 13,300 | 13,300 | 22,200 |
| 1993/10/13 | 13,500 | 13,500 | 13,500 | 13,500 | 22,000 |
| 1993/10/12 | 13,900 | 13,900 | 13,500 | 13,700 | 41,700 |
| 1993/10/08 | 14,300 | 14,300 | 14,300 | 14,300 | 5,100 |
| 1993/10/07 | 14,300 | 14,300 | 14,300 | 14,300 | 5,500 |
| 1993/10/06 | 13,900 | 14,100 | 13,900 | 14,100 | 2,100 |
| 1993/10/05 | 13,900 | 14,100 | 13,800 | 13,800 | 400 |
| 1993/10/04 | 14,000 | 14,000 | 13,900 | 14,000 | 900 |
| 1993/10/01 | 13,500 | 13,900 | 13,500 | 13,900 | 2,700 |
| 1993/09/30 | 13,500 | 13,500 | 13,300 | 13,300 | 1,400 |
| 1993/09/29 | 13,200 | 13,400 | 13,100 | 13,300 | 33,200 |
| 1993/09/28 | 12,800 | 13,200 | 12,800 | 13,000 | 2,600 |
| 1993/09/27 | 12,600 | 12,800 | 12,600 | 12,800 | 400 |
| 1993/09/24 | 12,800 | 12,800 | 12,800 | 12,800 | 20,200 |
| 1993/09/22 | 12,800 | 12,800 | 12,800 | 12,800 | 20,100 |
| 1993/09/21 | 12,800 | 12,900 | 12,700 | 12,900 | 26,100 |
| 1993/09/20 | 12,800 | 12,900 | 12,700 | 12,700 | 31,000 |
| 1993/09/17 | 12,900 | 12,900 | 12,800 | 12,800 | 20,600 |
| 1993/09/16 | 13,100 | 13,100 | 12,800 | 12,900 | 45,200 |
| 1993/09/14 | 13,200 | 13,200 | 13,200 | 13,200 | 700 |
| 1993/09/13 | 13,100 | 13,100 | 13,100 | 13,100 | 360,100 |
| 1993/09/10 | 13,100 | 13,100 | 13,100 | 13,100 | 535,100 |
| 1993/09/09 | 13,100 | 13,100 | 13,100 | 13,100 | 300 |
| 1993/09/08 | 12,600 | 12,900 | 12,600 | 12,900 | 31,400 |
| 1993/09/07 | 13,100 | 13,100 | 13,100 | 13,100 | 100,000 |
| 1993/09/06 | 13,200 | 13,200 | 13,000 | 13,100 | 103,100 |
| 1993/09/03 | 13,100 | 13,100 | 13,000 | 13,000 | 800 |
| 1993/09/02 | 13,000 | 13,100 | 13,000 | 13,000 | 29,400 |
| 1993/09/01 | 12,700 | 13,100 | 12,700 | 13,100 | 7,300 |
| 1993/08/31 | 12,800 | 12,900 | 12,800 | 12,800 | 4,500 |
| 1993/08/30 | 12,600 | 12,700 | 12,600 | 12,700 | 15,600 |
| 1993/08/27 | 12,300 | 12,700 | 12,300 | 12,600 | 4,800 |
| 1993/08/26 | 12,200 | 12,400 | 12,200 | 12,400 | 13,100 |
| 1993/08/25 | 12,000 | 12,200 | 12,000 | 12,200 | 4,200 |
| 1993/08/24 | 12,400 | 12,400 | 12,000 | 12,100 | 930 |
| 1993/08/23 | 12,500 | 12,500 | 12,500 | 12,500 | 90,100 |
| 1993/08/20 | 12,600 | 12,600 | 12,600 | 12,600 | 500 |
| 1993/08/19 | 12,900 | 12,900 | 12,600 | 12,600 | 400 |
| 1993/08/18 | 13,000 | 13,000 | 12,900 | 12,900 | 600 |
| 1993/08/17 | 13,000 | 13,000 | 12,900 | 13,000 | 4,200 |
| 1993/08/16 | 12,800 | 12,800 | 12,700 | 12,700 | 39,700 |
| 1993/08/13 | 12,700 | 12,900 | 12,700 | 12,700 | 51,200 |
| 1993/08/12 | 12,600 | 12,900 | 12,600 | 12,700 | 75,600 |
| 1993/08/11 | 12,400 | 12,600 | 12,400 | 12,500 | 56,500 |
| 1993/08/10 | 12,400 | 12,500 | 12,200 | 12,500 | 48,200 |
| 1993/08/09 | 12,200 | 12,300 | 12,200 | 12,300 | 33,100 |
| 1993/08/06 | 12,200 | 12,300 | 12,100 | 12,100 | 11,000 |
| 1993/08/05 | 12,200 | 12,400 | 12,200 | 12,400 | 34,700 |
| 1993/08/04 | 12,300 | 12,400 | 12,200 | 12,300 | 42,200 |
| 1993/08/03 | 12,400 | 12,500 | 12,100 | 12,300 | 29,400 |
| 1993/08/02 | 12,100 | 12,500 | 12,000 | 12,500 | 90,200 |
| 1993/07/30 | 12,000 | 12,200 | 11,800 | 12,100 | 149,100 |
| 1993/07/29 | 11,600 | 11,900 | 11,500 | 11,800 | 126,100 |
| 1993/07/28 | 11,300 | 11,600 | 11,300 | 11,500 | 185,100 |
| 1993/07/27 | 11,200 | 11,400 | 11,100 | 11,400 | 105,800 |
| 1993/07/26 | 11,200 | 11,300 | 11,200 | 11,300 | 39,700 |
| 1993/07/23 | 11,300 | 11,300 | 11,200 | 11,300 | 25,700 |
| 1993/07/22 | 11,200 | 11,400 | 11,100 | 11,400 | 68,300 |
| 1993/07/21 | 11,200 | 11,400 | 11,100 | 11,200 | 73,200 |
| 1993/07/20 | 11,400 | 11,400 | 11,200 | 11,400 | 24,200 |
| 1993/07/19 | 11,600 | 11,600 | 11,400 | 11,500 | 21,300 |
| 1993/07/16 | 11,600 | 11,800 | 11,400 | 11,700 | 91,000 |
| 1993/07/15 | 11,500 | 11,700 | 11,400 | 11,600 | 118,900 |
| 1993/07/14 | 11,400 | 11,500 | 11,300 | 11,400 | 132,800 |
| 1993/07/13 | 11,300 | 11,400 | 11,200 | 11,400 | 31,100 |
| 1993/07/12 | 11,300 | 11,300 | 11,200 | 11,200 | 19,500 |
| 1993/07/09 | 11,100 | 11,300 | 11,000 | 11,300 | 66,300 |
| 1993/07/08 | 10,800 | 11,100 | 10,800 | 11,000 | 12,700 |
| 1993/07/07 | 11,000 | 11,000 | 10,900 | 11,000 | 28,400 |
| 1993/07/06 | 10,900 | 11,000 | 10,800 | 11,000 | 31,700 |
| 1993/07/05 | 10,700 | 10,900 | 10,700 | 10,700 | 15,000 |
| 1993/07/02 | 11,100 | 11,100 | 10,800 | 11,000 | 54,400 |
| 1993/07/01 | 11,000 | 11,000 | 10,900 | 11,000 | 22,300 |
| 1993/06/30 | 10,700 | 11,000 | 10,700 | 11,000 | 95,200 |
| 1993/06/29 | 10,900 | 10,900 | 10,700 | 10,700 | 13,400 |
| 1993/06/28 | 10,800 | 11,000 | 10,800 | 10,900 | 17,700 |
| 1993/06/25 | 10,800 | 10,900 | 10,800 | 10,800 | 45,200 |
| 1993/06/24 | 10,600 | 10,900 | 10,600 | 10,800 | 28,400 |
| 1993/06/23 | 10,900 | 10,900 | 10,600 | 10,600 | 48,400 |
| 1993/06/22 | 10,600 | 10,800 | 10,500 | 10,800 | 55,800 |
| 1993/06/21 | 10,600 | 10,600 | 10,400 | 10,400 | 57,100 |
| 1993/06/18 | 10,600 | 10,700 | 10,600 | 10,600 | 20,300 |
| 1993/06/17 | 10,500 | 10,600 | 10,500 | 10,500 | 18,500 |
| 1993/06/16 | 10,600 | 10,700 | 10,500 | 10,500 | 45,600 |
| 1993/06/15 | 11,000 | 11,000 | 10,600 | 10,600 | 31,400 |
| 1993/06/14 | 11,000 | 11,100 | 10,900 | 11,100 | 29,200 |
| 1993/06/11 | 11,000 | 11,100 | 11,000 | 11,000 | 35,600 |
| 1993/06/10 | 11,100 | 11,100 | 11,000 | 11,000 | 15,800 |
| 1993/06/08 | 11,100 | 11,300 | 11,000 | 11,100 | 10,700 |
| 1993/06/07 | 11,100 | 11,300 | 11,000 | 11,300 | 20,900 |
| 1993/06/04 | 11,300 | 11,300 | 11,000 | 11,100 | 17,500 |
| 1993/06/03 | 11,200 | 11,300 | 11,100 | 11,300 | 19,800 |
| 1993/06/02 | 11,200 | 11,300 | 11,100 | 11,100 | 14,100 |
| 1993/06/01 | 11,000 | 11,200 | 11,000 | 11,200 | 19,400 |
| 1993/05/31 | 11,100 | 11,100 | 11,000 | 11,000 | 15,600 |
| 1993/05/28 | 11,300 | 11,300 | 11,000 | 11,200 | 29,400 |
| 1993/05/27 | 11,700 | 11,700 | 11,000 | 11,100 | 62,600 |
| 1993/05/26 | 11,100 | 11,600 | 11,100 | 11,500 | 98,000 |
| 1993/05/25 | 11,200 | 11,200 | 11,000 | 11,000 | 26,500 |
| 1993/05/24 | 11,200 | 11,200 | 11,100 | 11,200 | 55,100 |
| 1993/05/21 | 11,200 | 11,300 | 11,000 | 11,100 | 71,100 |
| 1993/05/20 | 11,100 | 11,100 | 11,000 | 11,000 | 37,300 |
| 1993/05/19 | 11,100 | 11,200 | 10,900 | 11,100 | 30,900 |
| 1993/05/18 | 11,400 | 11,400 | 11,000 | 11,000 | 22,200 |
| 1993/05/17 | 11,200 | 11,400 | 11,200 | 11,400 | 52,300 |
| 1993/05/14 | 11,000 | 11,100 | 11,000 | 11,000 | 18,500 |
| 1993/05/13 | 11,100 | 11,200 | 11,000 | 11,000 | 14,800 |
| 1993/05/12 | 11,400 | 11,500 | 11,300 | 11,400 | 48,200 |
| 1993/05/11 | 11,300 | 11,500 | 11,300 | 11,300 | 49,300 |
| 1993/05/10 | 11,700 | 11,800 | 11,000 | 11,000 | 90,600 |
| 1993/05/07 | 11,300 | 11,800 | 11,200 | 11,700 | 185,000 |
| 1993/05/06 | 11,000 | 11,700 | 10,900 | 11,300 | 354,200 |
| 1993/04/30 | 10,500 | 11,100 | 10,400 | 11,100 | 165,600 |
| 1993/04/28 | 10,500 | 10,600 | 10,200 | 10,400 | 113,200 |
| 1993/04/27 | 10,200 | 10,400 | 10,200 | 10,300 | 44,900 |
| 1993/04/26 | 10,400 | 10,400 | 10,200 | 10,400 | 57,600 |
| 1993/04/23 | 10,200 | 10,300 | 10,100 | 10,200 | 28,300 |
| 1993/04/22 | 10,000 | 10,300 | 10,000 | 10,200 | 64,500 |
| 1993/04/21 | 10,100 | 10,200 | 10,000 | 10,000 | 34,800 |
| 1993/04/20 | 10,100 | 10,200 | 10,000 | 10,000 | 33,800 |
| 1993/04/19 | 10,300 | 10,300 | 10,100 | 10,200 | 13,500 |
| 1993/04/16 | 10,400 | 10,500 | 10,300 | 10,400 | 29,400 |
| 1993/04/15 | 10,500 | 10,500 | 10,300 | 10,300 | 8,200 |
| 1993/04/14 | 10,500 | 10,500 | 10,300 | 10,300 | 26,600 |
| 1993/04/13 | 10,600 | 10,600 | 10,300 | 10,500 | 68,500 |
| 1993/04/12 | 10,300 | 10,600 | 10,200 | 10,600 | 115,600 |
| 1993/04/09 | 10,100 | 10,300 | 9,950 | 10,100 | 52,900 |
| 1993/04/08 | 10,100 | 10,100 | 9,950 | 10,000 | 61,900 |
| 1993/04/07 | 9,900 | 10,200 | 9,900 | 10,100 | 54,900 |
| 1993/04/06 | 10,000 | 10,100 | 9,970 | 9,970 | 21,100 |
| 1993/04/05 | 10,100 | 10,100 | 9,900 | 10,100 | 25,800 |
| 1993/04/02 | 10,100 | 10,100 | 9,950 | 9,950 | 36,500 |
| 1993/04/01 | 10,300 | 10,300 | 10,000 | 10,000 | 24,300 |
| 1993/03/31 | 10,200 | 10,300 | 10,200 | 10,300 | 44,600 |
| 1993/03/30 | 10,000 | 10,200 | 10,000 | 10,200 | 81,000 |
| 1993/03/29 | 9,900 | 10,300 | 9,820 | 10,000 | 78,900 |
| 1993/03/26 | 9,710 | 9,890 | 9,620 | 9,880 | 78,400 |
| 1993/03/26 | 1 -> 1.10 分割 | ||||
| 1993/03/25 | 10,300 | 10,800 | 10,300 | 10,800 | 50,200 |
| 1993/03/24 | 10,400 | 10,400 | 10,200 | 10,200 | 11,800 |
| 1993/03/23 | 10,300 | 10,400 | 10,100 | 10,300 | 15,300 |
| 1993/03/22 | 10,500 | 10,500 | 10,300 | 10,500 | 17,300 |
| 1993/03/19 | 10,600 | 10,700 | 10,300 | 10,500 | 31,800 |
| 1993/03/18 | 10,600 | 10,800 | 10,500 | 10,500 | 100,200 |
| 1993/03/17 | 10,400 | 10,600 | 10,300 | 10,600 | 112,300 |
| 1993/03/16 | 10,400 | 10,500 | 10,300 | 10,400 | 50,300 |
| 1993/03/15 | 10,300 | 10,300 | 10,100 | 10,200 | 82,700 |
| 1993/03/12 | 9,900 | 10,200 | 9,900 | 10,200 | 67,200 |
| 1993/03/11 | 9,780 | 9,840 | 9,780 | 9,840 | 25,100 |
| 1993/03/10 | 9,790 | 9,800 | 9,750 | 9,750 | 30,600 |
| 1993/03/09 | 9,800 | 9,830 | 9,790 | 9,800 | 18,200 |
| 1993/03/08 | 9,750 | 9,790 | 9,750 | 9,750 | 22,400 |
| 1993/03/05 | 9,800 | 9,800 | 9,750 | 9,750 | 14,000 |
| 1993/03/04 | 9,800 | 9,800 | 9,760 | 9,790 | 36,000 |
| 1993/03/03 | 9,780 | 9,800 | 9,700 | 9,750 | 27,200 |
| 1993/03/02 | 9,760 | 9,780 | 9,740 | 9,780 | 208,300 |
| 1993/03/01 | 9,790 | 9,800 | 9,750 | 9,790 | 233,100 |
| 1993/02/26 | 9,680 | 9,750 | 9,600 | 9,740 | 14,700 |
| 1993/02/25 | 9,700 | 9,700 | 9,600 | 9,680 | 18,100 |
| 1993/02/24 | 9,690 | 9,690 | 9,600 | 9,600 | 19,600 |
| 1993/02/23 | 9,810 | 9,830 | 9,760 | 9,780 | 25,700 |
| 1993/02/22 | 9,860 | 9,860 | 9,820 | 9,850 | 22,400 |
| 1993/02/19 | 9,880 | 9,880 | 9,870 | 9,870 | 12,600 |
| 1993/02/18 | 9,880 | 9,890 | 9,870 | 9,870 | 40,800 |
| 1993/02/17 | 9,850 | 9,880 | 9,820 | 9,880 | 23,200 |
| 1993/02/16 | 9,870 | 9,890 | 9,850 | 9,890 | 17,200 |
| 1993/02/15 | 9,900 | 9,900 | 9,860 | 9,860 | 8,600 |
| 1993/02/12 | 9,910 | 9,910 | 9,850 | 9,850 | 31,100 |
| 1993/02/10 | 9,890 | 9,910 | 9,850 | 9,910 | 192,000 |
| 1993/02/09 | 9,800 | 9,850 | 9,800 | 9,850 | 182,700 |
| 1993/02/08 | 9,770 | 9,780 | 9,760 | 9,760 | 4,000 |
| 1993/02/05 | 9,770 | 9,770 | 9,750 | 9,770 | 22,100 |
| 1993/02/04 | 9,760 | 9,770 | 9,750 | 9,750 | 20,800 |
| 1993/02/03 | 9,800 | 9,830 | 9,740 | 9,740 | 27,800 |
| 1993/02/02 | 9,810 | 9,810 | 9,780 | 9,800 | 174,400 |
| 1993/02/01 | 9,800 | 9,800 | 9,740 | 9,760 | 151,700 |
| 1993/01/29 | 9,820 | 9,820 | 9,690 | 9,800 | 33,100 |
| 1993/01/28 | 9,750 | 9,800 | 9,670 | 9,800 | 81,300 |
| 1993/01/27 | 9,770 | 9,790 | 9,740 | 9,770 | 60,500 |
| 1993/01/26 | 9,790 | 9,800 | 9,710 | 9,770 | 239,700 |
| 1993/01/25 | 9,760 | 9,760 | 9,740 | 9,740 | 203,900 |
| 1993/01/22 | 9,700 | 9,780 | 9,700 | 9,760 | 156,600 |
| 1993/01/21 | 9,700 | 9,770 | 9,700 | 9,710 | 115,900 |
| 1993/01/20 | 9,790 | 9,790 | 9,700 | 9,750 | 14,000 |
| 1993/01/19 | 9,750 | 9,800 | 9,720 | 9,740 | 22,500 |
| 1993/01/18 | 9,750 | 9,750 | 9,710 | 9,710 | 6,100 |
| 1993/01/14 | 9,730 | 9,730 | 9,660 | 9,690 | 115,800 |
| 1993/01/13 | 9,830 | 9,830 | 9,700 | 9,700 | 141,200 |
| 1993/01/12 | 9,750 | 9,830 | 9,750 | 9,830 | 40,800 |
| 1993/01/11 | 9,750 | 9,800 | 9,730 | 9,760 | 32,100 |
| 1993/01/08 | 9,840 | 9,870 | 9,750 | 9,750 | 66,800 |
| 1993/01/07 | 9,720 | 9,850 | 9,720 | 9,840 | 120,300 |
| 1993/01/06 | 9,690 | 9,720 | 9,660 | 9,720 | 77,800 |
| 1993/01/05 | 9,660 | 9,710 | 9,660 | 9,700 | 9,600 |
| 1993/01/04 | 9,760 | 9,760 | 9,700 | 9,740 | 8,400 |