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 |
|---|---|---|---|---|---|
| 1995/12/29 | 8,650 | 8,650 | 8,550 | 8,550 | 300 |
| 1995/12/28 | 8,580 | 8,580 | 8,550 | 8,550 | 600 |
| 1995/12/27 | 8,600 | 8,600 | 8,600 | 8,600 | 300 |
| 1995/12/26 | 8,700 | 8,700 | 8,580 | 8,590 | 33,200 |
| 1995/12/25 | 8,500 | 8,500 | 8,500 | 8,500 | 200 |
| 1995/12/22 | 8,490 | 8,490 | 8,490 | 8,490 | 200 |
| 1995/12/21 | 8,460 | 8,490 | 8,460 | 8,490 | 1,800 |
| 1995/12/20 | 8,260 | 8,490 | 8,260 | 8,460 | 1,200 |
| 1995/12/19 | 8,200 | 8,240 | 8,200 | 8,240 | 300 |
| 1995/12/18 | 8,320 | 8,330 | 8,290 | 8,300 | 27,600 |
| 1995/12/15 | 8,330 | 8,330 | 8,230 | 8,230 | 1,300 |
| 1995/12/14 | 8,230 | 8,330 | 8,230 | 8,330 | 600 |
| 1995/12/13 | 8,350 | 8,350 | 8,270 | 8,310 | 25,100 |
| 1995/12/12 | 8,200 | 8,200 | 8,100 | 8,100 | 1,000 |
| 1995/12/11 | 8,370 | 8,370 | 8,200 | 8,200 | 1,300 |
| 1995/12/08 | 8,100 | 8,350 | 8,100 | 8,310 | 11,400 |
| 1995/12/07 | 8,170 | 8,200 | 8,170 | 8,200 | 3,400 |
| 1995/12/06 | 8,200 | 8,200 | 8,200 | 8,200 | 1,000 |
| 1995/12/05 | 8,200 | 8,200 | 8,200 | 8,200 | 2,200 |
| 1995/12/04 | 8,330 | 8,330 | 8,170 | 8,200 | 3,000 |
| 1995/12/01 | 8,230 | 8,330 | 8,230 | 8,330 | 600 |
| 1995/11/30 | 8,190 | 8,200 | 8,100 | 8,200 | 452,800 |
| 1995/11/29 | 8,100 | 8,100 | 8,100 | 8,100 | 1,000 |
| 1995/11/28 | 7,900 | 8,000 | 7,900 | 8,000 | 2,400 |
| 1995/11/27 | 8,000 | 8,010 | 7,930 | 7,930 | 2,700 |
| 1995/11/24 | 7,980 | 8,000 | 7,950 | 8,000 | 74,800 |
| 1995/11/22 | 8,090 | 8,090 | 8,000 | 8,010 | 2,500 |
| 1995/11/21 | 8,170 | 8,170 | 8,000 | 8,090 | 1,100 |
| 1995/11/20 | 8,330 | 8,330 | 8,200 | 8,200 | 1,700 |
| 1995/11/17 | 8,250 | 8,250 | 8,230 | 8,230 | 2,500 |
| 1995/11/16 | 7,950 | 8,000 | 7,940 | 8,000 | 51,600 |
| 1995/11/15 | 8,060 | 8,060 | 7,950 | 7,950 | 79,900 |
| 1995/11/14 | 8,190 | 8,230 | 8,050 | 8,060 | 158,500 |
| 1995/11/13 | 8,410 | 8,460 | 7,950 | 8,150 | 413,300 |
| 1995/11/10 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 1995/11/09 | 9,670 | 9,670 | 9,670 | 9,670 | 100 |
| 1995/11/08 | 9,670 | 9,670 | 9,670 | 9,670 | 200 |
| 1995/11/07 | 9,680 | 9,680 | 9,590 | 9,670 | 1,200 |
| 1995/11/06 | 9,590 | 9,680 | 9,590 | 9,680 | 700 |
| 1995/11/02 | 9,590 | 9,590 | 9,500 | 9,590 | 3,600 |
| 1995/11/01 | 9,650 | 9,650 | 9,450 | 9,490 | 34,800 |
| 1995/10/31 | 9,710 | 9,710 | 9,630 | 9,700 | 1,400 |
| 1995/10/30 | 9,710 | 9,730 | 9,630 | 9,630 | 16,200 |
| 1995/10/27 | 9,700 | 9,710 | 9,700 | 9,710 | 1,500 |
| 1995/10/26 | 9,800 | 9,800 | 9,800 | 9,800 | 1,200 |
| 1995/10/25 | 9,900 | 9,900 | 9,850 | 9,900 | 7,900 |
| 1995/10/24 | 9,990 | 9,990 | 9,850 | 9,900 | 41,000 |
| 1995/10/23 | 9,850 | 9,850 | 9,850 | 9,850 | 200 |
| 1995/10/20 | 9,900 | 9,950 | 9,750 | 9,940 | 23,600 |
| 1995/10/19 | 9,720 | 9,720 | 9,720 | 9,720 | 300 |
| 1995/10/18 | 9,720 | 9,720 | 9,720 | 9,720 | 100 |
| 1995/10/17 | 9,800 | 9,820 | 9,710 | 9,800 | 24,200 |
| 1995/10/16 | 9,900 | 9,900 | 9,900 | 9,900 | 1,400 |
| 1995/10/13 | 9,900 | 9,900 | 9,900 | 9,900 | 500 |
| 1995/10/12 | 10,000 | 10,000 | 9,980 | 9,990 | 12,600 |
| 1995/10/11 | 10,000 | 10,000 | 9,980 | 10,000 | 21,800 |
| 1995/10/09 | 9,900 | 9,900 | 9,900 | 9,900 | 500 |
| 1995/10/06 | 9,950 | 10,100 | 9,950 | 9,950 | 44,400 |
| 1995/10/05 | 9,900 | 9,900 | 9,850 | 9,900 | 22,100 |
| 1995/10/04 | 9,800 | 9,800 | 9,800 | 9,800 | 100 |
| 1995/10/03 | 9,750 | 9,750 | 9,750 | 9,750 | 800 |
| 1995/10/02 | 9,750 | 9,750 | 9,750 | 9,750 | 300 |
| 1995/09/29 | 9,860 | 9,860 | 9,860 | 9,860 | 100 |
| 1995/09/28 | 9,510 | 9,890 | 9,250 | 9,800 | 173,700 |
| 1995/09/27 | 10,200 | 10,200 | 10,200 | 10,200 | 200 |
| 1995/09/26 | 10,400 | 10,400 | 10,400 | 10,400 | 200 |
| 1995/09/25 | 10,400 | 10,400 | 10,400 | 10,400 | 1,000 |
| 1995/09/22 | 10,400 | 10,400 | 10,400 | 10,400 | 4,000 |
| 1995/09/21 | 10,400 | 10,400 | 10,400 | 10,400 | 4,000 |
| 1995/09/20 | 10,500 | 10,500 | 10,500 | 10,500 | 900 |
| 1995/09/19 | 10,300 | 10,500 | 10,300 | 10,500 | 1,000 |
| 1995/09/18 | 10,500 | 10,600 | 10,500 | 10,500 | 1,000 |
| 1995/09/14 | 10,400 | 10,400 | 10,400 | 10,400 | 100 |
| 1995/09/13 | 10,400 | 10,400 | 10,300 | 10,400 | 7,400 |
| 1995/09/12 | 10,300 | 10,400 | 10,300 | 10,400 | 8,100 |
| 1995/09/11 | 10,500 | 10,500 | 10,500 | 10,500 | 500 |
| 1995/09/08 | 10,500 | 10,800 | 10,500 | 10,500 | 6,100 |
| 1995/09/07 | 10,400 | 10,400 | 10,300 | 10,300 | 2,000 |
| 1995/09/06 | 10,400 | 10,400 | 10,400 | 10,400 | 500 |
| 1995/09/05 | 10,400 | 10,400 | 10,400 | 10,400 | 800 |
| 1995/09/04 | 10,500 | 10,600 | 10,500 | 10,600 | 1,600 |
| 1995/09/01 | 10,100 | 10,500 | 10,100 | 10,500 | 3,800 |
| 1995/08/31 | 10,300 | 10,300 | 10,100 | 10,100 | 400 |
| 1995/08/30 | 10,300 | 10,500 | 10,300 | 10,300 | 4,800 |
| 1995/08/29 | 10,200 | 10,300 | 10,200 | 10,300 | 2,000 |
| 1995/08/28 | 10,000 | 10,000 | 10,000 | 10,000 | 400 |
| 1995/08/25 | 10,100 | 10,100 | 10,000 | 10,000 | 26,200 |
| 1995/08/24 | 10,000 | 10,100 | 9,990 | 9,990 | 64,700 |
| 1995/08/23 | 9,850 | 9,910 | 9,850 | 9,910 | 1,100 |
| 1995/08/22 | 10,000 | 10,000 | 9,850 | 9,850 | 8,100 |
| 1995/08/21 | 10,100 | 10,100 | 10,100 | 10,100 | 100 |
| 1995/08/18 | 10,100 | 10,200 | 10,000 | 10,200 | 50,700 |
| 1995/08/17 | 9,900 | 10,100 | 9,810 | 10,100 | 60,400 |
| 1995/08/16 | 10,500 | 10,500 | 10,000 | 10,000 | 2,700 |
| 1995/08/15 | 10,400 | 10,400 | 10,000 | 10,100 | 1,800 |
| 1995/08/14 | 9,900 | 10,400 | 9,850 | 10,200 | 90,900 |
| 1995/08/11 | 9,960 | 9,960 | 9,870 | 9,920 | 800 |
| 1995/08/10 | 9,760 | 9,760 | 9,760 | 9,760 | 200 |
| 1995/08/09 | 9,590 | 9,650 | 9,590 | 9,650 | 200 |
| 1995/08/08 | 9,440 | 9,490 | 9,440 | 9,490 | 200 |
| 1995/08/07 | 9,460 | 9,460 | 9,390 | 9,390 | 300 |
| 1995/08/04 | 9,400 | 9,400 | 9,380 | 9,400 | 63,300 |
| 1995/08/03 | 9,300 | 9,370 | 9,300 | 9,370 | 1,300 |
| 1995/08/02 | 9,350 | 9,400 | 9,350 | 9,400 | 300 |
| 1995/08/01 | 9,370 | 9,380 | 9,260 | 9,310 | 27,100 |
| 1995/07/31 | 9,350 | 9,350 | 9,300 | 9,350 | 1,700 |
| 1995/07/28 | 9,390 | 9,390 | 9,350 | 9,370 | 3,500 |
| 1995/07/27 | 9,310 | 9,310 | 9,300 | 9,300 | 6,000 |
| 1995/07/26 | 9,250 | 9,300 | 9,200 | 9,260 | 16,100 |
| 1995/07/25 | 9,310 | 9,310 | 9,310 | 9,310 | 400 |
| 1995/07/24 | 9,300 | 9,450 | 9,190 | 9,410 | 150,500 |
| 1995/07/21 | 9,100 | 9,100 | 9,100 | 9,100 | 100 |
| 1995/07/20 | 8,960 | 9,060 | 8,960 | 9,000 | 16,500 |
| 1995/07/19 | 9,000 | 9,000 | 9,000 | 9,000 | 600 |
| 1995/07/18 | 9,100 | 9,150 | 9,040 | 9,100 | 59,800 |
| 1995/07/17 | 8,950 | 9,030 | 8,910 | 8,990 | 51,000 |
| 1995/07/14 | 9,020 | 9,020 | 8,840 | 8,840 | 2,100 |
| 1995/07/13 | 9,000 | 9,000 | 8,900 | 8,910 | 16,000 |
| 1995/07/12 | 8,970 | 9,020 | 8,970 | 9,020 | 600 |
| 1995/07/11 | 8,900 | 8,900 | 8,790 | 8,860 | 12,400 |
| 1995/07/10 | 8,860 | 8,870 | 8,850 | 8,870 | 3,300 |
| 1995/07/07 | 8,620 | 8,740 | 8,620 | 8,730 | 5,700 |
| 1995/07/06 | 8,490 | 8,580 | 8,490 | 8,550 | 51,400 |
| 1995/07/05 | 8,450 | 8,510 | 8,410 | 8,500 | 44,500 |
| 1995/07/04 | 8,260 | 8,450 | 8,250 | 8,400 | 19,500 |
| 1995/07/03 | 8,210 | 8,210 | 8,210 | 8,210 | 2,300 |
| 1995/06/30 | 8,240 | 8,330 | 8,240 | 8,250 | 59,800 |
| 1995/06/29 | 8,410 | 8,410 | 8,200 | 8,200 | 500 |
| 1995/06/28 | 8,160 | 8,220 | 8,160 | 8,210 | 1,100 |
| 1995/06/27 | 8,340 | 8,340 | 8,340 | 8,340 | 200 |
| 1995/06/26 | 8,600 | 8,640 | 8,600 | 8,640 | 4,200 |
| 1995/06/23 | 8,720 | 8,750 | 8,560 | 8,600 | 40,400 |
| 1995/06/22 | 8,690 | 8,690 | 8,690 | 8,690 | 500 |
| 1995/06/21 | 8,780 | 8,780 | 8,690 | 8,690 | 1,400 |
| 1995/06/20 | 8,680 | 8,680 | 8,680 | 8,680 | 700 |
| 1995/06/19 | 8,600 | 8,600 | 8,600 | 8,600 | 500 |
| 1995/06/16 | 8,710 | 8,760 | 8,700 | 8,760 | 47,100 |
| 1995/06/15 | 8,520 | 8,570 | 8,510 | 8,570 | 1,100 |
| 1995/06/14 | 8,520 | 8,520 | 8,520 | 8,520 | 100 |
| 1995/06/13 | 8,450 | 8,500 | 8,400 | 8,500 | 30,800 |
| 1995/06/12 | 8,530 | 8,530 | 8,450 | 8,500 | 23,900 |
| 1995/06/09 | 8,490 | 8,490 | 8,490 | 8,490 | 1,300 |
| 1995/06/08 | 8,600 | 8,600 | 8,500 | 8,560 | 25,300 |
| 1995/06/07 | 8,660 | 8,660 | 8,560 | 8,570 | 34,700 |
| 1995/06/06 | 8,860 | 8,860 | 8,730 | 8,800 | 12,100 |
| 1995/06/05 | 8,780 | 8,850 | 8,650 | 8,840 | 41,200 |
| 1995/06/02 | 8,600 | 8,700 | 8,600 | 8,630 | 33,200 |
| 1995/06/01 | 8,470 | 8,510 | 8,470 | 8,500 | 3,600 |
| 1995/05/31 | 8,480 | 8,600 | 8,480 | 8,480 | 21,100 |
| 1995/05/30 | 8,570 | 8,570 | 8,570 | 8,570 | 600 |
| 1995/05/29 | 8,380 | 8,480 | 8,380 | 8,430 | 5,600 |
| 1995/05/26 | 8,370 | 8,370 | 8,360 | 8,370 | 1,100 |
| 1995/05/25 | 8,700 | 8,700 | 8,420 | 8,580 | 20,200 |
| 1995/05/24 | 8,610 | 8,720 | 8,600 | 8,600 | 12,000 |
| 1995/05/23 | 8,520 | 8,600 | 8,470 | 8,600 | 10,100 |
| 1995/05/22 | 8,550 | 8,550 | 8,450 | 8,470 | 14,700 |
| 1995/05/19 | 8,660 | 8,670 | 8,660 | 8,670 | 200 |
| 1995/05/18 | 8,680 | 8,680 | 8,590 | 8,590 | 600 |
| 1995/05/17 | 8,480 | 8,480 | 8,480 | 8,480 | 100 |
| 1995/05/16 | 8,640 | 8,640 | 8,480 | 8,480 | 600 |
| 1995/05/15 | 8,640 | 8,640 | 8,640 | 8,640 | 100 |
| 1995/05/12 | 8,670 | 8,700 | 8,670 | 8,700 | 300 |
| 1995/05/11 | 8,850 | 8,850 | 8,770 | 8,770 | 2,400 |
| 1995/05/10 | 8,870 | 8,870 | 8,870 | 8,870 | 2,000 |
| 1995/05/09 | 8,870 | 8,870 | 8,770 | 8,770 | 3,100 |
| 1995/05/08 | 8,900 | 8,940 | 8,850 | 8,880 | 44,100 |
| 1995/05/02 | 8,870 | 8,870 | 8,870 | 8,870 | 500 |
| 1995/05/01 | 8,870 | 8,870 | 8,810 | 8,810 | 700 |
| 1995/04/28 | 8,750 | 8,900 | 8,750 | 8,770 | 60,000 |
| 1995/04/27 | 9,030 | 9,030 | 8,970 | 8,970 | 200 |
| 1995/04/26 | 9,050 | 9,050 | 9,040 | 9,040 | 600 |
| 1995/04/25 | 9,140 | 9,140 | 9,120 | 9,120 | 1,600 |
| 1995/04/24 | 9,140 | 9,140 | 9,140 | 9,140 | 1,000 |
| 1995/04/21 | 9,140 | 9,140 | 9,140 | 9,140 | 200 |
| 1995/04/20 | 9,200 | 9,220 | 9,200 | 9,220 | 300 |
| 1995/04/19 | 9,330 | 9,330 | 9,290 | 9,290 | 400 |
| 1995/04/18 | 9,370 | 9,370 | 9,370 | 9,370 | 100 |
| 1995/04/17 | 9,270 | 9,270 | 9,270 | 9,270 | 200 |
| 1995/04/14 | 9,200 | 9,230 | 9,190 | 9,190 | 51,100 |
| 1995/04/13 | 9,300 | 9,300 | 9,190 | 9,190 | 51,200 |
| 1995/04/12 | 9,270 | 9,270 | 9,270 | 9,270 | 200 |
| 1995/04/11 | 9,270 | 9,270 | 9,270 | 9,270 | 500 |
| 1995/04/10 | 9,100 | 9,300 | 9,100 | 9,300 | 45,200 |
| 1995/04/07 | 9,010 | 9,010 | 9,010 | 9,010 | 200 |
| 1995/04/06 | 9,150 | 9,160 | 9,100 | 9,130 | 13,800 |
| 1995/04/05 | 9,110 | 9,110 | 9,110 | 9,110 | 100 |
| 1995/04/04 | 9,210 | 9,250 | 9,100 | 9,250 | 77,700 |
| 1995/04/03 | 9,070 | 9,070 | 9,070 | 9,070 | 1,000 |
| 1995/03/31 | 9,300 | 9,350 | 9,280 | 9,300 | 54,300 |
| 1995/03/30 | 9,160 | 9,220 | 9,140 | 9,200 | 20,800 |
| 1995/03/29 | 9,020 | 9,020 | 9,020 | 9,020 | 100 |
| 1995/03/28 | 8,850 | 8,850 | 8,850 | 8,850 | 500 |
| 1995/03/27 | 8,930 | 8,950 | 8,860 | 8,860 | 372,600 |
| 1995/03/24 | 9,010 | 9,010 | 8,780 | 8,930 | 443,000 |
| 1995/03/23 | 9,100 | 9,100 | 9,010 | 9,020 | 28,800 |
| 1995/03/22 | 9,070 | 9,070 | 9,070 | 9,070 | 1,000 |
| 1995/03/20 | 9,070 | 9,070 | 9,070 | 9,070 | 100 |
| 1995/03/17 | 9,410 | 9,410 | 9,260 | 9,260 | 36,000 |
| 1995/03/16 | 9,440 | 9,440 | 9,410 | 9,410 | 300 |
| 1995/03/15 | 9,380 | 9,380 | 9,380 | 9,380 | 2,000 |
| 1995/03/14 | 9,410 | 9,440 | 9,400 | 9,420 | 3,300 |
| 1995/03/13 | 9,410 | 9,450 | 9,410 | 9,450 | 4,600 |
| 1995/03/10 | 9,160 | 9,300 | 9,160 | 9,300 | 8,300 |
| 1995/03/09 | 8,970 | 9,260 | 8,970 | 9,260 | 78,500 |
| 1995/03/08 | 8,910 | 8,910 | 8,910 | 8,910 | 300 |
| 1995/03/07 | 8,800 | 8,810 | 8,800 | 8,810 | 9,400 |
| 1995/03/06 | 8,700 | 8,800 | 8,700 | 8,800 | 1,200 |
| 1995/03/03 | 8,990 | 8,990 | 8,850 | 8,890 | 27,400 |
| 1995/03/02 | 8,700 | 8,800 | 8,700 | 8,800 | 1,800 |
| 1995/03/01 | 8,700 | 8,700 | 8,700 | 8,700 | 5,000 |
| 1995/02/28 | 8,500 | 8,700 | 8,500 | 8,510 | 85,300 |
| 1995/02/27 | 8,400 | 8,500 | 8,250 | 8,500 | 83,600 |
| 1995/02/24 | 8,860 | 8,870 | 8,600 | 8,610 | 85,800 |
| 1995/02/23 | 8,970 | 8,970 | 8,810 | 8,900 | 101,900 |
| 1995/02/22 | 9,100 | 9,110 | 8,900 | 8,970 | 110,100 |
| 1995/02/21 | 9,250 | 9,250 | 9,070 | 9,100 | 56,700 |
| 1995/02/20 | 9,300 | 9,300 | 9,160 | 9,200 | 26,700 |
| 1995/02/17 | 9,210 | 9,340 | 9,210 | 9,300 | 24,000 |
| 1995/02/16 | 9,200 | 9,200 | 9,200 | 9,200 | 100 |
| 1995/02/15 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
| 1995/02/14 | 9,600 | 9,600 | 9,460 | 9,470 | 32,900 |
| 1995/02/13 | 9,300 | 9,300 | 9,300 | 9,300 | 3,900 |
| 1995/02/10 | 9,400 | 9,600 | 9,400 | 9,600 | 23,600 |
| 1995/02/09 | 9,400 | 9,550 | 9,350 | 9,400 | 26,400 |
| 1995/02/08 | 9,460 | 9,500 | 9,320 | 9,400 | 23,700 |
| 1995/02/07 | 9,550 | 9,750 | 9,550 | 9,700 | 88,700 |
| 1995/02/06 | 9,500 | 9,650 | 9,500 | 9,600 | 29,200 |
| 1995/02/03 | 9,490 | 9,490 | 9,490 | 9,490 | 400 |
| 1995/02/02 | 9,490 | 9,490 | 9,490 | 9,490 | 100 |
| 1995/02/01 | 9,550 | 9,550 | 9,200 | 9,220 | 48,200 |
| 1995/01/31 | 9,840 | 9,840 | 9,840 | 9,840 | 100 |
| 1995/01/30 | 10,200 | 10,200 | 10,000 | 10,100 | 11,200 |
| 1995/01/27 | 10,000 | 10,300 | 9,990 | 10,200 | 68,100 |
| 1995/01/26 | 10,200 | 10,200 | 10,000 | 10,000 | 500 |
| 1995/01/25 | 10,200 | 10,200 | 10,200 | 10,200 | 200 |
| 1995/01/24 | 10,300 | 10,300 | 10,300 | 10,300 | 200 |
| 1995/01/23 | 10,600 | 10,600 | 10,200 | 10,200 | 2,900 |
| 1995/01/20 | 10,800 | 10,800 | 10,600 | 10,600 | 38,400 |
| 1995/01/19 | 11,100 | 11,100 | 10,700 | 10,700 | 16,900 |
| 1995/01/18 | 11,000 | 11,000 | 11,000 | 11,000 | 4,500 |
| 1995/01/17 | 11,200 | 11,200 | 11,000 | 11,000 | 200 |
| 1995/01/13 | 11,200 | 11,200 | 11,200 | 11,200 | 200 |
| 1995/01/12 | 11,500 | 11,600 | 11,100 | 11,100 | 24,000 |
| 1995/01/11 | 11,500 | 11,600 | 11,500 | 11,500 | 8,500 |
| 1995/01/10 | 11,700 | 11,700 | 11,600 | 11,600 | 7,800 |
| 1995/01/09 | 11,700 | 11,900 | 11,600 | 11,800 | 11,600 |
| 1995/01/06 | 11,900 | 12,000 | 11,800 | 11,900 | 39,800 |
| 1995/01/05 | 11,900 | 11,900 | 11,600 | 11,900 | 14,000 |
| 1995/01/04 | 11,800 | 11,900 | 11,800 | 11,900 | 9,300 |