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 |
|---|---|---|---|---|---|
| 1996/12/30 | 8,130 | 8,130 | 8,130 | 8,130 | 200 |
| 1996/12/27 | 8,030 | 8,030 | 8,030 | 8,030 | 100 |
| 1996/12/26 | 7,940 | 8,030 | 7,940 | 8,030 | 300 |
| 1996/12/25 | 7,920 | 7,920 | 7,920 | 7,920 | 1,100 |
| 1996/12/24 | 8,000 | 8,000 | 7,930 | 7,930 | 700 |
| 1996/12/20 | 8,000 | 8,000 | 7,920 | 8,000 | 2,200 |
| 1996/12/19 | 8,050 | 8,100 | 8,000 | 8,000 | 1,000 |
| 1996/12/18 | 8,140 | 8,200 | 8,100 | 8,100 | 1,100 |
| 1996/12/17 | 8,190 | 8,190 | 8,120 | 8,130 | 2,800 |
| 1996/12/16 | 8,220 | 8,250 | 8,150 | 8,250 | 5,000 |
| 1996/12/13 | 7,900 | 8,120 | 7,900 | 8,120 | 19,600 |
| 1996/12/12 | 7,950 | 8,080 | 7,950 | 8,000 | 500 |
| 1996/12/11 | 8,030 | 8,100 | 8,000 | 8,000 | 900 |
| 1996/12/10 | 7,960 | 8,050 | 7,960 | 8,050 | 27,200 |
| 1996/12/09 | 7,940 | 8,000 | 7,940 | 7,960 | 19,700 |
| 1996/12/06 | 8,310 | 8,310 | 7,990 | 7,990 | 500 |
| 1996/12/05 | 8,340 | 8,340 | 8,310 | 8,310 | 600 |
| 1996/12/04 | 8,330 | 8,330 | 8,280 | 8,290 | 600 |
| 1996/12/03 | 8,340 | 8,350 | 8,280 | 8,330 | 500 |
| 1996/12/02 | 8,410 | 8,410 | 8,340 | 8,340 | 400 |
| 1996/11/29 | 8,470 | 8,500 | 8,410 | 8,410 | 5,500 |
| 1996/11/28 | 8,340 | 8,370 | 8,340 | 8,370 | 800 |
| 1996/11/27 | 8,410 | 8,420 | 8,360 | 8,400 | 16,500 |
| 1996/11/26 | 8,400 | 8,400 | 8,340 | 8,340 | 800 |
| 1996/11/25 | 8,450 | 8,510 | 8,400 | 8,400 | 1,400 |
| 1996/11/22 | 8,340 | 8,340 | 8,340 | 8,340 | 100 |
| 1996/11/21 | 8,440 | 8,490 | 8,440 | 8,440 | 800 |
| 1996/11/20 | 8,450 | 8,550 | 8,450 | 8,500 | 800 |
| 1996/11/19 | 8,460 | 8,460 | 8,440 | 8,440 | 400 |
| 1996/11/18 | 8,500 | 8,510 | 8,490 | 8,490 | 19,500 |
| 1996/11/15 | 8,600 | 8,600 | 8,440 | 8,440 | 4,500 |
| 1996/11/14 | 8,660 | 8,660 | 8,530 | 8,530 | 500 |
| 1996/11/13 | 8,890 | 8,890 | 8,650 | 8,650 | 1,400 |
| 1996/11/12 | 8,910 | 8,950 | 8,910 | 8,910 | 30,300 |
| 1996/11/11 | 9,000 | 9,060 | 8,960 | 8,960 | 1,900 |
| 1996/11/08 | 8,900 | 8,960 | 8,900 | 8,960 | 500 |
| 1996/11/07 | 9,000 | 9,000 | 8,990 | 8,990 | 300 |
| 1996/11/06 | 9,000 | 9,000 | 8,950 | 8,960 | 34,100 |
| 1996/11/05 | 8,960 | 8,960 | 8,960 | 8,960 | 100 |
| 1996/11/01 | 9,000 | 9,000 | 8,820 | 8,820 | 500 |
| 1996/10/31 | 8,900 | 8,900 | 8,900 | 8,900 | 300 |
| 1996/10/30 | 9,030 | 9,100 | 9,030 | 9,100 | 1,100 |
| 1996/10/29 | 9,030 | 9,040 | 9,030 | 9,030 | 1,600 |
| 1996/10/28 | 9,080 | 9,080 | 9,080 | 9,080 | 200 |
| 1996/10/25 | 9,190 | 9,190 | 9,080 | 9,080 | 1,200 |
| 1996/10/24 | 9,190 | 9,190 | 9,190 | 9,190 | 100 |
| 1996/10/23 | 9,150 | 9,200 | 9,110 | 9,200 | 18,600 |
| 1996/10/22 | 9,190 | 9,230 | 9,190 | 9,190 | 5,900 |
| 1996/10/21 | 9,510 | 9,510 | 9,510 | 9,510 | 900 |
| 1996/10/18 | 9,510 | 9,510 | 9,510 | 9,510 | 100 |
| 1996/10/17 | 9,280 | 9,280 | 9,280 | 9,280 | 100 |
| 1996/10/16 | 9,230 | 9,250 | 9,210 | 9,250 | 46,700 |
| 1996/10/15 | 9,130 | 9,200 | 9,130 | 9,190 | 2,000 |
| 1996/10/14 | 9,240 | 9,240 | 9,150 | 9,150 | 900 |
| 1996/10/11 | 9,200 | 9,200 | 9,200 | 9,200 | 1,300 |
| 1996/10/09 | 9,130 | 9,230 | 9,130 | 9,230 | 300 |
| 1996/10/08 | 9,210 | 9,210 | 9,210 | 9,210 | 100 |
| 1996/10/07 | 9,290 | 9,290 | 9,290 | 9,290 | 1,000 |
| 1996/10/04 | 9,600 | 9,600 | 9,420 | 9,550 | 37,500 |
| 1996/10/03 | 9,800 | 9,800 | 9,800 | 9,800 | 100 |
| 1996/10/02 | 9,750 | 9,850 | 9,750 | 9,850 | 200 |
| 1996/10/01 | 9,850 | 9,850 | 9,850 | 9,850 | 800 |
| 1996/09/30 | 9,840 | 9,850 | 9,840 | 9,840 | 1,300 |
| 1996/09/27 | 9,830 | 9,840 | 9,800 | 9,840 | 1,600 |
| 1996/09/26 | 9,850 | 9,850 | 9,840 | 9,840 | 1,000 |
| 1996/09/25 | 9,850 | 9,860 | 9,850 | 9,860 | 500 |
| 1996/09/24 | 9,860 | 9,860 | 9,850 | 9,850 | 1,100 |
| 1996/09/20 | 9,810 | 9,900 | 9,810 | 9,900 | 45,400 |
| 1996/09/19 | 9,760 | 9,760 | 9,760 | 9,760 | 100 |
| 1996/09/18 | 9,800 | 9,800 | 9,750 | 9,760 | 400 |
| 1996/09/17 | 9,980 | 10,100 | 9,790 | 9,840 | 6,200 |
| 1996/09/13 | 9,730 | 9,900 | 9,730 | 9,890 | 4,800 |
| 1996/09/12 | 9,700 | 9,700 | 9,680 | 9,680 | 300 |
| 1996/09/11 | 9,600 | 9,710 | 9,580 | 9,700 | 50,400 |
| 1996/09/10 | 9,600 | 9,600 | 9,600 | 9,600 | 1,800 |
| 1996/09/09 | 9,410 | 9,410 | 9,400 | 9,400 | 300 |
| 1996/09/06 | 9,270 | 9,380 | 9,270 | 9,360 | 900 |
| 1996/09/05 | 9,200 | 9,320 | 9,180 | 9,320 | 36,600 |
| 1996/09/04 | 9,180 | 9,180 | 9,150 | 9,150 | 2,400 |
| 1996/09/03 | 9,040 | 9,040 | 9,040 | 9,040 | 200 |
| 1996/09/02 | 9,040 | 9,040 | 9,040 | 9,040 | 1,400 |
| 1996/08/30 | 9,000 | 9,040 | 9,000 | 9,040 | 1,200 |
| 1996/08/29 | 9,250 | 9,250 | 9,150 | 9,150 | 28,600 |
| 1996/08/28 | 9,200 | 9,300 | 9,200 | 9,300 | 200 |
| 1996/08/27 | 9,050 | 9,120 | 9,050 | 9,120 | 500 |
| 1996/08/26 | 9,220 | 9,220 | 9,150 | 9,150 | 1,200 |
| 1996/08/23 | 9,300 | 9,300 | 9,300 | 9,300 | 1,200 |
| 1996/08/22 | 9,300 | 9,360 | 9,260 | 9,280 | 15,200 |
| 1996/08/21 | 9,590 | 9,590 | 9,500 | 9,500 | 500 |
| 1996/08/20 | 9,460 | 9,500 | 9,400 | 9,490 | 19,800 |
| 1996/08/19 | 9,510 | 9,520 | 9,510 | 9,510 | 500 |
| 1996/08/16 | 9,510 | 9,510 | 9,510 | 9,510 | 1,000 |
| 1996/08/15 | 9,400 | 9,460 | 9,400 | 9,460 | 1,700 |
| 1996/08/14 | 9,300 | 9,400 | 9,300 | 9,400 | 200 |
| 1996/08/13 | 9,300 | 9,300 | 9,290 | 9,290 | 600 |
| 1996/08/12 | 9,500 | 9,500 | 9,300 | 9,300 | 1,500 |
| 1996/08/09 | 9,550 | 9,550 | 9,500 | 9,500 | 11,800 |
| 1996/08/08 | 9,650 | 9,660 | 9,650 | 9,650 | 5,900 |
| 1996/08/07 | 9,680 | 9,690 | 9,450 | 9,450 | 54,500 |
| 1996/08/06 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
| 1996/08/05 | 9,840 | 9,910 | 9,840 | 9,890 | 500 |
| 1996/08/02 | 9,900 | 9,900 | 9,840 | 9,840 | 300 |
| 1996/08/01 | 9,910 | 10,000 | 9,910 | 9,960 | 1,700 |
| 1996/07/31 | 10,100 | 10,100 | 9,880 | 10,100 | 35,000 |
| 1996/07/30 | 9,880 | 9,920 | 9,880 | 9,910 | 400 |
| 1996/07/29 | 9,870 | 9,870 | 9,870 | 9,870 | 100 |
| 1996/07/26 | 9,790 | 9,790 | 9,790 | 9,790 | 100 |
| 1996/07/25 | 9,830 | 9,830 | 9,770 | 9,780 | 3,100 |
| 1996/07/24 | 9,760 | 9,760 | 9,760 | 9,760 | 100 |
| 1996/07/23 | 9,870 | 9,870 | 9,700 | 9,710 | 300 |
| 1996/07/22 | 9,810 | 9,810 | 9,700 | 9,700 | 79,900 |
| 1996/07/19 | 9,850 | 9,880 | 9,850 | 9,880 | 200 |
| 1996/07/18 | 9,880 | 9,880 | 9,860 | 9,860 | 27,200 |
| 1996/07/17 | 10,100 | 10,100 | 9,880 | 9,900 | 19,000 |
| 1996/07/16 | 10,100 | 10,100 | 10,100 | 10,100 | 700 |
| 1996/07/15 | 10,100 | 10,300 | 10,100 | 10,300 | 1,800 |
| 1996/07/12 | 10,200 | 10,200 | 10,200 | 10,200 | 200 |
| 1996/07/11 | 10,200 | 10,200 | 10,100 | 10,200 | 31,100 |
| 1996/07/10 | 10,000 | 10,000 | 9,880 | 9,910 | 4,600 |
| 1996/07/09 | 9,900 | 9,990 | 9,800 | 9,900 | 20,100 |
| 1996/07/08 | 9,920 | 9,920 | 9,920 | 9,920 | 100 |
| 1996/07/05 | 9,800 | 9,860 | 9,800 | 9,860 | 5,700 |
| 1996/07/04 | 9,800 | 9,800 | 9,800 | 9,800 | 100 |
| 1996/07/03 | 10,000 | 10,000 | 10,000 | 10,000 | 700 |
| 1996/07/02 | 10,300 | 10,300 | 10,000 | 10,100 | 1,100 |
| 1996/07/01 | 10,400 | 10,400 | 10,400 | 10,400 | 200 |
| 1996/06/28 | 10,400 | 10,600 | 10,400 | 10,600 | 1,600 |
| 1996/06/27 | 10,400 | 10,400 | 10,400 | 10,400 | 100 |
| 1996/06/26 | 10,000 | 10,000 | 10,000 | 10,000 | 5,300 |
| 1996/06/25 | 10,200 | 10,200 | 10,000 | 10,000 | 1,500 |
| 1996/06/24 | 10,000 | 10,000 | 10,000 | 10,000 | 200 |
| 1996/06/21 | 10,100 | 10,200 | 10,100 | 10,100 | 700 |
| 1996/06/20 | 9,990 | 10,000 | 9,990 | 10,000 | 30,100 |
| 1996/06/19 | 10,100 | 10,100 | 10,100 | 10,100 | 100 |
| 1996/06/18 | 10,100 | 10,100 | 10,000 | 10,100 | 24,800 |
| 1996/06/17 | 10,200 | 10,200 | 10,200 | 10,200 | 1,600 |
| 1996/06/14 | 10,300 | 10,300 | 10,200 | 10,300 | 10,100 |
| 1996/06/13 | 10,100 | 10,200 | 10,000 | 10,200 | 18,100 |
| 1996/06/12 | 10,200 | 10,200 | 9,900 | 9,900 | 2,000 |
| 1996/06/11 | 10,200 | 10,200 | 10,200 | 10,200 | 3,300 |
| 1996/06/10 | 10,200 | 10,200 | 10,200 | 10,200 | 1,600 |
| 1996/06/07 | 10,200 | 10,200 | 10,100 | 10,200 | 32,300 |
| 1996/06/06 | 10,100 | 10,100 | 10,100 | 10,100 | 300 |
| 1996/06/05 | 10,400 | 10,400 | 10,200 | 10,300 | 30,000 |
| 1996/06/04 | 10,500 | 10,500 | 10,400 | 10,500 | 2,700 |
| 1996/06/03 | 10,600 | 10,600 | 10,300 | 10,500 | 1,400 |
| 1996/05/31 | 10,300 | 10,500 | 10,300 | 10,500 | 700 |
| 1996/05/30 | 10,200 | 10,500 | 10,200 | 10,400 | 500 |
| 1996/05/29 | 10,000 | 10,000 | 10,000 | 10,000 | 700 |
| 1996/05/28 | 10,000 | 10,100 | 10,000 | 10,000 | 3,900 |
| 1996/05/27 | 9,910 | 10,000 | 9,910 | 9,920 | 1,700 |
| 1996/05/24 | 10,100 | 10,100 | 9,850 | 9,900 | 31,800 |
| 1996/05/23 | 10,000 | 10,000 | 10,000 | 10,000 | 200 |
| 1996/05/22 | 10,000 | 10,000 | 9,900 | 9,950 | 10,700 |
| 1996/05/21 | 10,300 | 10,400 | 10,300 | 10,400 | 2,400 |
| 1996/05/20 | 10,400 | 10,400 | 10,200 | 10,400 | 47,900 |
| 1996/05/17 | 10,300 | 10,300 | 10,000 | 10,000 | 600 |
| 1996/05/16 | 10,600 | 10,700 | 10,400 | 10,500 | 45,200 |
| 1996/05/15 | 10,800 | 10,800 | 10,600 | 10,600 | 9,400 |
| 1996/05/14 | 9,900 | 9,900 | 9,900 | 9,900 | 100 |
| 1996/05/13 | 9,930 | 10,000 | 9,900 | 9,900 | 3,200 |
| 1996/05/10 | 9,900 | 9,930 | 9,900 | 9,930 | 1,500 |
| 1996/05/09 | 9,800 | 9,800 | 9,700 | 9,730 | 800 |
| 1996/05/08 | 9,810 | 9,850 | 9,800 | 9,800 | 1,600 |
| 1996/05/07 | 9,910 | 9,950 | 9,810 | 9,810 | 800 |
| 1996/05/02 | 10,100 | 10,100 | 9,890 | 9,910 | 3,000 |
| 1996/05/01 | 10,000 | 10,000 | 10,000 | 10,000 | 1,700 |
| 1996/04/30 | 10,100 | 10,100 | 9,950 | 9,950 | 24,800 |
| 1996/04/26 | 10,100 | 10,100 | 10,000 | 10,100 | 400 |
| 1996/04/25 | 10,100 | 10,100 | 9,990 | 10,100 | 2,000 |
| 1996/04/24 | 10,100 | 10,100 | 10,100 | 10,100 | 200 |
| 1996/04/23 | 10,100 | 10,100 | 10,100 | 10,100 | 200 |
| 1996/04/22 | 10,000 | 10,100 | 9,950 | 10,100 | 7,700 |
| 1996/04/19 | 9,850 | 9,950 | 9,850 | 9,950 | 500 |
| 1996/04/18 | 9,750 | 9,900 | 9,750 | 9,900 | 700 |
| 1996/04/17 | 9,500 | 9,600 | 9,480 | 9,520 | 2,800 |
| 1996/04/16 | 9,500 | 9,500 | 9,500 | 9,500 | 200 |
| 1996/04/15 | 9,310 | 9,400 | 9,310 | 9,400 | 2,400 |
| 1996/04/12 | 9,250 | 9,290 | 9,180 | 9,280 | 38,200 |
| 1996/04/11 | 9,100 | 9,200 | 9,100 | 9,100 | 700 |
| 1996/04/10 | 9,200 | 9,200 | 9,170 | 9,200 | 2,600 |
| 1996/04/09 | 9,180 | 9,180 | 9,170 | 9,170 | 1,100 |
| 1996/04/08 | 9,050 | 9,080 | 9,050 | 9,080 | 200 |
| 1996/04/05 | 9,100 | 9,100 | 9,100 | 9,100 | 1,000 |
| 1996/04/04 | 8,850 | 8,950 | 8,850 | 8,950 | 300 |
| 1996/04/03 | 9,030 | 9,030 | 8,900 | 8,900 | 800 |
| 1996/04/02 | 9,030 | 9,030 | 9,030 | 9,030 | 600 |
| 1996/04/01 | 9,200 | 9,200 | 9,180 | 9,180 | 300 |
| 1996/03/29 | 9,200 | 9,220 | 9,170 | 9,200 | 2,500 |
| 1996/03/28 | 8,960 | 9,100 | 8,960 | 9,100 | 600 |
| 1996/03/27 | 9,000 | 9,010 | 9,000 | 9,010 | 200 |
| 1996/03/26 | 8,940 | 9,000 | 8,940 | 9,000 | 1,200 |
| 1996/03/25 | 8,910 | 8,910 | 8,900 | 8,900 | 2,000 |
| 1996/03/22 | 8,860 | 8,900 | 8,850 | 8,870 | 108,700 |
| 1996/03/21 | 8,860 | 8,860 | 8,860 | 8,860 | 106,000 |
| 1996/03/19 | 8,700 | 8,900 | 8,700 | 8,840 | 9,300 |
| 1996/03/18 | 8,620 | 8,670 | 8,610 | 8,670 | 30,400 |
| 1996/03/15 | 8,650 | 8,650 | 8,560 | 8,600 | 7,600 |
| 1996/03/14 | 8,600 | 8,600 | 8,600 | 8,600 | 100 |
| 1996/03/13 | 8,550 | 8,550 | 8,550 | 8,550 | 1,400 |
| 1996/03/12 | 8,650 | 8,650 | 8,550 | 8,550 | 400 |
| 1996/03/11 | 8,650 | 8,650 | 8,550 | 8,550 | 1,400 |
| 1996/03/08 | 8,450 | 8,450 | 8,450 | 8,450 | 9,800 |
| 1996/03/07 | 8,510 | 8,600 | 8,510 | 8,600 | 1,500 |
| 1996/03/06 | 8,580 | 8,630 | 8,570 | 8,620 | 9,400 |
| 1996/03/05 | 8,670 | 8,680 | 8,630 | 8,630 | 44,000 |
| 1996/03/04 | 8,370 | 8,500 | 8,370 | 8,500 | 300 |
| 1996/03/01 | 8,360 | 8,360 | 8,360 | 8,360 | 300 |
| 1996/02/29 | 8,350 | 8,350 | 8,350 | 8,350 | 200 |
| 1996/02/28 | 8,460 | 8,460 | 8,390 | 8,400 | 47,500 |
| 1996/02/27 | 8,350 | 8,370 | 8,350 | 8,370 | 500 |
| 1996/02/26 | 8,450 | 8,460 | 8,450 | 8,450 | 900 |
| 1996/02/23 | 8,400 | 8,450 | 8,400 | 8,450 | 3,000 |
| 1996/02/22 | 8,600 | 8,600 | 8,350 | 8,400 | 1,500 |
| 1996/02/21 | 8,450 | 8,500 | 8,450 | 8,500 | 2,400 |
| 1996/02/20 | 8,700 | 8,700 | 8,650 | 8,650 | 400 |
| 1996/02/19 | 8,720 | 8,720 | 8,720 | 8,720 | 200 |
| 1996/02/16 | 8,770 | 8,770 | 8,770 | 8,770 | 300 |
| 1996/02/15 | 9,200 | 9,200 | 8,990 | 8,990 | 200,100 |
| 1996/02/14 | 9,300 | 9,300 | 9,200 | 9,200 | 1,400 |
| 1996/02/13 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
| 1996/02/09 | 9,230 | 9,320 | 9,230 | 9,300 | 3,500 |
| 1996/02/08 | 9,250 | 9,250 | 9,230 | 9,230 | 300 |
| 1996/02/07 | 9,280 | 9,330 | 9,250 | 9,330 | 54,300 |
| 1996/02/06 | 9,260 | 9,300 | 9,230 | 9,250 | 78,800 |
| 1996/02/05 | 9,200 | 9,270 | 9,200 | 9,260 | 67,800 |
| 1996/02/02 | 9,200 | 9,200 | 9,200 | 9,200 | 800 |
| 1996/02/01 | 9,200 | 9,200 | 9,200 | 9,200 | 300 |
| 1996/01/31 | 9,260 | 9,300 | 9,260 | 9,300 | 1,800 |
| 1996/01/30 | 9,300 | 9,300 | 9,250 | 9,280 | 61,600 |
| 1996/01/29 | 9,120 | 9,350 | 9,120 | 9,350 | 1,100 |
| 1996/01/26 | 9,120 | 9,120 | 9,120 | 9,120 | 100 |
| 1996/01/25 | 9,120 | 9,150 | 9,120 | 9,150 | 1,600 |
| 1996/01/24 | 9,160 | 9,200 | 9,150 | 9,200 | 91,700 |
| 1996/01/23 | 9,200 | 9,200 | 9,140 | 9,150 | 27,900 |
| 1996/01/22 | 9,150 | 9,170 | 9,130 | 9,150 | 49,700 |
| 1996/01/19 | 9,200 | 9,200 | 9,080 | 9,080 | 231,400 |
| 1996/01/18 | 9,230 | 9,230 | 9,100 | 9,120 | 9,400 |
| 1996/01/17 | 9,130 | 9,130 | 9,130 | 9,130 | 200 |
| 1996/01/16 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 1996/01/12 | 8,910 | 8,910 | 8,900 | 8,910 | 400 |
| 1996/01/11 | 8,850 | 8,850 | 8,850 | 8,850 | 200 |
| 1996/01/10 | 8,800 | 8,950 | 8,800 | 8,900 | 400 |
| 1996/01/09 | 8,910 | 8,910 | 8,900 | 8,900 | 300 |
| 1996/01/08 | 8,900 | 8,920 | 8,900 | 8,900 | 600 |
| 1996/01/05 | 8,750 | 8,800 | 8,750 | 8,800 | 400 |
| 1996/01/04 | 8,750 | 8,750 | 8,750 | 8,750 | 200 |