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 |
|---|---|---|---|---|---|
| 1997/12/30 | 3,790 | 3,790 | 3,790 | 3,790 | 200 |
| 1997/12/29 | 3,690 | 3,800 | 3,690 | 3,800 | 2,100 |
| 1997/12/26 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 1997/12/25 | 3,330 | 3,690 | 3,330 | 3,650 | 41,200 |
| 1997/12/24 | 3,250 | 3,460 | 3,250 | 3,460 | 900 |
| 1997/12/22 | 3,530 | 3,600 | 3,250 | 3,250 | 2,400 |
| 1997/12/19 | 3,870 | 3,870 | 3,480 | 3,480 | 2,700 |
| 1997/12/18 | 4,040 | 4,040 | 3,980 | 3,980 | 1,200 |
| 1997/12/17 | 4,020 | 4,200 | 3,980 | 4,120 | 3,500 |
| 1997/12/16 | 4,170 | 4,200 | 4,100 | 4,120 | 1,500 |
| 1997/12/15 | 4,170 | 4,170 | 4,120 | 4,170 | 1,000 |
| 1997/12/12 | 4,200 | 4,200 | 4,200 | 4,200 | 19,900 |
| 1997/12/11 | 4,300 | 4,300 | 4,200 | 4,200 | 21,900 |
| 1997/12/10 | 4,380 | 4,380 | 4,350 | 4,350 | 1,100 |
| 1997/12/09 | 4,050 | 4,200 | 4,050 | 4,180 | 3,900 |
| 1997/12/08 | 4,300 | 4,300 | 4,100 | 4,100 | 700 |
| 1997/12/05 | 4,550 | 4,550 | 4,320 | 4,320 | 900 |
| 1997/12/04 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 1997/12/03 | 4,500 | 4,510 | 4,450 | 4,450 | 2,600 |
| 1997/12/02 | 4,580 | 4,580 | 4,500 | 4,500 | 1,900 |
| 1997/12/01 | 4,680 | 4,680 | 4,650 | 4,670 | 2,000 |
| 1997/11/28 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 1997/11/27 | 4,550 | 4,550 | 4,550 | 4,550 | 1,500 |
| 1997/11/26 | 4,340 | 4,350 | 4,340 | 4,350 | 500 |
| 1997/11/25 | 4,370 | 4,370 | 4,040 | 4,040 | 1,100 |
| 1997/11/21 | 4,370 | 4,470 | 4,370 | 4,400 | 2,800 |
| 1997/11/20 | 4,510 | 4,550 | 4,370 | 4,370 | 3,800 |
| 1997/11/19 | 4,840 | 4,840 | 4,500 | 4,500 | 5,300 |
| 1997/11/18 | 4,880 | 4,890 | 4,850 | 4,890 | 3,700 |
| 1997/11/17 | 4,870 | 4,880 | 4,850 | 4,870 | 6,700 |
| 1997/11/14 | 5,000 | 5,000 | 4,830 | 4,830 | 1,500 |
| 1997/11/13 | 5,150 | 5,150 | 5,000 | 5,090 | 1,800 |
| 1997/11/12 | 5,590 | 5,590 | 5,200 | 5,200 | 10,500 |
| 1997/11/11 | 5,790 | 5,790 | 5,790 | 5,790 | 200 |
| 1997/11/10 | 6,190 | 6,190 | 5,970 | 5,970 | 1,300 |
| 1997/11/07 | 6,550 | 6,550 | 6,550 | 6,550 | 1,000 |
| 1997/11/06 | 6,480 | 6,550 | 6,480 | 6,550 | 2,800 |
| 1997/11/05 | 6,290 | 6,300 | 6,280 | 6,300 | 300 |
| 1997/11/04 | 6,260 | 6,260 | 6,260 | 6,260 | 400 |
| 1997/10/31 | 6,050 | 6,530 | 6,050 | 6,520 | 400 |
| 1997/10/30 | 6,360 | 6,360 | 6,000 | 6,000 | 900 |
| 1997/10/29 | 6,410 | 6,500 | 6,410 | 6,460 | 7,300 |
| 1997/10/28 | 6,350 | 6,350 | 6,100 | 6,100 | 3,100 |
| 1997/10/27 | 6,350 | 6,500 | 6,350 | 6,500 | 55,000 |
| 1997/10/24 | 5,860 | 5,900 | 5,860 | 5,900 | 200 |
| 1997/10/23 | 5,880 | 5,950 | 5,860 | 5,950 | 14,600 |
| 1997/10/22 | 5,860 | 5,860 | 5,860 | 5,860 | 300 |
| 1997/10/21 | 5,900 | 5,900 | 5,900 | 5,900 | 300 |
| 1997/10/20 | 5,990 | 5,990 | 5,940 | 5,940 | 3,600 |
| 1997/10/17 | 5,900 | 6,000 | 5,900 | 5,980 | 1,300 |
| 1997/10/16 | 5,900 | 5,950 | 5,900 | 5,940 | 3,500 |
| 1997/10/15 | 5,980 | 5,980 | 5,980 | 5,980 | 700 |
| 1997/10/14 | 5,610 | 5,610 | 5,610 | 5,610 | 2,000 |
| 1997/10/13 | 5,820 | 5,850 | 5,750 | 5,810 | 700 |
| 1997/10/09 | 5,940 | 5,940 | 5,790 | 5,790 | 600 |
| 1997/10/08 | 6,000 | 6,000 | 5,870 | 5,870 | 4,900 |
| 1997/10/07 | 5,600 | 6,010 | 5,600 | 5,900 | 4,700 |
| 1997/10/06 | 5,200 | 5,590 | 5,200 | 5,570 | 700 |
| 1997/10/03 | 5,310 | 5,310 | 5,180 | 5,180 | 10,400 |
| 1997/10/02 | 5,500 | 5,500 | 5,370 | 5,400 | 1,800 |
| 1997/10/01 | 5,670 | 5,670 | 5,380 | 5,530 | 3,000 |
| 1997/09/30 | 5,700 | 5,700 | 5,650 | 5,670 | 3,100 |
| 1997/09/29 | 5,900 | 5,900 | 5,600 | 5,600 | 1,500 |
| 1997/09/26 | 6,000 | 6,050 | 5,900 | 5,920 | 1,400 |
| 1997/09/25 | 5,770 | 5,890 | 5,770 | 5,890 | 3,500 |
| 1997/09/24 | 6,480 | 6,490 | 6,190 | 6,190 | 6,100 |
| 1997/09/22 | 6,920 | 6,950 | 6,480 | 6,480 | 4,700 |
| 1997/09/19 | 6,980 | 7,050 | 6,950 | 7,000 | 1,500 |
| 1997/09/18 | 6,910 | 7,000 | 6,910 | 7,000 | 400 |
| 1997/09/17 | 7,100 | 7,100 | 6,900 | 6,900 | 7,400 |
| 1997/09/16 | 7,500 | 7,500 | 7,000 | 7,050 | 4,000 |
| 1997/09/12 | 7,420 | 7,550 | 7,420 | 7,530 | 8,800 |
| 1997/09/11 | 7,670 | 7,670 | 7,450 | 7,460 | 1,900 |
| 1997/09/10 | 8,000 | 8,000 | 7,870 | 7,870 | 5,100 |
| 1997/09/09 | 8,050 | 8,050 | 8,050 | 8,050 | 100 |
| 1997/09/08 | 7,950 | 8,050 | 7,950 | 8,050 | 2,400 |
| 1997/09/05 | 7,990 | 8,050 | 7,990 | 8,050 | 200 |
| 1997/09/04 | 7,990 | 7,990 | 7,990 | 7,990 | 500 |
| 1997/09/03 | 7,950 | 8,050 | 7,950 | 8,050 | 1,900 |
| 1997/09/02 | 7,750 | 7,750 | 7,750 | 7,750 | 300 |
| 1997/09/01 | 7,590 | 7,590 | 7,590 | 7,590 | 100 |
| 1997/08/29 | 7,520 | 7,610 | 7,520 | 7,590 | 700 |
| 1997/08/28 | 7,600 | 7,620 | 7,600 | 7,620 | 900 |
| 1997/08/27 | 7,770 | 7,770 | 7,760 | 7,760 | 600 |
| 1997/08/26 | 7,780 | 7,790 | 7,760 | 7,770 | 2,700 |
| 1997/08/25 | 7,540 | 7,680 | 7,500 | 7,680 | 1,000 |
| 1997/08/22 | 7,860 | 7,860 | 7,410 | 7,440 | 1,800 |
| 1997/08/21 | 8,360 | 8,360 | 8,200 | 8,200 | 1,500 |
| 1997/08/20 | 8,360 | 8,360 | 8,260 | 8,260 | 700 |
| 1997/08/19 | 8,390 | 8,390 | 8,360 | 8,360 | 300 |
| 1997/08/18 | 8,410 | 8,410 | 8,410 | 8,410 | 400 |
| 1997/08/15 | 8,380 | 8,390 | 8,350 | 8,380 | 36,400 |
| 1997/08/14 | 8,400 | 8,410 | 8,390 | 8,410 | 700 |
| 1997/08/13 | 8,400 | 8,400 | 8,400 | 8,400 | 700 |
| 1997/08/12 | 8,550 | 8,550 | 8,510 | 8,530 | 11,800 |
| 1997/08/11 | 8,450 | 8,500 | 8,450 | 8,450 | 400 |
| 1997/08/08 | 8,530 | 8,610 | 8,480 | 8,610 | 36,900 |
| 1997/08/07 | 8,650 | 8,650 | 8,500 | 8,500 | 400 |
| 1997/08/06 | 8,650 | 8,650 | 8,650 | 8,650 | 300 |
| 1997/08/05 | 8,530 | 8,530 | 8,530 | 8,530 | 100 |
| 1997/08/04 | 8,620 | 8,630 | 8,620 | 8,630 | 1,000 |
| 1997/08/01 | 8,740 | 8,750 | 8,610 | 8,610 | 1,300 |
| 1997/07/31 | 8,750 | 8,770 | 8,750 | 8,770 | 1,100 |
| 1997/07/30 | 8,830 | 8,840 | 8,800 | 8,820 | 42,700 |
| 1997/07/29 | 8,840 | 8,860 | 8,810 | 8,850 | 1,700 |
| 1997/07/28 | 8,840 | 8,850 | 8,840 | 8,850 | 1,800 |
| 1997/07/25 | 8,850 | 8,850 | 8,840 | 8,840 | 200 |
| 1997/07/24 | 8,700 | 8,750 | 8,700 | 8,750 | 600 |
| 1997/07/23 | 8,690 | 8,760 | 8,690 | 8,760 | 1,100 |
| 1997/07/22 | 8,800 | 8,810 | 8,710 | 8,710 | 300 |
| 1997/07/18 | 8,860 | 8,860 | 8,850 | 8,850 | 2,000 |
| 1997/07/17 | 8,910 | 8,910 | 8,850 | 8,850 | 1,100 |
| 1997/07/16 | 8,810 | 8,810 | 8,810 | 8,810 | 300 |
| 1997/07/15 | 8,920 | 8,920 | 8,770 | 8,790 | 23,700 |
| 1997/07/14 | 8,850 | 8,850 | 8,800 | 8,810 | 400 |
| 1997/07/11 | 8,870 | 8,870 | 8,700 | 8,800 | 4,000 |
| 1997/07/10 | 8,730 | 8,780 | 8,730 | 8,780 | 200 |
| 1997/07/09 | 9,130 | 9,130 | 9,130 | 9,130 | 500 |
| 1997/07/08 | 9,230 | 9,230 | 9,180 | 9,180 | 500 |
| 1997/07/07 | 9,210 | 9,350 | 9,210 | 9,350 | 400 |
| 1997/07/04 | 9,270 | 9,300 | 9,200 | 9,300 | 400 |
| 1997/07/03 | 9,130 | 9,130 | 9,130 | 9,130 | 300 |
| 1997/07/02 | 9,060 | 9,060 | 9,060 | 9,060 | 300 |
| 1997/07/01 | 9,020 | 9,110 | 8,950 | 9,020 | 3,600 |
| 1997/06/30 | 9,080 | 9,080 | 8,990 | 9,000 | 3,000 |
| 1997/06/27 | 9,320 | 9,320 | 9,080 | 9,090 | 1,100 |
| 1997/06/26 | 9,360 | 9,360 | 9,330 | 9,330 | 400 |
| 1997/06/25 | 9,300 | 9,380 | 9,300 | 9,360 | 800 |
| 1997/06/24 | 9,160 | 9,240 | 9,160 | 9,230 | 2,400 |
| 1997/06/23 | 9,210 | 9,260 | 9,210 | 9,260 | 200 |
| 1997/06/20 | 9,210 | 9,220 | 9,200 | 9,200 | 1,700 |
| 1997/06/19 | 9,200 | 9,310 | 9,200 | 9,310 | 1,000 |
| 1997/06/18 | 9,110 | 9,250 | 9,050 | 9,250 | 700 |
| 1997/06/17 | 8,950 | 9,020 | 8,950 | 9,020 | 3,500 |
| 1997/06/16 | 9,170 | 9,170 | 8,920 | 8,920 | 2,300 |
| 1997/06/13 | 9,120 | 9,180 | 9,120 | 9,120 | 7,900 |
| 1997/06/12 | 9,250 | 9,360 | 9,250 | 9,300 | 1,100 |
| 1997/06/11 | 9,380 | 9,380 | 9,250 | 9,250 | 2,600 |
| 1997/06/10 | 9,120 | 9,340 | 9,120 | 9,340 | 700 |
| 1997/06/09 | 9,160 | 9,200 | 9,100 | 9,100 | 900 |
| 1997/06/06 | 9,000 | 9,160 | 9,000 | 9,150 | 8,000 |
| 1997/06/05 | 8,800 | 8,950 | 8,770 | 8,950 | 2,400 |
| 1997/06/04 | 8,740 | 8,850 | 8,730 | 8,850 | 1,300 |
| 1997/06/03 | 8,560 | 8,700 | 8,560 | 8,700 | 71,800 |
| 1997/06/02 | 8,450 | 8,450 | 8,450 | 8,450 | 400 |
| 1997/05/30 | 8,470 | 8,590 | 8,420 | 8,500 | 94,800 |
| 1997/05/29 | 8,490 | 8,530 | 8,490 | 8,530 | 1,500 |
| 1997/05/28 | 8,340 | 8,340 | 8,340 | 8,340 | 100 |
| 1997/05/27 | 8,390 | 8,440 | 8,370 | 8,440 | 900 |
| 1997/05/26 | 8,410 | 8,430 | 8,340 | 8,400 | 2,200 |
| 1997/05/23 | 8,420 | 8,420 | 8,420 | 8,420 | 100 |
| 1997/05/22 | 8,400 | 8,400 | 8,350 | 8,350 | 5,400 |
| 1997/05/21 | 8,210 | 8,450 | 8,210 | 8,300 | 3,800 |
| 1997/05/20 | 8,600 | 8,600 | 8,210 | 8,210 | 2,700 |
| 1997/05/19 | 8,550 | 8,550 | 8,250 | 8,250 | 2,100 |
| 1997/05/16 | 8,700 | 8,700 | 8,550 | 8,580 | 6,000 |
| 1997/05/15 | 8,800 | 8,950 | 8,800 | 8,930 | 4,100 |
| 1997/05/14 | 8,730 | 8,800 | 8,730 | 8,740 | 1,400 |
| 1997/05/13 | 8,720 | 8,770 | 8,720 | 8,720 | 2,100 |
| 1997/05/12 | 8,500 | 8,700 | 8,500 | 8,700 | 2,000 |
| 1997/05/09 | 8,790 | 8,790 | 8,700 | 8,700 | 600 |
| 1997/05/08 | 8,730 | 8,750 | 8,700 | 8,750 | 800 |
| 1997/05/07 | 8,850 | 8,850 | 8,750 | 8,750 | 500 |
| 1997/05/06 | 8,490 | 8,750 | 8,480 | 8,750 | 5,100 |
| 1997/05/02 | 8,480 | 8,480 | 8,400 | 8,400 | 1,600 |
| 1997/05/01 | 8,590 | 8,590 | 8,430 | 8,480 | 3,200 |
| 1997/04/30 | 8,100 | 8,490 | 8,100 | 8,490 | 1,900 |
| 1997/04/28 | 7,780 | 7,940 | 7,780 | 7,940 | 400 |
| 1997/04/25 | 7,800 | 7,880 | 7,790 | 7,880 | 1,700 |
| 1997/04/24 | 7,950 | 7,950 | 7,900 | 7,900 | 6,200 |
| 1997/04/23 | 7,900 | 7,960 | 7,900 | 7,950 | 1,300 |
| 1997/04/22 | 7,850 | 7,890 | 7,850 | 7,890 | 2,100 |
| 1997/04/21 | 7,810 | 7,810 | 7,740 | 7,810 | 500 |
| 1997/04/18 | 7,610 | 7,610 | 7,510 | 7,510 | 400 |
| 1997/04/17 | 7,590 | 7,590 | 7,510 | 7,570 | 1,700 |
| 1997/04/16 | 7,610 | 7,610 | 7,570 | 7,570 | 1,200 |
| 1997/04/15 | 7,480 | 7,510 | 7,400 | 7,510 | 3,500 |
| 1997/04/14 | 7,450 | 7,450 | 7,380 | 7,380 | 4,200 |
| 1997/04/11 | 7,360 | 7,450 | 7,350 | 7,450 | 1,400 |
| 1997/04/10 | 7,350 | 7,430 | 7,350 | 7,360 | 2,900 |
| 1997/04/09 | 7,630 | 7,630 | 7,410 | 7,430 | 1,200 |
| 1997/04/08 | 7,530 | 7,530 | 7,370 | 7,530 | 900 |
| 1997/04/07 | 7,590 | 7,640 | 7,490 | 7,600 | 1,300 |
| 1997/04/04 | 7,580 | 7,600 | 7,530 | 7,600 | 1,100 |
| 1997/04/03 | 7,390 | 7,590 | 7,390 | 7,590 | 1,400 |
| 1997/04/02 | 7,250 | 7,390 | 7,250 | 7,390 | 500 |
| 1997/04/01 | 7,240 | 7,240 | 7,240 | 7,240 | 500 |
| 1997/03/31 | 7,330 | 7,400 | 7,330 | 7,400 | 3,100 |
| 1997/03/28 | 7,600 | 7,660 | 7,500 | 7,550 | 19,800 |
| 1997/03/27 | 7,790 | 7,790 | 7,630 | 7,640 | 1,500 |
| 1997/03/26 | 7,860 | 7,860 | 7,690 | 7,790 | 1,000 |
| 1997/03/25 | 7,900 | 7,900 | 7,870 | 7,870 | 1,400 |
| 1997/03/24 | 8,040 | 8,040 | 7,650 | 7,650 | 1,400 |
| 1997/03/21 | 7,900 | 8,000 | 7,890 | 7,990 | 18,700 |
| 1997/03/19 | 7,830 | 7,850 | 7,760 | 7,850 | 700 |
| 1997/03/18 | 7,900 | 7,910 | 7,730 | 7,730 | 5,000 |
| 1997/03/17 | 8,120 | 8,190 | 8,100 | 8,100 | 4,700 |
| 1997/03/14 | 8,200 | 8,200 | 8,120 | 8,120 | 45,500 |
| 1997/03/13 | 8,270 | 8,270 | 8,200 | 8,200 | 36,400 |
| 1997/03/12 | 8,330 | 8,400 | 8,310 | 8,400 | 1,600 |
| 1997/03/11 | 8,310 | 8,310 | 8,310 | 8,310 | 200 |
| 1997/03/10 | 8,390 | 8,390 | 8,310 | 8,310 | 1,600 |
| 1997/03/07 | 8,210 | 8,220 | 8,210 | 8,220 | 300 |
| 1997/03/06 | 8,350 | 8,350 | 8,300 | 8,300 | 700 |
| 1997/03/05 | 8,400 | 8,400 | 8,360 | 8,360 | 2,400 |
| 1997/03/04 | 8,400 | 8,430 | 8,370 | 8,370 | 600 |
| 1997/03/03 | 8,350 | 8,350 | 8,310 | 8,310 | 600 |
| 1997/02/28 | 8,500 | 8,500 | 8,380 | 8,450 | 300,900 |
| 1997/02/27 | 8,280 | 8,500 | 8,280 | 8,500 | 300,800 |
| 1997/02/26 | 8,480 | 8,480 | 8,480 | 8,480 | 10,000 |
| 1997/02/25 | 8,560 | 8,590 | 8,510 | 8,510 | 1,200 |
| 1997/02/24 | 8,300 | 8,600 | 8,300 | 8,560 | 2,800 |
| 1997/02/21 | 8,110 | 8,300 | 8,110 | 8,300 | 1,000 |
| 1997/02/20 | 7,780 | 8,200 | 7,780 | 8,100 | 250,700 |
| 1997/02/19 | 7,690 | 7,780 | 7,680 | 7,780 | 250,500 |
| 1997/02/18 | 7,860 | 7,860 | 7,800 | 7,800 | 900 |
| 1997/02/17 | 7,920 | 7,920 | 7,890 | 7,890 | 2,300 |
| 1997/02/14 | 7,900 | 8,000 | 7,820 | 7,820 | 7,600 |
| 1997/02/13 | 7,650 | 7,750 | 7,600 | 7,750 | 5,800 |
| 1997/02/12 | 7,600 | 7,600 | 7,570 | 7,580 | 700 |
| 1997/02/10 | 7,690 | 7,690 | 7,600 | 7,600 | 2,200 |
| 1997/02/07 | 7,680 | 7,700 | 7,630 | 7,650 | 17,000 |
| 1997/02/06 | 7,580 | 7,600 | 7,580 | 7,600 | 1,300 |
| 1997/02/05 | 7,460 | 7,600 | 7,460 | 7,560 | 1,800 |
| 1997/02/04 | 7,450 | 7,450 | 7,450 | 7,450 | 100 |
| 1997/02/03 | 7,450 | 7,550 | 7,450 | 7,550 | 20,200 |
| 1997/01/31 | 7,450 | 7,450 | 7,300 | 7,300 | 800 |
| 1997/01/30 | 7,440 | 7,500 | 7,350 | 7,350 | 600 |
| 1997/01/29 | 7,300 | 7,300 | 7,300 | 7,300 | 400 |
| 1997/01/28 | 7,070 | 7,070 | 7,070 | 7,070 | 300 |
| 1997/01/27 | 7,060 | 7,110 | 7,060 | 7,060 | 500 |
| 1997/01/24 | 7,210 | 7,280 | 7,160 | 7,160 | 2,500 |
| 1997/01/23 | 7,230 | 7,230 | 7,110 | 7,210 | 2,300 |
| 1997/01/22 | 7,200 | 7,300 | 7,150 | 7,300 | 2,900 |
| 1997/01/21 | 7,210 | 7,210 | 7,050 | 7,050 | 1,600 |
| 1997/01/20 | 7,300 | 7,300 | 7,230 | 7,240 | 1,600 |
| 1997/01/17 | 7,330 | 7,360 | 7,300 | 7,300 | 1,300 |
| 1997/01/16 | 7,300 | 7,380 | 7,300 | 7,330 | 3,700 |
| 1997/01/14 | 7,220 | 7,280 | 7,220 | 7,280 | 800 |
| 1997/01/13 | 7,370 | 7,400 | 7,140 | 7,200 | 8,000 |
| 1997/01/10 | 7,850 | 7,850 | 7,270 | 7,270 | 5,100 |
| 1997/01/09 | 7,850 | 7,890 | 7,810 | 7,810 | 500 |
| 1997/01/08 | 8,100 | 8,100 | 7,980 | 7,980 | 800 |
| 1997/01/07 | 8,150 | 8,150 | 8,100 | 8,100 | 1,500 |
| 1997/01/06 | 8,130 | 8,150 | 8,130 | 8,150 | 1,100 |