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 |
|---|---|---|---|---|---|
| 1998/12/30 | 3,750 | 3,850 | 3,750 | 3,800 | 7,900 |
| 1998/12/29 | 3,800 | 3,800 | 3,780 | 3,780 | 600 |
| 1998/12/28 | 3,880 | 3,910 | 3,800 | 3,810 | 21,400 |
| 1998/12/25 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
| 1998/12/24 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 1998/12/22 | 4,120 | 4,120 | 3,970 | 3,970 | 2,100 |
| 1998/12/21 | 4,150 | 4,150 | 4,100 | 4,100 | 1,400 |
| 1998/12/18 | 4,100 | 4,110 | 4,080 | 4,100 | 6,300 |
| 1998/12/17 | 3,940 | 4,040 | 3,910 | 4,030 | 71,900 |
| 1998/12/16 | 3,950 | 3,950 | 3,900 | 3,900 | 700 |
| 1998/12/15 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1998/12/14 | 3,820 | 3,820 | 3,820 | 3,820 | 400 |
| 1998/12/11 | 3,860 | 3,890 | 3,860 | 3,890 | 16,200 |
| 1998/12/10 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 1998/12/09 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 1998/12/08 | 3,710 | 3,730 | 3,710 | 3,730 | 600 |
| 1998/12/07 | 3,850 | 3,850 | 3,700 | 3,760 | 27,400 |
| 1998/12/04 | 3,740 | 3,800 | 3,700 | 3,800 | 15,500 |
| 1998/12/03 | 3,600 | 3,600 | 3,590 | 3,590 | 900 |
| 1998/12/02 | 3,700 | 3,750 | 3,620 | 3,620 | 900 |
| 1998/12/01 | 3,570 | 3,720 | 3,570 | 3,720 | 400 |
| 1998/11/30 | 3,750 | 3,750 | 3,600 | 3,600 | 300 |
| 1998/11/27 | 3,760 | 3,800 | 3,760 | 3,800 | 700 |
| 1998/11/26 | 3,750 | 3,780 | 3,740 | 3,780 | 700 |
| 1998/11/25 | 3,890 | 3,920 | 3,800 | 3,900 | 15,200 |
| 1998/11/24 | 3,850 | 3,950 | 3,850 | 3,880 | 24,700 |
| 1998/11/20 | 3,880 | 4,000 | 3,880 | 4,000 | 600 |
| 1998/11/19 | 3,730 | 3,800 | 3,710 | 3,730 | 16,000 |
| 1998/11/18 | 3,810 | 3,850 | 3,780 | 3,840 | 38,500 |
| 1998/11/17 | 3,820 | 3,840 | 3,810 | 3,820 | 8,900 |
| 1998/11/16 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 1998/11/13 | 3,880 | 3,880 | 3,730 | 3,730 | 1,100 |
| 1998/11/12 | 3,950 | 3,950 | 3,860 | 3,910 | 14,700 |
| 1998/11/11 | 3,710 | 3,940 | 3,710 | 3,940 | 11,600 |
| 1998/11/10 | 3,910 | 3,910 | 3,710 | 3,710 | 20,400 |
| 1998/11/09 | 4,030 | 4,030 | 4,030 | 4,030 | 200 |
| 1998/11/06 | 4,020 | 4,100 | 3,970 | 4,100 | 21,500 |
| 1998/11/05 | 4,100 | 4,100 | 4,000 | 4,000 | 600 |
| 1998/11/04 | 4,000 | 4,050 | 4,000 | 4,050 | 1,500 |
| 1998/11/02 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 1998/10/30 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 1998/10/29 | 3,500 | 3,500 | 3,480 | 3,480 | 400 |
| 1998/10/28 | 3,400 | 3,500 | 3,400 | 3,500 | 200 |
| 1998/10/27 | 3,500 | 3,500 | 3,400 | 3,400 | 2,100 |
| 1998/10/26 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 1998/10/23 | 3,500 | 3,500 | 3,450 | 3,500 | 400 |
| 1998/10/22 | 3,300 | 3,580 | 3,300 | 3,400 | 2,000 |
| 1998/10/21 | 3,150 | 3,290 | 3,150 | 3,280 | 1,900 |
| 1998/10/20 | 3,070 | 3,070 | 3,000 | 3,050 | 1,100 |
| 1998/10/19 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 1998/10/16 | 3,250 | 3,250 | 3,250 | 3,250 | 400 |
| 1998/10/15 | 3,150 | 3,430 | 3,150 | 3,410 | 50,400 |
| 1998/10/14 | 2,995 | 3,000 | 2,995 | 3,000 | 600 |
| 1998/10/13 | 3,110 | 3,110 | 3,040 | 3,040 | 200 |
| 1998/10/12 | 3,150 | 3,200 | 3,150 | 3,200 | 200 |
| 1998/10/09 | 3,150 | 3,150 | 3,100 | 3,120 | 2,300 |
| 1998/10/08 | 3,150 | 3,150 | 3,050 | 3,100 | 2,200 |
| 1998/10/07 | 3,170 | 3,170 | 3,140 | 3,160 | 1,000 |
| 1998/10/06 | 3,250 | 3,250 | 2,900 | 2,900 | 1,100 |
| 1998/10/05 | 3,450 | 3,450 | 3,350 | 3,350 | 900 |
| 1998/10/02 | 3,500 | 3,500 | 3,450 | 3,450 | 300 |
| 1998/10/01 | 3,560 | 3,560 | 3,560 | 3,560 | 200 |
| 1998/09/30 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 1998/09/29 | 3,600 | 3,610 | 3,600 | 3,610 | 900 |
| 1998/09/28 | 3,650 | 3,650 | 3,620 | 3,650 | 6,900 |
| 1998/09/25 | 3,650 | 3,650 | 3,500 | 3,650 | 4,300 |
| 1998/09/24 | 3,740 | 3,740 | 3,630 | 3,630 | 500 |
| 1998/09/22 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
| 1998/09/21 | 3,900 | 3,940 | 3,850 | 3,940 | 5,200 |
| 1998/09/18 | 3,880 | 3,980 | 3,880 | 3,970 | 29,200 |
| 1998/09/17 | 3,940 | 3,940 | 3,880 | 3,880 | 9,100 |
| 1998/09/16 | 3,900 | 4,000 | 3,900 | 3,950 | 3,700 |
| 1998/09/14 | 3,650 | 3,750 | 3,650 | 3,750 | 500 |
| 1998/09/11 | 3,840 | 3,840 | 3,600 | 3,600 | 17,000 |
| 1998/09/10 | 3,840 | 3,840 | 3,840 | 3,840 | 200 |
| 1998/09/09 | 3,900 | 3,910 | 3,750 | 3,830 | 29,100 |
| 1998/09/08 | 4,090 | 4,090 | 4,000 | 4,050 | 1,100 |
| 1998/09/07 | 3,950 | 4,140 | 3,950 | 4,140 | 900 |
| 1998/09/04 | 3,720 | 3,720 | 3,680 | 3,680 | 26,600 |
| 1998/09/03 | 3,690 | 3,720 | 3,690 | 3,700 | 29,300 |
| 1998/09/02 | 3,750 | 3,750 | 3,700 | 3,700 | 700 |
| 1998/09/01 | 3,690 | 3,690 | 3,600 | 3,650 | 800 |
| 1998/08/31 | 3,730 | 3,770 | 3,730 | 3,770 | 200 |
| 1998/08/28 | 3,710 | 3,770 | 3,680 | 3,770 | 1,300 |
| 1998/08/27 | 3,820 | 3,820 | 3,750 | 3,810 | 1,200 |
| 1998/08/26 | 3,830 | 3,830 | 3,820 | 3,820 | 1,100 |
| 1998/08/25 | 3,850 | 3,900 | 3,850 | 3,850 | 600 |
| 1998/08/24 | 3,850 | 3,950 | 3,850 | 3,860 | 21,200 |
| 1998/08/21 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 1998/08/20 | 3,820 | 3,820 | 3,820 | 3,820 | 200 |
| 1998/08/19 | 3,900 | 3,900 | 3,820 | 3,850 | 27,200 |
| 1998/08/18 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 1998/08/17 | 3,890 | 3,890 | 3,860 | 3,860 | 500 |
| 1998/08/14 | 3,950 | 3,950 | 3,900 | 3,900 | 200 |
| 1998/08/13 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 1998/08/12 | 3,880 | 3,900 | 3,880 | 3,900 | 400 |
| 1998/08/11 | 3,900 | 3,900 | 3,880 | 3,880 | 900 |
| 1998/08/10 | 3,930 | 4,000 | 3,930 | 4,000 | 1,100 |
| 1998/08/07 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 1998/08/06 | 3,990 | 3,990 | 3,900 | 3,900 | 500 |
| 1998/08/05 | 3,900 | 3,950 | 3,900 | 3,940 | 500 |
| 1998/08/04 | 3,910 | 3,910 | 3,900 | 3,900 | 1,600 |
| 1998/08/03 | 4,030 | 4,030 | 3,960 | 3,960 | 1,300 |
| 1998/07/31 | 4,160 | 4,160 | 4,020 | 4,020 | 1,700 |
| 1998/07/30 | 4,260 | 4,260 | 4,260 | 4,260 | 200 |
| 1998/07/29 | 4,190 | 4,200 | 4,160 | 4,160 | 400 |
| 1998/07/28 | 4,120 | 4,200 | 4,120 | 4,200 | 200 |
| 1998/07/27 | 4,130 | 4,130 | 4,120 | 4,120 | 300 |
| 1998/07/24 | 4,250 | 4,350 | 4,250 | 4,350 | 700 |
| 1998/07/23 | 4,350 | 4,350 | 4,330 | 4,330 | 22,200 |
| 1998/07/22 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 1998/07/21 | 4,500 | 4,500 | 4,350 | 4,440 | 45,400 |
| 1998/07/17 | 4,400 | 4,400 | 4,350 | 4,350 | 1,100 |
| 1998/07/16 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 1998/07/15 | 4,410 | 4,480 | 4,410 | 4,480 | 2,500 |
| 1998/07/14 | 4,360 | 4,360 | 4,310 | 4,310 | 600 |
| 1998/07/13 | 4,300 | 4,350 | 4,250 | 4,350 | 800 |
| 1998/07/10 | 4,400 | 4,430 | 4,340 | 4,340 | 400 |
| 1998/07/09 | 4,380 | 4,400 | 4,380 | 4,400 | 600 |
| 1998/07/08 | 4,310 | 4,370 | 4,310 | 4,370 | 700 |
| 1998/07/07 | 4,300 | 4,410 | 4,300 | 4,410 | 900 |
| 1998/07/06 | 4,220 | 4,350 | 4,220 | 4,350 | 1,000 |
| 1998/07/03 | 4,220 | 4,230 | 4,150 | 4,230 | 3,000 |
| 1998/07/02 | 4,160 | 4,290 | 4,160 | 4,230 | 3,000 |
| 1998/07/01 | 4,130 | 4,220 | 4,120 | 4,120 | 5,100 |
| 1998/06/30 | 3,870 | 3,930 | 3,870 | 3,930 | 2,800 |
| 1998/06/29 | 3,750 | 3,770 | 3,750 | 3,770 | 1,100 |
| 1998/06/26 | 3,600 | 3,610 | 3,550 | 3,610 | 1,300 |
| 1998/06/25 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 1998/06/24 | 3,650 | 3,650 | 3,590 | 3,590 | 1,800 |
| 1998/06/23 | 3,600 | 3,600 | 3,600 | 3,600 | 400 |
| 1998/06/22 | 3,680 | 3,700 | 3,600 | 3,600 | 1,200 |
| 1998/06/19 | 3,670 | 3,670 | 3,600 | 3,630 | 800 |
| 1998/06/18 | 3,700 | 3,700 | 3,600 | 3,620 | 13,600 |
| 1998/06/17 | 3,700 | 3,700 | 3,600 | 3,600 | 3,100 |
| 1998/06/16 | 3,800 | 3,800 | 3,700 | 3,700 | 1,600 |
| 1998/06/15 | 3,910 | 3,910 | 3,850 | 3,850 | 2,600 |
| 1998/06/12 | 3,950 | 3,950 | 3,900 | 3,950 | 23,300 |
| 1998/06/11 | 4,050 | 4,050 | 3,970 | 3,970 | 2,300 |
| 1998/06/10 | 4,110 | 4,110 | 4,060 | 4,060 | 300 |
| 1998/06/09 | 4,070 | 4,080 | 4,070 | 4,070 | 400 |
| 1998/06/08 | 4,030 | 4,140 | 4,030 | 4,140 | 3,300 |
| 1998/06/05 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 1998/06/04 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 1998/06/03 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1998/06/02 | 4,080 | 4,140 | 4,000 | 4,000 | 21,200 |
| 1998/06/01 | 4,030 | 4,030 | 3,930 | 3,940 | 2,000 |
| 1998/05/29 | 4,170 | 4,220 | 4,170 | 4,220 | 200 |
| 1998/05/28 | 4,160 | 4,210 | 4,160 | 4,210 | 300 |
| 1998/05/27 | 4,080 | 4,200 | 4,080 | 4,160 | 700 |
| 1998/05/26 | 4,030 | 4,030 | 4,030 | 4,030 | 300 |
| 1998/05/25 | 3,930 | 4,030 | 3,930 | 4,030 | 1,100 |
| 1998/05/22 | 4,070 | 4,070 | 3,980 | 3,980 | 1,200 |
| 1998/05/21 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 1998/05/20 | 4,170 | 4,170 | 4,170 | 4,170 | 500 |
| 1998/05/19 | 4,050 | 4,070 | 4,050 | 4,070 | 1,100 |
| 1998/05/18 | 3,970 | 3,970 | 3,850 | 3,900 | 5,700 |
| 1998/05/15 | 4,200 | 4,200 | 3,970 | 3,990 | 1,500 |
| 1998/05/14 | 4,340 | 4,340 | 4,150 | 4,150 | 500 |
| 1998/05/13 | 4,400 | 4,400 | 4,290 | 4,290 | 1,100 |
| 1998/05/12 | 4,100 | 4,200 | 4,100 | 4,200 | 600 |
| 1998/05/11 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1998/05/08 | 4,180 | 4,180 | 3,910 | 3,910 | 6,000 |
| 1998/05/07 | 4,340 | 4,340 | 4,160 | 4,160 | 1,200 |
| 1998/05/06 | 4,600 | 4,600 | 4,360 | 4,430 | 2,500 |
| 1998/05/01 | 4,450 | 4,590 | 4,450 | 4,590 | 1,600 |
| 1998/04/30 | 4,450 | 4,460 | 4,420 | 4,450 | 600 |
| 1998/04/28 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 1998/04/27 | 4,650 | 4,650 | 4,550 | 4,550 | 1,500 |
| 1998/04/24 | 4,600 | 4,700 | 4,600 | 4,700 | 10,900 |
| 1998/04/23 | 4,520 | 4,530 | 4,520 | 4,530 | 300 |
| 1998/04/22 | 4,650 | 4,650 | 4,500 | 4,520 | 1,100 |
| 1998/04/21 | 4,660 | 4,660 | 4,650 | 4,650 | 300 |
| 1998/04/20 | 4,580 | 4,610 | 4,550 | 4,610 | 400 |
| 1998/04/17 | 4,490 | 4,640 | 4,490 | 4,620 | 61,600 |
| 1998/04/16 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 1998/04/15 | 4,650 | 4,650 | 4,550 | 4,550 | 22,000 |
| 1998/04/14 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 1998/04/13 | 4,690 | 4,690 | 4,660 | 4,670 | 15,500 |
| 1998/04/10 | 4,710 | 4,710 | 4,710 | 4,710 | 200 |
| 1998/04/09 | 4,600 | 4,700 | 4,600 | 4,700 | 200 |
| 1998/04/08 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 1998/04/07 | 4,630 | 4,630 | 4,630 | 4,630 | 10,100 |
| 1998/04/06 | 4,600 | 4,610 | 4,560 | 4,610 | 1,300 |
| 1998/04/03 | 4,550 | 4,580 | 4,550 | 4,550 | 2,400 |
| 1998/04/02 | 4,600 | 4,600 | 4,540 | 4,550 | 900 |
| 1998/04/01 | 4,710 | 4,710 | 4,570 | 4,600 | 1,800 |
| 1998/03/31 | 4,560 | 4,660 | 4,560 | 4,660 | 1,300 |
| 1998/03/30 | 4,550 | 4,560 | 4,550 | 4,560 | 400 |
| 1998/03/27 | 4,320 | 4,320 | 4,270 | 4,270 | 300 |
| 1998/03/26 | 4,340 | 4,340 | 4,320 | 4,320 | 2,000 |
| 1998/03/25 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 1998/03/24 | 4,130 | 4,130 | 4,130 | 4,130 | 900 |
| 1998/03/23 | 4,280 | 4,280 | 4,130 | 4,130 | 1,100 |
| 1998/03/20 | 4,300 | 4,330 | 4,210 | 4,330 | 1,000 |
| 1998/03/19 | 4,350 | 4,350 | 4,250 | 4,280 | 1,300 |
| 1998/03/18 | 4,550 | 4,550 | 4,350 | 4,350 | 1,600 |
| 1998/03/17 | 4,630 | 4,630 | 4,600 | 4,600 | 900 |
| 1998/03/16 | 4,630 | 4,630 | 4,590 | 4,590 | 2,100 |
| 1998/03/13 | 4,550 | 4,650 | 4,550 | 4,650 | 6,100 |
| 1998/03/12 | 4,700 | 4,700 | 4,650 | 4,650 | 400 |
| 1998/03/11 | 4,850 | 4,850 | 4,800 | 4,830 | 400 |
| 1998/03/10 | 4,900 | 4,950 | 4,900 | 4,950 | 3,200 |
| 1998/03/09 | 5,000 | 5,000 | 5,000 | 5,000 | 400 |
| 1998/03/06 | 4,800 | 4,880 | 4,800 | 4,850 | 3,600 |
| 1998/03/05 | 4,850 | 4,850 | 4,800 | 4,850 | 300 |
| 1998/03/04 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 1998/03/03 | 4,950 | 5,000 | 4,950 | 5,000 | 200 |
| 1998/03/02 | 4,940 | 4,970 | 4,930 | 4,940 | 70,900 |
| 1998/02/27 | 4,770 | 4,800 | 4,710 | 4,750 | 23,300 |
| 1998/02/26 | 4,800 | 4,800 | 4,720 | 4,720 | 15,400 |
| 1998/02/25 | 4,630 | 4,800 | 4,600 | 4,800 | 9,900 |
| 1998/02/24 | 4,650 | 4,650 | 4,570 | 4,580 | 19,500 |
| 1998/02/23 | 4,690 | 4,690 | 4,660 | 4,670 | 8,500 |
| 1998/02/20 | 4,750 | 4,750 | 4,750 | 4,750 | 300 |
| 1998/02/19 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 1998/02/18 | 4,880 | 4,880 | 4,770 | 4,800 | 81,900 |
| 1998/02/17 | 4,830 | 4,850 | 4,830 | 4,850 | 900 |
| 1998/02/16 | 4,950 | 4,950 | 4,800 | 4,850 | 400 |
| 1998/02/13 | 4,900 | 4,900 | 4,860 | 4,900 | 500 |
| 1998/02/12 | 4,650 | 4,800 | 4,650 | 4,800 | 1,400 |
| 1998/02/10 | 4,410 | 4,550 | 4,400 | 4,550 | 2,400 |
| 1998/02/09 | 4,440 | 4,440 | 4,440 | 4,440 | 300 |
| 1998/02/06 | 4,490 | 4,490 | 4,400 | 4,450 | 500 |
| 1998/02/05 | 4,500 | 4,500 | 4,450 | 4,460 | 1,000 |
| 1998/02/04 | 4,600 | 4,600 | 4,450 | 4,460 | 500 |
| 1998/02/03 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
| 1998/02/02 | 4,600 | 4,660 | 4,590 | 4,630 | 800 |
| 1998/01/30 | 4,700 | 4,700 | 4,700 | 4,700 | 2,700 |
| 1998/01/29 | 4,890 | 4,910 | 4,860 | 4,870 | 6,900 |
| 1998/01/28 | 5,050 | 5,050 | 4,940 | 4,940 | 900 |
| 1998/01/27 | 4,730 | 5,010 | 4,730 | 5,010 | 2,500 |
| 1998/01/26 | 4,680 | 4,860 | 4,680 | 4,720 | 1,300 |
| 1998/01/23 | 4,770 | 4,830 | 4,750 | 4,780 | 1,500 |
| 1998/01/22 | 4,850 | 4,870 | 4,850 | 4,870 | 2,900 |
| 1998/01/21 | 4,670 | 5,000 | 4,670 | 4,910 | 35,800 |
| 1998/01/20 | 4,660 | 4,710 | 4,610 | 4,640 | 54,400 |
| 1998/01/19 | 4,110 | 4,360 | 4,110 | 4,360 | 700 |
| 1998/01/16 | 3,950 | 4,000 | 3,950 | 4,000 | 2,000 |
| 1998/01/14 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 1998/01/13 | 3,850 | 3,880 | 3,720 | 3,720 | 700 |
| 1998/01/12 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1998/01/09 | 3,750 | 3,750 | 3,740 | 3,740 | 600 |
| 1998/01/08 | 3,620 | 3,920 | 3,620 | 3,710 | 4,000 |
| 1998/01/07 | 3,600 | 3,690 | 3,600 | 3,690 | 400 |
| 1998/01/06 | 3,740 | 3,740 | 3,650 | 3,650 | 300 |
| 1998/01/05 | 3,700 | 3,750 | 3,700 | 3,750 | 3,600 |