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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,250 | 3,300 | 3,200 | 3,220 | 7,600 |
| 1999/12/29 | 3,340 | 3,340 | 3,200 | 3,200 | 11,900 |
| 1999/12/28 | 3,400 | 3,400 | 3,250 | 3,340 | 12,700 |
| 1999/12/27 | 3,420 | 3,420 | 3,370 | 3,400 | 8,200 |
| 1999/12/24 | 3,520 | 3,570 | 3,370 | 3,370 | 11,700 |
| 1999/12/22 | 3,450 | 3,500 | 3,300 | 3,370 | 16,200 |
| 1999/12/21 | 3,390 | 3,400 | 3,300 | 3,400 | 8,100 |
| 1999/12/20 | 3,500 | 3,550 | 3,400 | 3,410 | 14,500 |
| 1999/12/17 | 3,600 | 3,650 | 3,200 | 3,200 | 25,000 |
| 1999/12/16 | 3,800 | 3,800 | 3,500 | 3,550 | 14,400 |
| 1999/12/15 | 3,700 | 3,850 | 3,650 | 3,750 | 5,900 |
| 1999/12/14 | 3,850 | 3,880 | 3,600 | 3,600 | 23,000 |
| 1999/12/13 | 3,850 | 4,000 | 3,800 | 3,890 | 20,700 |
| 1999/12/10 | 3,850 | 4,100 | 3,850 | 3,900 | 34,000 |
| 1999/12/09 | 4,000 | 4,000 | 3,920 | 3,950 | 10,800 |
| 1999/12/08 | 4,100 | 4,100 | 4,010 | 4,050 | 5,300 |
| 1999/12/07 | 4,100 | 4,200 | 4,090 | 4,200 | 6,600 |
| 1999/12/06 | 4,110 | 4,250 | 4,110 | 4,160 | 4,600 |
| 1999/12/03 | 4,200 | 4,230 | 4,060 | 4,170 | 15,100 |
| 1999/12/02 | 4,490 | 4,490 | 4,150 | 4,400 | 9,300 |
| 1999/12/01 | 4,060 | 4,400 | 4,050 | 4,400 | 6,500 |
| 1999/11/30 | 4,260 | 4,260 | 3,900 | 3,960 | 19,600 |
| 1999/11/29 | 4,210 | 4,300 | 4,160 | 4,160 | 14,900 |
| 1999/11/26 | 4,500 | 4,510 | 4,110 | 4,160 | 18,100 |
| 1999/11/25 | 4,620 | 4,620 | 4,550 | 4,600 | 5,000 |
| 1999/11/24 | 4,700 | 4,700 | 4,500 | 4,600 | 6,100 |
| 1999/11/22 | 4,760 | 4,800 | 4,580 | 4,600 | 12,800 |
| 1999/11/19 | 4,910 | 4,910 | 4,750 | 4,760 | 4,100 |
| 1999/11/18 | 4,860 | 4,960 | 4,810 | 4,810 | 2,100 |
| 1999/11/17 | 5,030 | 5,050 | 4,850 | 4,860 | 13,200 |
| 1999/11/16 | 4,740 | 4,890 | 4,740 | 4,890 | 10,900 |
| 1999/11/15 | 4,400 | 4,640 | 4,350 | 4,390 | 14,300 |
| 1999/11/12 | 4,640 | 4,650 | 4,250 | 4,300 | 18,400 |
| 1999/11/11 | 4,950 | 4,950 | 4,690 | 4,690 | 13,600 |
| 1999/11/10 | 5,200 | 5,200 | 4,900 | 4,900 | 5,100 |
| 1999/11/09 | 5,210 | 5,300 | 5,000 | 5,100 | 5,400 |
| 1999/11/08 | 5,300 | 5,500 | 5,200 | 5,200 | 3,300 |
| 1999/11/05 | 5,380 | 5,400 | 5,200 | 5,300 | 5,400 |
| 1999/11/04 | 5,280 | 5,480 | 5,280 | 5,480 | 1,700 |
| 1999/11/02 | 5,400 | 5,500 | 5,150 | 5,250 | 5,700 |
| 1999/11/01 | 5,220 | 5,500 | 5,220 | 5,500 | 5,000 |
| 1999/10/29 | 5,200 | 5,200 | 5,170 | 5,180 | 3,600 |
| 1999/10/28 | 5,100 | 5,490 | 5,100 | 5,130 | 3,500 |
| 1999/10/27 | 5,300 | 5,310 | 5,000 | 5,000 | 3,200 |
| 1999/10/26 | 5,510 | 5,570 | 5,500 | 5,500 | 1,000 |
| 1999/10/25 | 5,600 | 5,600 | 5,490 | 5,570 | 9,300 |
| 1999/10/22 | 5,600 | 5,600 | 5,500 | 5,500 | 2,000 |
| 1999/10/21 | 5,850 | 5,850 | 5,610 | 5,610 | 600 |
| 1999/10/20 | 5,610 | 5,800 | 5,610 | 5,800 | 900 |
| 1999/10/19 | 5,510 | 5,690 | 5,500 | 5,520 | 1,000 |
| 1999/10/18 | 5,500 | 5,600 | 5,500 | 5,500 | 3,300 |
| 1999/10/15 | 5,800 | 5,820 | 5,710 | 5,800 | 900 |
| 1999/10/14 | 5,810 | 5,810 | 5,730 | 5,750 | 1,200 |
| 1999/10/13 | 5,810 | 5,960 | 5,810 | 5,960 | 200 |
| 1999/10/12 | 5,910 | 5,910 | 5,900 | 5,910 | 1,800 |
| 1999/10/08 | 6,100 | 6,100 | 5,910 | 5,910 | 900 |
| 1999/10/07 | 6,170 | 6,170 | 6,100 | 6,100 | 1,600 |
| 1999/10/06 | 6,160 | 6,230 | 6,160 | 6,230 | 3,200 |
| 1999/10/05 | 6,040 | 6,200 | 5,970 | 6,200 | 5,100 |
| 1999/10/04 | 5,950 | 6,000 | 5,940 | 5,940 | 400 |
| 1999/10/01 | 6,200 | 6,200 | 5,910 | 5,910 | 1,000 |
| 1999/09/30 | 6,050 | 6,200 | 6,000 | 6,100 | 1,800 |
| 1999/09/29 | 6,000 | 6,000 | 5,850 | 5,850 | 2,800 |
| 1999/09/28 | 5,900 | 5,900 | 5,890 | 5,890 | 300 |
| 1999/09/27 | 5,910 | 5,910 | 5,900 | 5,900 | 1,600 |
| 1999/09/24 | 5,800 | 5,900 | 5,690 | 5,900 | 4,900 |
| 1999/09/22 | 6,050 | 6,050 | 5,900 | 6,000 | 2,700 |
| 1999/09/21 | 6,500 | 6,500 | 6,010 | 6,040 | 7,400 |
| 1999/09/20 | 6,300 | 6,400 | 6,300 | 6,400 | 1,500 |
| 1999/09/17 | 6,500 | 6,700 | 6,400 | 6,400 | 6,000 |
| 1999/09/16 | 6,550 | 6,550 | 6,200 | 6,500 | 10,800 |
| 1999/09/14 | 6,700 | 6,700 | 6,550 | 6,550 | 11,700 |
| 1999/09/13 | 6,700 | 6,700 | 6,490 | 6,550 | 54,800 |
| 1999/09/10 | 6,410 | 6,410 | 6,200 | 6,300 | 22,300 |
| 1999/09/09 | 6,400 | 6,450 | 6,200 | 6,310 | 6,900 |
| 1999/09/08 | 6,440 | 6,440 | 6,200 | 6,350 | 4,000 |
| 1999/09/07 | 6,380 | 6,380 | 6,200 | 6,370 | 2,300 |
| 1999/09/06 | 6,460 | 6,550 | 6,400 | 6,400 | 11,600 |
| 1999/09/03 | 6,410 | 6,500 | 6,400 | 6,460 | 16,300 |
| 1999/09/02 | 5,990 | 6,100 | 5,900 | 6,000 | 5,400 |
| 1999/09/01 | 5,800 | 5,900 | 5,800 | 5,900 | 2,200 |
| 1999/08/31 | 5,980 | 5,980 | 5,800 | 5,800 | 3,700 |
| 1999/08/30 | 5,790 | 5,920 | 5,790 | 5,900 | 3,100 |
| 1999/08/27 | 5,840 | 5,920 | 5,750 | 5,780 | 3,600 |
| 1999/08/26 | 5,720 | 5,920 | 5,720 | 5,850 | 7,500 |
| 1999/08/25 | 5,880 | 5,880 | 5,800 | 5,800 | 5,200 |
| 1999/08/24 | 5,900 | 5,920 | 5,850 | 5,880 | 6,300 |
| 1999/08/23 | 6,200 | 6,200 | 5,900 | 6,020 | 3,700 |
| 1999/08/20 | 6,150 | 6,150 | 6,100 | 6,100 | 1,300 |
| 1999/08/19 | 6,300 | 6,350 | 6,100 | 6,100 | 900 |
| 1999/08/18 | 6,370 | 6,450 | 6,250 | 6,320 | 1,400 |
| 1999/08/17 | 6,500 | 6,500 | 6,300 | 6,460 | 4,800 |
| 1999/08/16 | 6,320 | 6,490 | 6,250 | 6,490 | 1,100 |
| 1999/08/13 | 5,940 | 5,940 | 5,800 | 5,920 | 1,700 |
| 1999/08/12 | 5,950 | 6,000 | 5,950 | 5,990 | 1,000 |
| 1999/08/11 | 5,830 | 5,940 | 5,650 | 5,650 | 2,800 |
| 1999/08/10 | 6,130 | 6,130 | 6,130 | 6,130 | 100 |
| 1999/08/09 | 5,880 | 5,930 | 5,850 | 5,850 | 1,900 |
| 1999/08/06 | 5,900 | 5,920 | 5,830 | 5,860 | 5,600 |
| 1999/08/05 | 6,150 | 6,150 | 5,980 | 6,050 | 2,100 |
| 1999/08/04 | 6,470 | 6,470 | 6,100 | 6,160 | 2,800 |
| 1999/08/03 | 6,400 | 6,520 | 6,400 | 6,520 | 4,500 |
| 1999/08/02 | 6,360 | 6,700 | 6,350 | 6,500 | 3,300 |
| 1999/07/30 | 6,100 | 6,200 | 6,070 | 6,100 | 2,100 |
| 1999/07/29 | 6,010 | 6,250 | 6,000 | 6,200 | 3,300 |
| 1999/07/28 | 6,050 | 6,050 | 5,790 | 5,810 | 6,300 |
| 1999/07/27 | 6,090 | 6,200 | 6,070 | 6,100 | 1,400 |
| 1999/07/26 | 6,200 | 6,200 | 6,050 | 6,100 | 1,700 |
| 1999/07/23 | 6,110 | 6,110 | 6,000 | 6,000 | 10,900 |
| 1999/07/22 | 6,500 | 6,500 | 6,350 | 6,350 | 2,100 |
| 1999/07/21 | 6,420 | 6,600 | 6,420 | 6,600 | 500 |
| 1999/07/19 | 6,650 | 6,700 | 6,350 | 6,350 | 12,600 |
| 1999/07/16 | 6,700 | 6,780 | 6,600 | 6,600 | 16,500 |
| 1999/07/15 | 6,610 | 6,650 | 6,510 | 6,620 | 4,700 |
| 1999/07/14 | 6,650 | 6,650 | 6,500 | 6,580 | 2,100 |
| 1999/07/13 | 6,710 | 6,710 | 6,500 | 6,600 | 3,300 |
| 1999/07/12 | 6,380 | 6,700 | 6,380 | 6,640 | 3,500 |
| 1999/07/09 | 6,410 | 6,700 | 6,400 | 6,650 | 8,400 |
| 1999/07/08 | 6,890 | 6,890 | 6,210 | 6,210 | 13,900 |
| 1999/07/07 | 7,090 | 7,100 | 6,900 | 6,900 | 4,700 |
| 1999/07/06 | 6,960 | 7,290 | 6,850 | 7,290 | 11,300 |
| 1999/07/05 | 7,290 | 7,300 | 6,900 | 6,910 | 28,000 |
| 1999/07/02 | 7,230 | 7,400 | 6,930 | 7,380 | 42,100 |
| 1999/07/01 | 6,530 | 6,830 | 6,300 | 6,830 | 49,600 |
| 1999/06/30 | 5,760 | 5,900 | 5,730 | 5,830 | 19,200 |
| 1999/06/29 | 5,250 | 5,400 | 5,220 | 5,400 | 12,400 |
| 1999/06/28 | 5,390 | 5,390 | 5,100 | 5,100 | 300 |
| 1999/06/25 | 5,450 | 5,450 | 5,300 | 5,400 | 2,800 |
| 1999/06/24 | 5,590 | 5,600 | 5,460 | 5,500 | 3,600 |
| 1999/06/23 | 5,600 | 5,630 | 5,400 | 5,500 | 5,400 |
| 1999/06/22 | 5,740 | 5,740 | 5,400 | 5,600 | 2,000 |
| 1999/06/21 | 5,590 | 5,700 | 5,410 | 5,700 | 2,000 |
| 1999/06/18 | 5,600 | 5,600 | 5,400 | 5,500 | 8,700 |
| 1999/06/17 | 5,470 | 5,590 | 5,390 | 5,590 | 5,200 |
| 1999/06/16 | 5,300 | 5,500 | 5,300 | 5,480 | 4,500 |
| 1999/06/15 | 5,350 | 5,400 | 5,310 | 5,350 | 1,700 |
| 1999/06/14 | 5,390 | 5,400 | 5,300 | 5,300 | 800 |
| 1999/06/11 | 5,300 | 5,340 | 5,210 | 5,300 | 26,400 |
| 1999/06/10 | 5,270 | 5,350 | 5,270 | 5,300 | 5,000 |
| 1999/06/09 | 4,950 | 5,100 | 4,900 | 5,070 | 4,100 |
| 1999/06/08 | 4,950 | 4,950 | 4,860 | 4,950 | 800 |
| 1999/06/07 | 4,780 | 4,930 | 4,780 | 4,850 | 400 |
| 1999/06/04 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 1999/06/03 | 4,920 | 4,920 | 4,760 | 4,770 | 5,000 |
| 1999/06/02 | 4,830 | 4,900 | 4,830 | 4,900 | 800 |
| 1999/06/01 | 4,770 | 4,780 | 4,770 | 4,780 | 500 |
| 1999/05/31 | 4,650 | 4,650 | 4,620 | 4,620 | 1,500 |
| 1999/05/28 | 4,700 | 4,700 | 4,700 | 4,700 | 500 |
| 1999/05/27 | 4,860 | 4,860 | 4,700 | 4,700 | 800 |
| 1999/05/26 | 4,800 | 4,800 | 4,710 | 4,710 | 1,600 |
| 1999/05/25 | 4,900 | 4,900 | 4,750 | 4,800 | 1,200 |
| 1999/05/24 | 4,900 | 4,950 | 4,850 | 4,950 | 600 |
| 1999/05/21 | 4,980 | 4,980 | 4,910 | 4,910 | 2,100 |
| 1999/05/20 | 5,050 | 5,050 | 5,000 | 5,050 | 500 |
| 1999/05/19 | 5,150 | 5,150 | 5,060 | 5,060 | 1,600 |
| 1999/05/18 | 5,100 | 5,290 | 5,100 | 5,120 | 7,100 |
| 1999/05/17 | 5,300 | 5,390 | 5,010 | 5,030 | 5,100 |
| 1999/05/14 | 5,800 | 5,800 | 5,320 | 5,500 | 8,700 |
| 1999/05/13 | 5,350 | 6,000 | 5,200 | 5,800 | 31,300 |
| 1999/05/12 | 4,980 | 5,080 | 4,980 | 5,070 | 10,300 |
| 1999/05/11 | 4,700 | 4,700 | 4,580 | 4,580 | 400 |
| 1999/05/10 | 4,550 | 4,550 | 4,550 | 4,550 | 900 |
| 1999/05/07 | 4,600 | 4,650 | 4,550 | 4,550 | 2,800 |
| 1999/05/06 | 4,470 | 4,500 | 4,400 | 4,500 | 2,500 |
| 1999/04/30 | 4,450 | 4,490 | 4,400 | 4,450 | 2,500 |
| 1999/04/28 | 4,590 | 4,590 | 4,500 | 4,500 | 2,200 |
| 1999/04/27 | 4,690 | 4,690 | 4,600 | 4,600 | 600 |
| 1999/04/26 | 4,800 | 4,800 | 4,740 | 4,740 | 900 |
| 1999/04/23 | 4,510 | 4,550 | 4,510 | 4,550 | 300 |
| 1999/04/22 | 4,600 | 4,600 | 4,470 | 4,470 | 3,600 |
| 1999/04/21 | 4,600 | 4,650 | 4,550 | 4,550 | 1,900 |
| 1999/04/20 | 4,700 | 4,730 | 4,600 | 4,600 | 1,400 |
| 1999/04/19 | 4,980 | 4,980 | 4,500 | 4,500 | 700 |
| 1999/04/16 | 4,750 | 4,930 | 4,750 | 4,930 | 1,500 |
| 1999/04/15 | 4,800 | 4,800 | 4,750 | 4,800 | 2,100 |
| 1999/04/14 | 4,650 | 4,800 | 4,550 | 4,800 | 3,700 |
| 1999/04/13 | 4,600 | 4,600 | 4,550 | 4,550 | 500 |
| 1999/04/12 | 4,750 | 4,750 | 4,650 | 4,650 | 1,800 |
| 1999/04/09 | 4,760 | 4,780 | 4,700 | 4,750 | 3,100 |
| 1999/04/08 | 4,800 | 4,800 | 4,660 | 4,660 | 2,700 |
| 1999/04/07 | 4,800 | 4,800 | 4,700 | 4,750 | 7,100 |
| 1999/04/06 | 4,830 | 4,830 | 4,730 | 4,750 | 6,400 |
| 1999/04/05 | 4,620 | 4,820 | 4,620 | 4,800 | 40,600 |
| 1999/04/02 | 4,700 | 4,700 | 4,560 | 4,580 | 700 |
| 1999/04/01 | 4,730 | 4,770 | 4,700 | 4,700 | 17,800 |
| 1999/03/31 | 4,450 | 4,800 | 4,450 | 4,790 | 7,100 |
| 1999/03/30 | 4,600 | 4,600 | 4,500 | 4,500 | 7,700 |
| 1999/03/29 | 4,450 | 4,550 | 4,450 | 4,550 | 3,500 |
| 1999/03/26 | 4,100 | 4,200 | 4,100 | 4,200 | 5,700 |
| 1999/03/25 | 4,000 | 4,050 | 3,970 | 4,050 | 400 |
| 1999/03/24 | 4,040 | 4,040 | 4,000 | 4,000 | 1,500 |
| 1999/03/23 | 3,950 | 4,000 | 3,900 | 4,000 | 7,200 |
| 1999/03/19 | 4,000 | 4,000 | 3,900 | 3,900 | 2,100 |
| 1999/03/18 | 4,000 | 4,000 | 3,950 | 3,960 | 600 |
| 1999/03/17 | 3,980 | 4,000 | 3,910 | 4,000 | 4,900 |
| 1999/03/16 | 3,730 | 3,930 | 3,730 | 3,930 | 600 |
| 1999/03/15 | 3,810 | 3,860 | 3,710 | 3,710 | 1,000 |
| 1999/03/12 | 3,950 | 3,950 | 3,810 | 3,810 | 9,600 |
| 1999/03/11 | 3,840 | 3,900 | 3,840 | 3,900 | 1,500 |
| 1999/03/10 | 3,780 | 3,890 | 3,750 | 3,890 | 1,800 |
| 1999/03/09 | 3,660 | 3,660 | 3,610 | 3,610 | 300 |
| 1999/03/08 | 3,630 | 3,660 | 3,600 | 3,660 | 1,400 |
| 1999/03/05 | 3,620 | 3,620 | 3,600 | 3,620 | 53,500 |
| 1999/03/04 | 3,610 | 3,610 | 3,590 | 3,590 | 200 |
| 1999/03/03 | 3,620 | 3,620 | 3,570 | 3,620 | 1,100 |
| 1999/03/02 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 1999/03/01 | 3,620 | 3,620 | 3,610 | 3,610 | 43,700 |
| 1999/02/26 | 3,600 | 3,620 | 3,600 | 3,620 | 63,600 |
| 1999/02/25 | 3,590 | 3,600 | 3,590 | 3,590 | 40,100 |
| 1999/02/24 | 3,610 | 3,620 | 3,590 | 3,590 | 69,700 |
| 1999/02/23 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 1999/02/22 | 3,550 | 3,610 | 3,550 | 3,610 | 300 |
| 1999/02/19 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 1999/02/18 | 3,530 | 3,540 | 3,520 | 3,520 | 2,200 |
| 1999/02/17 | 3,600 | 3,600 | 3,520 | 3,520 | 1,800 |
| 1999/02/16 | 3,620 | 3,620 | 3,600 | 3,600 | 400 |
| 1999/02/15 | 3,640 | 3,640 | 3,620 | 3,620 | 200 |
| 1999/02/12 | 3,650 | 3,650 | 3,620 | 3,620 | 3,300 |
| 1999/02/10 | 3,660 | 3,660 | 3,560 | 3,580 | 73,800 |
| 1999/02/09 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 1999/02/08 | 3,750 | 3,770 | 3,650 | 3,700 | 40,000 |
| 1999/02/05 | 3,650 | 3,700 | 3,650 | 3,700 | 37,600 |
| 1999/02/04 | 3,700 | 3,700 | 3,620 | 3,650 | 59,700 |
| 1999/02/03 | 3,820 | 3,820 | 3,610 | 3,700 | 65,400 |
| 1999/02/02 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 1999/02/01 | 3,800 | 3,870 | 3,770 | 3,830 | 178,200 |
| 1999/01/29 | 3,850 | 3,850 | 3,760 | 3,760 | 300 |
| 1999/01/28 | 3,900 | 3,900 | 3,880 | 3,880 | 200 |
| 1999/01/27 | 3,900 | 3,900 | 3,900 | 3,900 | 500 |
| 1999/01/26 | 3,890 | 3,910 | 3,880 | 3,900 | 43,900 |
| 1999/01/25 | 3,850 | 3,920 | 3,810 | 3,890 | 96,900 |
| 1999/01/22 | 3,700 | 3,840 | 3,700 | 3,800 | 15,200 |
| 1999/01/21 | 3,710 | 3,750 | 3,660 | 3,700 | 36,800 |
| 1999/01/20 | 3,650 | 3,690 | 3,600 | 3,660 | 63,400 |
| 1999/01/19 | 3,670 | 3,740 | 3,650 | 3,670 | 63,200 |
| 1999/01/18 | 3,790 | 3,790 | 3,790 | 3,790 | 200 |
| 1999/01/14 | 3,920 | 3,920 | 3,840 | 3,860 | 51,300 |
| 1999/01/13 | 3,790 | 3,790 | 3,740 | 3,790 | 600 |
| 1999/01/12 | 3,820 | 3,820 | 3,770 | 3,790 | 1,100 |
| 1999/01/11 | 3,640 | 3,640 | 3,640 | 3,640 | 300 |
| 1999/01/08 | 3,550 | 3,600 | 3,510 | 3,600 | 700 |
| 1999/01/07 | 3,650 | 3,650 | 3,580 | 3,580 | 2,100 |
| 1999/01/06 | 3,700 | 3,700 | 3,650 | 3,650 | 1,100 |
| 1999/01/05 | 3,750 | 3,750 | 3,610 | 3,700 | 1,500 |
| 1999/01/04 | 3,730 | 3,750 | 3,720 | 3,750 | 600 |