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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,260 | 3,275 | 3,245 | 3,245 | 1,300 |
| 2010/12/29 | 3,265 | 3,270 | 3,265 | 3,270 | 1,400 |
| 2010/12/28 | 3,255 | 3,255 | 3,245 | 3,245 | 800 |
| 2010/12/27 | 3,230 | 3,250 | 3,230 | 3,240 | 500 |
| 2010/12/24 | 3,210 | 3,210 | 3,200 | 3,200 | 700 |
| 2010/12/22 | 3,205 | 3,215 | 3,195 | 3,195 | 4,100 |
| 2010/12/21 | 3,210 | 3,210 | 3,190 | 3,190 | 4,800 |
| 2010/12/20 | 3,180 | 3,190 | 3,180 | 3,190 | 2,400 |
| 2010/12/17 | 3,235 | 3,235 | 3,215 | 3,215 | 4,400 |
| 2010/12/16 | 3,250 | 3,255 | 3,235 | 3,235 | 600 |
| 2010/12/15 | 3,285 | 3,290 | 3,220 | 3,230 | 2,500 |
| 2010/12/14 | 3,250 | 3,270 | 3,225 | 3,270 | 2,600 |
| 2010/12/13 | 3,165 | 3,280 | 3,165 | 3,260 | 5,100 |
| 2010/12/10 | 3,240 | 3,240 | 3,195 | 3,195 | 39,400 |
| 2010/12/09 | 3,195 | 3,210 | 3,195 | 3,210 | 1,100 |
| 2010/12/08 | 3,120 | 3,155 | 3,110 | 3,155 | 5,200 |
| 2010/12/07 | 3,130 | 3,130 | 3,090 | 3,105 | 4,800 |
| 2010/12/06 | 3,145 | 3,220 | 3,115 | 3,220 | 1,000 |
| 2010/12/03 | 3,115 | 3,115 | 3,115 | 3,115 | 1,400 |
| 2010/12/02 | 3,085 | 3,095 | 3,085 | 3,085 | 1,300 |
| 2010/12/01 | 3,040 | 3,070 | 3,040 | 3,055 | 700 |
| 2010/11/30 | 3,085 | 3,085 | 3,045 | 3,045 | 4,300 |
| 2010/11/29 | 3,090 | 3,130 | 3,090 | 3,105 | 800 |
| 2010/11/26 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2010/11/25 | 3,090 | 3,100 | 3,085 | 3,085 | 2,400 |
| 2010/11/24 | 3,050 | 3,105 | 3,050 | 3,070 | 5,400 |
| 2010/11/22 | 3,155 | 3,155 | 3,115 | 3,115 | 1,000 |
| 2010/11/19 | 3,110 | 3,130 | 3,080 | 3,095 | 1,600 |
| 2010/11/18 | 3,080 | 3,135 | 3,080 | 3,135 | 700 |
| 2010/11/17 | 3,040 | 3,095 | 3,040 | 3,095 | 700 |
| 2010/11/16 | 3,090 | 3,110 | 3,080 | 3,110 | 700 |
| 2010/11/15 | 3,045 | 3,045 | 3,040 | 3,040 | 800 |
| 2010/11/12 | 3,010 | 3,010 | 2,987 | 2,987 | 900 |
| 2010/11/11 | 2,992 | 3,010 | 2,991 | 3,010 | 1,700 |
| 2010/11/10 | 2,960 | 2,967 | 2,960 | 2,967 | 900 |
| 2010/11/09 | 2,942 | 2,955 | 2,914 | 2,914 | 3,400 |
| 2010/11/08 | 2,992 | 2,992 | 2,930 | 2,944 | 1,900 |
| 2010/11/05 | 3,085 | 3,085 | 2,952 | 2,953 | 3,100 |
| 2010/11/04 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2010/11/02 | 2,974 | 3,010 | 2,974 | 3,005 | 1,100 |
| 2010/11/01 | 2,980 | 2,981 | 2,940 | 2,944 | 1,100 |
| 2010/10/29 | 2,987 | 3,005 | 2,987 | 2,999 | 2,800 |
| 2010/10/28 | 3,045 | 3,045 | 3,015 | 3,015 | 4,300 |
| 2010/10/27 | 3,075 | 3,105 | 3,045 | 3,070 | 46,100 |
| 2010/10/26 | 3,065 | 3,085 | 3,065 | 3,085 | 300 |
| 2010/10/25 | 3,045 | 3,070 | 3,045 | 3,060 | 2,500 |
| 2010/10/22 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2010/10/21 | 3,075 | 3,075 | 3,050 | 3,050 | 600 |
| 2010/10/20 | 3,085 | 3,085 | 3,050 | 3,070 | 1,500 |
| 2010/10/19 | 3,135 | 3,140 | 3,125 | 3,125 | 700 |
| 2010/10/18 | 3,130 | 3,130 | 3,130 | 3,130 | 600 |
| 2010/10/15 | 3,065 | 3,095 | 3,030 | 3,090 | 1,400 |
| 2010/10/14 | 3,140 | 3,175 | 3,130 | 3,130 | 1,500 |
| 2010/10/13 | 3,180 | 3,180 | 3,100 | 3,105 | 600 |
| 2010/10/12 | 3,245 | 3,245 | 3,180 | 3,190 | 1,600 |
| 2010/10/08 | 3,335 | 3,335 | 3,275 | 3,275 | 2,100 |
| 2010/10/07 | 3,300 | 3,305 | 3,290 | 3,305 | 1,500 |
| 2010/10/06 | 3,285 | 3,295 | 3,285 | 3,295 | 600 |
| 2010/10/05 | 3,225 | 3,275 | 3,225 | 3,275 | 1,600 |
| 2010/10/04 | 3,225 | 3,285 | 3,210 | 3,210 | 3,500 |
| 2010/10/01 | 3,195 | 3,195 | 3,195 | 3,195 | 800 |
| 2010/09/30 | 3,275 | 3,295 | 3,195 | 3,195 | 1,400 |
| 2010/09/29 | 3,265 | 3,280 | 3,260 | 3,270 | 3,200 |
| 2010/09/28 | 3,230 | 3,245 | 3,230 | 3,235 | 3,900 |
| 2010/09/27 | 3,265 | 3,305 | 3,265 | 3,305 | 19,800 |
| 2010/09/24 | 3,285 | 3,300 | 3,275 | 3,275 | 2,700 |
| 2010/09/22 | 3,285 | 3,290 | 3,285 | 3,285 | 700 |
| 2010/09/21 | 3,300 | 3,300 | 3,250 | 3,265 | 1,400 |
| 2010/09/17 | 3,290 | 3,290 | 3,275 | 3,275 | 2,100 |
| 2010/09/16 | 3,295 | 3,295 | 3,255 | 3,265 | 700 |
| 2010/09/15 | 3,250 | 3,315 | 3,250 | 3,295 | 1,700 |
| 2010/09/14 | 3,345 | 3,345 | 3,250 | 3,250 | 900 |
| 2010/09/13 | 3,405 | 3,415 | 3,345 | 3,345 | 1,700 |
| 2010/09/10 | 3,410 | 3,450 | 3,380 | 3,380 | 27,400 |
| 2010/09/09 | 3,380 | 3,380 | 3,380 | 3,380 | 700 |
| 2010/09/08 | 3,345 | 3,385 | 3,345 | 3,385 | 600 |
| 2010/09/07 | 3,355 | 3,405 | 3,355 | 3,395 | 63,400 |
| 2010/09/06 | 3,300 | 3,355 | 3,300 | 3,355 | 600 |
| 2010/09/03 | 3,315 | 3,320 | 3,290 | 3,295 | 1,000 |
| 2010/09/02 | 3,285 | 3,310 | 3,265 | 3,310 | 1,400 |
| 2010/09/01 | 3,180 | 3,265 | 3,180 | 3,235 | 1,500 |
| 2010/08/31 | 3,225 | 3,225 | 3,160 | 3,160 | 1,500 |
| 2010/08/30 | 3,270 | 3,295 | 3,235 | 3,235 | 2,600 |
| 2010/08/27 | 3,180 | 3,235 | 3,175 | 3,235 | 2,600 |
| 2010/08/26 | 3,180 | 3,195 | 3,180 | 3,195 | 2,700 |
| 2010/08/25 | 3,195 | 3,210 | 3,180 | 3,180 | 1,100 |
| 2010/08/24 | 3,105 | 3,190 | 3,105 | 3,190 | 3,800 |
| 2010/08/23 | 3,095 | 3,170 | 3,095 | 3,120 | 1,700 |
| 2010/08/20 | 3,110 | 3,160 | 3,110 | 3,160 | 800 |
| 2010/08/19 | 3,090 | 3,135 | 3,090 | 3,130 | 2,100 |
| 2010/08/18 | 3,080 | 3,095 | 3,035 | 3,090 | 2,400 |
| 2010/08/17 | 3,085 | 3,095 | 3,065 | 3,065 | 1,400 |
| 2010/08/16 | 3,070 | 3,090 | 3,070 | 3,090 | 800 |
| 2010/08/13 | 3,020 | 3,060 | 3,020 | 3,060 | 2,000 |
| 2010/08/12 | 3,095 | 3,095 | 3,010 | 3,020 | 1,500 |
| 2010/08/11 | 3,090 | 3,090 | 3,045 | 3,045 | 700 |
| 2010/08/10 | 3,140 | 3,160 | 3,115 | 3,115 | 1,000 |
| 2010/08/09 | 3,120 | 3,120 | 3,120 | 3,120 | 400 |
| 2010/08/06 | 3,145 | 3,155 | 3,100 | 3,110 | 1,500 |
| 2010/08/05 | 3,165 | 3,165 | 3,165 | 3,165 | 300 |
| 2010/08/04 | 3,175 | 3,175 | 3,150 | 3,160 | 1,900 |
| 2010/08/03 | 3,195 | 3,200 | 3,195 | 3,195 | 300 |
| 2010/08/02 | 3,250 | 3,250 | 3,170 | 3,175 | 900 |
| 2010/07/30 | 3,195 | 3,210 | 3,185 | 3,200 | 3,900 |
| 2010/07/29 | 3,235 | 3,235 | 3,195 | 3,195 | 2,300 |
| 2010/07/28 | 3,245 | 3,295 | 3,245 | 3,270 | 2,300 |
| 2010/07/27 | 3,250 | 3,260 | 3,235 | 3,260 | 600 |
| 2010/07/26 | 3,260 | 3,260 | 3,240 | 3,245 | 600 |
| 2010/07/23 | 3,320 | 3,350 | 3,250 | 3,250 | 700 |
| 2010/07/22 | 3,180 | 3,260 | 3,170 | 3,250 | 1,000 |
| 2010/07/21 | 3,200 | 3,240 | 3,190 | 3,190 | 1,600 |
| 2010/07/20 | 3,165 | 3,165 | 3,165 | 3,165 | 400 |
| 2010/07/16 | 3,160 | 3,160 | 3,135 | 3,135 | 1,600 |
| 2010/07/15 | 3,190 | 3,190 | 3,145 | 3,145 | 2,500 |
| 2010/07/14 | 3,140 | 3,165 | 3,125 | 3,160 | 1,300 |
| 2010/07/13 | 3,190 | 3,190 | 3,095 | 3,095 | 3,700 |
| 2010/07/12 | 3,300 | 3,300 | 3,180 | 3,180 | 1,000 |
| 2010/07/09 | 3,190 | 3,230 | 3,190 | 3,230 | 2,200 |
| 2010/07/08 | 3,230 | 3,235 | 3,215 | 3,225 | 2,800 |
| 2010/07/07 | 3,220 | 3,220 | 3,155 | 3,155 | 2,400 |
| 2010/07/06 | 3,235 | 3,235 | 3,200 | 3,205 | 2,700 |
| 2010/07/05 | 3,275 | 3,275 | 3,240 | 3,240 | 1,500 |
| 2010/07/02 | 3,235 | 3,285 | 3,235 | 3,250 | 1,700 |
| 2010/07/01 | 3,225 | 3,240 | 3,210 | 3,210 | 1,600 |
| 2010/06/30 | 3,235 | 3,305 | 3,225 | 3,225 | 2,000 |
| 2010/06/29 | 3,325 | 3,325 | 3,255 | 3,255 | 3,200 |
| 2010/06/28 | 3,260 | 3,315 | 3,245 | 3,295 | 2,200 |
| 2010/06/25 | 3,310 | 3,310 | 3,260 | 3,275 | 1,700 |
| 2010/06/24 | 3,430 | 3,430 | 3,360 | 3,380 | 700 |
| 2010/06/23 | 3,455 | 3,500 | 3,455 | 3,455 | 600 |
| 2010/06/22 | 3,460 | 3,495 | 3,445 | 3,495 | 1,300 |
| 2010/06/21 | 3,465 | 3,490 | 3,465 | 3,490 | 1,500 |
| 2010/06/18 | 3,470 | 3,470 | 3,470 | 3,470 | 1,300 |
| 2010/06/17 | 3,495 | 3,495 | 3,420 | 3,435 | 700 |
| 2010/06/16 | 3,450 | 3,510 | 3,450 | 3,495 | 1,000 |
| 2010/06/15 | 3,415 | 3,440 | 3,415 | 3,425 | 500 |
| 2010/06/14 | 3,390 | 3,435 | 3,390 | 3,420 | 700 |
| 2010/06/11 | 3,350 | 3,350 | 3,300 | 3,320 | 26,000 |
| 2010/06/10 | 3,300 | 3,305 | 3,285 | 3,295 | 1,100 |
| 2010/06/09 | 3,255 | 3,265 | 3,255 | 3,260 | 1,800 |
| 2010/06/08 | 3,160 | 3,265 | 3,160 | 3,255 | 1,300 |
| 2010/06/07 | 3,120 | 3,180 | 3,120 | 3,160 | 1,000 |
| 2010/06/04 | 3,270 | 3,275 | 3,245 | 3,260 | 1,500 |
| 2010/06/03 | 3,275 | 3,275 | 3,275 | 3,275 | 900 |
| 2010/06/02 | 3,270 | 3,280 | 3,235 | 3,235 | 1,200 |
| 2010/06/01 | 3,270 | 3,330 | 3,260 | 3,260 | 1,500 |
| 2010/05/31 | 3,155 | 3,260 | 3,155 | 3,260 | 2,800 |
| 2010/05/28 | 3,135 | 3,230 | 3,130 | 3,205 | 1,500 |
| 2010/05/27 | 3,100 | 3,145 | 3,090 | 3,135 | 3,600 |
| 2010/05/26 | 3,145 | 3,145 | 3,100 | 3,100 | 4,200 |
| 2010/05/25 | 3,325 | 3,325 | 3,240 | 3,245 | 4,500 |
| 2010/05/24 | 3,315 | 3,385 | 3,315 | 3,360 | 4,700 |
| 2010/05/21 | 3,405 | 3,405 | 3,305 | 3,305 | 7,700 |
| 2010/05/20 | 3,385 | 3,505 | 3,385 | 3,475 | 8,100 |
| 2010/05/19 | 3,450 | 3,460 | 3,375 | 3,425 | 3,300 |
| 2010/05/18 | 3,480 | 3,525 | 3,480 | 3,505 | 2,500 |
| 2010/05/17 | 3,445 | 3,475 | 3,405 | 3,465 | 2,900 |
| 2010/05/14 | 3,400 | 3,505 | 3,400 | 3,480 | 8,900 |
| 2010/05/13 | 3,290 | 3,290 | 3,250 | 3,275 | 3,000 |
| 2010/05/12 | 3,215 | 3,275 | 3,180 | 3,245 | 2,300 |
| 2010/05/11 | 3,300 | 3,300 | 3,240 | 3,265 | 5,300 |
| 2010/05/10 | 3,125 | 3,240 | 3,125 | 3,230 | 2,900 |
| 2010/05/07 | 3,180 | 3,180 | 3,125 | 3,125 | 5,300 |
| 2010/05/06 | 3,295 | 3,295 | 3,240 | 3,250 | 6,200 |
| 2010/04/30 | 3,300 | 3,370 | 3,295 | 3,300 | 2,000 |
| 2010/04/28 | 3,325 | 3,325 | 3,295 | 3,315 | 3,500 |
| 2010/04/27 | 3,380 | 3,380 | 3,310 | 3,375 | 3,100 |
| 2010/04/26 | 3,350 | 3,395 | 3,350 | 3,390 | 5,100 |
| 2010/04/23 | 3,250 | 3,295 | 3,240 | 3,285 | 2,800 |
| 2010/04/22 | 3,200 | 3,230 | 3,170 | 3,225 | 2,900 |
| 2010/04/21 | 3,150 | 3,205 | 3,150 | 3,200 | 6,200 |
| 2010/04/20 | 3,040 | 3,125 | 3,040 | 3,110 | 900 |
| 2010/04/19 | 3,035 | 3,070 | 3,035 | 3,055 | 3,400 |
| 2010/04/16 | 3,080 | 3,095 | 3,070 | 3,085 | 2,600 |
| 2010/04/15 | 3,050 | 3,095 | 3,050 | 3,085 | 400 |
| 2010/04/14 | 3,085 | 3,085 | 3,070 | 3,085 | 6,500 |
| 2010/04/13 | 3,105 | 3,105 | 3,060 | 3,070 | 900 |
| 2010/04/12 | 3,050 | 3,080 | 3,050 | 3,080 | 3,200 |
| 2010/04/09 | 3,000 | 3,070 | 3,000 | 3,035 | 4,200 |
| 2010/04/08 | 3,000 | 3,030 | 2,985 | 2,985 | 5,600 |
| 2010/04/07 | 3,010 | 3,045 | 3,010 | 3,035 | 4,800 |
| 2010/04/06 | 3,010 | 3,015 | 2,997 | 3,005 | 4,900 |
| 2010/04/05 | 2,999 | 3,010 | 2,990 | 3,010 | 3,300 |
| 2010/04/02 | 2,975 | 2,993 | 2,970 | 2,975 | 3,100 |
| 2010/04/01 | 2,972 | 2,997 | 2,972 | 2,997 | 3,900 |
| 2010/03/31 | 2,934 | 2,995 | 2,934 | 2,980 | 9,300 |
| 2010/03/30 | 2,883 | 2,930 | 2,862 | 2,930 | 2,400 |
| 2010/03/29 | 2,810 | 2,861 | 2,810 | 2,861 | 9,700 |
| 2010/03/26 | 2,935 | 2,935 | 2,878 | 2,935 | 22,700 |
| 2010/03/25 | 2,942 | 2,942 | 2,859 | 2,895 | 11,600 |
| 2010/03/24 | 2,932 | 2,943 | 2,932 | 2,942 | 900 |
| 2010/03/23 | 2,935 | 2,935 | 2,929 | 2,930 | 4,400 |
| 2010/03/19 | 2,919 | 2,930 | 2,919 | 2,925 | 2,100 |
| 2010/03/18 | 2,927 | 2,940 | 2,920 | 2,920 | 1,400 |
| 2010/03/17 | 2,905 | 2,925 | 2,905 | 2,925 | 1,800 |
| 2010/03/16 | 2,900 | 2,905 | 2,900 | 2,901 | 400 |
| 2010/03/15 | 2,925 | 2,925 | 2,882 | 2,890 | 1,100 |
| 2010/03/12 | 2,856 | 2,912 | 2,856 | 2,905 | 23,500 |
| 2010/03/11 | 2,815 | 2,862 | 2,815 | 2,847 | 5,600 |
| 2010/03/10 | 2,770 | 2,770 | 2,763 | 2,765 | 4,500 |
| 2010/03/09 | 2,743 | 2,774 | 2,743 | 2,755 | 1,400 |
| 2010/03/08 | 2,726 | 2,745 | 2,726 | 2,740 | 300 |
| 2010/03/05 | 2,714 | 2,725 | 2,706 | 2,710 | 4,000 |
| 2010/03/04 | 2,721 | 2,721 | 2,690 | 2,692 | 2,000 |
| 2010/03/03 | 2,692 | 2,709 | 2,690 | 2,699 | 2,200 |
| 2010/03/02 | 2,665 | 2,685 | 2,665 | 2,685 | 2,500 |
| 2010/03/01 | 2,640 | 2,683 | 2,640 | 2,662 | 3,200 |
| 2010/02/26 | 2,640 | 2,649 | 2,635 | 2,649 | 3,800 |
| 2010/02/25 | 2,650 | 2,650 | 2,626 | 2,645 | 3,000 |
| 2010/02/24 | 2,633 | 2,633 | 2,601 | 2,610 | 5,000 |
| 2010/02/23 | 2,672 | 2,672 | 2,638 | 2,638 | 2,300 |
| 2010/02/22 | 2,631 | 2,683 | 2,631 | 2,656 | 2,900 |
| 2010/02/19 | 2,665 | 2,665 | 2,630 | 2,631 | 3,600 |
| 2010/02/18 | 2,625 | 2,670 | 2,625 | 2,665 | 1,900 |
| 2010/02/17 | 2,617 | 2,651 | 2,617 | 2,623 | 3,000 |
| 2010/02/16 | 2,589 | 2,605 | 2,575 | 2,590 | 3,100 |
| 2010/02/15 | 2,628 | 2,628 | 2,580 | 2,590 | 3,300 |
| 2010/02/12 | 2,635 | 2,635 | 2,600 | 2,607 | 3,700 |
| 2010/02/10 | 2,701 | 2,701 | 2,605 | 2,605 | 4,600 |
| 2010/02/09 | 2,651 | 2,675 | 2,640 | 2,652 | 1,700 |
| 2010/02/08 | 2,700 | 2,700 | 2,660 | 2,669 | 1,700 |
| 2010/02/05 | 2,746 | 2,748 | 2,700 | 2,700 | 6,900 |
| 2010/02/04 | 2,750 | 2,766 | 2,727 | 2,755 | 4,200 |
| 2010/02/03 | 2,725 | 2,765 | 2,725 | 2,735 | 5,700 |
| 2010/02/02 | 2,769 | 2,830 | 2,725 | 2,725 | 6,000 |
| 2010/02/01 | 2,726 | 2,750 | 2,710 | 2,735 | 3,500 |
| 2010/01/29 | 2,758 | 2,769 | 2,730 | 2,740 | 3,400 |
| 2010/01/28 | 2,798 | 2,798 | 2,735 | 2,735 | 4,000 |
| 2010/01/27 | 2,850 | 2,850 | 2,795 | 2,795 | 2,400 |
| 2010/01/26 | 2,899 | 2,899 | 2,825 | 2,830 | 2,800 |
| 2010/01/25 | 2,950 | 2,950 | 2,855 | 2,855 | 4,300 |
| 2010/01/22 | 2,901 | 2,901 | 2,870 | 2,900 | 2,200 |
| 2010/01/21 | 2,900 | 3,000 | 2,900 | 2,920 | 4,500 |
| 2010/01/20 | 3,000 | 3,000 | 2,950 | 2,950 | 3,400 |
| 2010/01/19 | 3,000 | 3,020 | 2,980 | 3,000 | 3,700 |
| 2010/01/18 | 2,983 | 3,020 | 2,983 | 2,995 | 2,100 |
| 2010/01/15 | 2,940 | 2,985 | 2,940 | 2,979 | 6,700 |
| 2010/01/14 | 2,935 | 2,940 | 2,935 | 2,935 | 2,100 |
| 2010/01/13 | 2,865 | 2,935 | 2,865 | 2,920 | 1,700 |
| 2010/01/12 | 2,810 | 2,865 | 2,810 | 2,865 | 3,300 |
| 2010/01/08 | 2,867 | 2,867 | 2,800 | 2,810 | 3,500 |
| 2010/01/07 | 2,811 | 2,848 | 2,811 | 2,848 | 600 |
| 2010/01/06 | 2,826 | 2,870 | 2,826 | 2,840 | 3,100 |
| 2010/01/05 | 2,890 | 2,890 | 2,825 | 2,840 | 800 |
| 2010/01/04 | 2,770 | 2,850 | 2,770 | 2,850 | 3,300 |