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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,550 | 3,550 | 3,530 | 3,550 | 800 |
| 2011/12/29 | 3,510 | 3,545 | 3,510 | 3,535 | 1,000 |
| 2011/12/28 | 3,550 | 3,555 | 3,520 | 3,530 | 17,200 |
| 2011/12/27 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2011/12/26 | 3,585 | 3,585 | 3,555 | 3,580 | 14,200 |
| 2011/12/22 | 3,590 | 3,590 | 3,565 | 3,565 | 200 |
| 2011/12/21 | 3,600 | 3,600 | 3,585 | 3,585 | 500 |
| 2011/12/20 | 3,525 | 3,580 | 3,525 | 3,580 | 1,200 |
| 2011/12/19 | 3,560 | 3,560 | 3,515 | 3,535 | 2,600 |
| 2011/12/16 | 3,570 | 3,570 | 3,570 | 3,570 | 400 |
| 2011/12/15 | 3,610 | 3,610 | 3,580 | 3,580 | 300 |
| 2011/12/14 | 3,580 | 3,580 | 3,575 | 3,575 | 900 |
| 2011/12/13 | 3,560 | 3,560 | 3,560 | 3,560 | 400 |
| 2011/12/12 | 3,585 | 3,590 | 3,530 | 3,555 | 58,900 |
| 2011/12/09 | 3,485 | 3,505 | 3,465 | 3,505 | 27,500 |
| 2011/12/08 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2011/12/07 | 3,510 | 3,510 | 3,510 | 3,510 | 300 |
| 2011/12/06 | 3,615 | 3,615 | 3,485 | 3,485 | 5,200 |
| 2011/12/05 | 3,580 | 3,585 | 3,580 | 3,585 | 400 |
| 2011/12/02 | 3,590 | 3,590 | 3,565 | 3,580 | 300 |
| 2011/12/01 | 3,605 | 3,605 | 3,575 | 3,585 | 1,300 |
| 2011/11/30 | 3,565 | 3,565 | 3,565 | 3,565 | 1,400 |
| 2011/11/29 | 3,550 | 3,550 | 3,540 | 3,550 | 1,000 |
| 2011/11/28 | 3,570 | 3,570 | 3,550 | 3,550 | 1,100 |
| 2011/11/25 | 3,575 | 3,585 | 3,570 | 3,570 | 1,900 |
| 2011/11/24 | 3,575 | 3,575 | 3,560 | 3,560 | 2,500 |
| 2011/11/22 | 3,580 | 3,600 | 3,560 | 3,580 | 42,200 |
| 2011/11/21 | 3,580 | 3,580 | 3,580 | 3,580 | 400 |
| 2011/11/18 | 3,535 | 3,535 | 3,510 | 3,510 | 1,900 |
| 2011/11/17 | 3,570 | 3,570 | 3,500 | 3,500 | 600 |
| 2011/11/16 | 3,580 | 3,580 | 3,570 | 3,575 | 800 |
| 2011/11/15 | 3,625 | 3,625 | 3,605 | 3,605 | 200 |
| 2011/11/14 | 3,620 | 3,620 | 3,580 | 3,580 | 500 |
| 2011/11/11 | 3,660 | 3,660 | 3,630 | 3,630 | 300 |
| 2011/11/10 | 3,680 | 3,680 | 3,615 | 3,615 | 1,200 |
| 2011/11/09 | 3,650 | 3,690 | 3,630 | 3,690 | 3,100 |
| 2011/11/08 | 3,630 | 3,690 | 3,585 | 3,585 | 1,500 |
| 2011/11/07 | 3,625 | 3,625 | 3,625 | 3,625 | 600 |
| 2011/11/04 | 3,660 | 3,660 | 3,660 | 3,660 | 300 |
| 2011/11/02 | 3,610 | 3,610 | 3,595 | 3,605 | 3,400 |
| 2011/11/01 | 3,595 | 3,665 | 3,595 | 3,665 | 800 |
| 2011/10/31 | 3,675 | 3,705 | 3,675 | 3,705 | 2,600 |
| 2011/10/28 | 3,600 | 3,730 | 3,585 | 3,675 | 13,800 |
| 2011/10/27 | 3,590 | 3,660 | 3,590 | 3,615 | 2,900 |
| 2011/10/26 | 3,650 | 3,650 | 3,635 | 3,635 | 200 |
| 2011/10/25 | 3,685 | 3,700 | 3,655 | 3,660 | 800 |
| 2011/10/24 | 3,660 | 3,660 | 3,650 | 3,655 | 1,500 |
| 2011/10/21 | 3,685 | 3,685 | 3,655 | 3,655 | 1,300 |
| 2011/10/20 | 3,575 | 3,635 | 3,575 | 3,635 | 2,000 |
| 2011/10/19 | 3,490 | 3,540 | 3,490 | 3,540 | 1,700 |
| 2011/10/18 | 3,595 | 3,595 | 3,475 | 3,475 | 2,800 |
| 2011/10/17 | 3,600 | 3,600 | 3,595 | 3,595 | 1,100 |
| 2011/10/14 | 3,625 | 3,625 | 3,560 | 3,560 | 1,100 |
| 2011/10/13 | 3,730 | 3,730 | 3,660 | 3,660 | 700 |
| 2011/10/12 | 3,690 | 3,700 | 3,690 | 3,700 | 2,300 |
| 2011/10/11 | 3,680 | 3,750 | 3,680 | 3,745 | 1,000 |
| 2011/10/07 | 3,600 | 3,630 | 3,600 | 3,620 | 1,300 |
| 2011/10/06 | 3,565 | 3,610 | 3,565 | 3,610 | 800 |
| 2011/10/05 | 3,610 | 3,625 | 3,535 | 3,535 | 2,900 |
| 2011/10/04 | 3,540 | 3,570 | 3,540 | 3,570 | 2,100 |
| 2011/10/03 | 3,455 | 3,480 | 3,455 | 3,470 | 2,100 |
| 2011/09/30 | 3,460 | 3,480 | 3,440 | 3,480 | 2,200 |
| 2011/09/29 | 3,415 | 3,440 | 3,380 | 3,425 | 3,800 |
| 2011/09/28 | 3,400 | 3,405 | 3,390 | 3,405 | 10,300 |
| 2011/09/27 | 3,400 | 3,430 | 3,380 | 3,430 | 28,100 |
| 2011/09/26 | 3,440 | 3,445 | 3,400 | 3,400 | 6,200 |
| 2011/09/22 | 3,525 | 3,525 | 3,450 | 3,455 | 3,900 |
| 2011/09/21 | 3,395 | 3,420 | 3,390 | 3,420 | 1,700 |
| 2011/09/20 | 3,380 | 3,390 | 3,380 | 3,380 | 1,500 |
| 2011/09/16 | 3,375 | 3,385 | 3,375 | 3,380 | 2,000 |
| 2011/09/15 | 3,425 | 3,425 | 3,375 | 3,380 | 1,200 |
| 2011/09/14 | 3,435 | 3,435 | 3,380 | 3,380 | 1,000 |
| 2011/09/13 | 3,455 | 3,455 | 3,440 | 3,445 | 1,200 |
| 2011/09/12 | 3,460 | 3,460 | 3,400 | 3,410 | 900 |
| 2011/09/09 | 3,435 | 3,465 | 3,435 | 3,465 | 22,500 |
| 2011/09/08 | 3,450 | 3,475 | 3,445 | 3,455 | 600 |
| 2011/09/07 | 3,490 | 3,490 | 3,450 | 3,450 | 400 |
| 2011/09/06 | 3,505 | 3,505 | 3,450 | 3,460 | 3,000 |
| 2011/09/05 | 3,525 | 3,525 | 3,505 | 3,515 | 500 |
| 2011/09/02 | 3,525 | 3,530 | 3,525 | 3,525 | 1,300 |
| 2011/09/01 | 3,490 | 3,510 | 3,490 | 3,510 | 800 |
| 2011/08/31 | 3,495 | 3,495 | 3,480 | 3,480 | 1,300 |
| 2011/08/30 | 3,475 | 3,480 | 3,470 | 3,480 | 1,100 |
| 2011/08/29 | 3,455 | 3,480 | 3,455 | 3,480 | 1,700 |
| 2011/08/26 | 3,465 | 3,470 | 3,465 | 3,465 | 800 |
| 2011/08/25 | 3,485 | 3,485 | 3,470 | 3,470 | 2,400 |
| 2011/08/24 | 3,470 | 3,470 | 3,450 | 3,450 | 600 |
| 2011/08/23 | 3,435 | 3,455 | 3,435 | 3,450 | 900 |
| 2011/08/22 | 3,430 | 3,430 | 3,415 | 3,415 | 1,300 |
| 2011/08/19 | 3,450 | 3,455 | 3,450 | 3,450 | 1,800 |
| 2011/08/18 | 3,480 | 3,485 | 3,480 | 3,485 | 800 |
| 2011/08/17 | 3,485 | 3,495 | 3,485 | 3,495 | 900 |
| 2011/08/16 | 3,460 | 3,485 | 3,460 | 3,485 | 3,300 |
| 2011/08/15 | 3,485 | 3,485 | 3,460 | 3,460 | 800 |
| 2011/08/12 | 3,475 | 3,475 | 3,450 | 3,450 | 900 |
| 2011/08/11 | 3,450 | 3,465 | 3,450 | 3,465 | 700 |
| 2011/08/10 | 3,445 | 3,480 | 3,445 | 3,450 | 600 |
| 2011/08/09 | 3,395 | 3,410 | 3,385 | 3,410 | 3,100 |
| 2011/08/08 | 3,440 | 3,465 | 3,435 | 3,435 | 1,500 |
| 2011/08/05 | 3,450 | 3,525 | 3,450 | 3,510 | 2,900 |
| 2011/08/04 | 3,570 | 3,610 | 3,570 | 3,600 | 1,700 |
| 2011/08/03 | 3,530 | 3,540 | 3,530 | 3,530 | 2,400 |
| 2011/08/02 | 3,515 | 3,565 | 3,515 | 3,565 | 1,200 |
| 2011/08/01 | 3,460 | 3,500 | 3,460 | 3,500 | 1,500 |
| 2011/07/29 | 3,420 | 3,475 | 3,420 | 3,460 | 1,000 |
| 2011/07/28 | 3,390 | 3,415 | 3,385 | 3,400 | 2,100 |
| 2011/07/27 | 3,450 | 3,450 | 3,445 | 3,445 | 400 |
| 2011/07/26 | 3,495 | 3,495 | 3,490 | 3,490 | 700 |
| 2011/07/25 | 3,495 | 3,495 | 3,490 | 3,490 | 900 |
| 2011/07/22 | 3,485 | 3,505 | 3,485 | 3,495 | 2,400 |
| 2011/07/21 | 3,485 | 3,490 | 3,475 | 3,485 | 500 |
| 2011/07/20 | 3,485 | 3,485 | 3,480 | 3,480 | 400 |
| 2011/07/19 | 3,485 | 3,485 | 3,475 | 3,480 | 1,900 |
| 2011/07/15 | 3,485 | 3,485 | 3,485 | 3,485 | 400 |
| 2011/07/14 | 3,455 | 3,465 | 3,455 | 3,465 | 600 |
| 2011/07/13 | 3,460 | 3,465 | 3,455 | 3,455 | 600 |
| 2011/07/12 | 3,490 | 3,490 | 3,435 | 3,465 | 2,200 |
| 2011/07/11 | 3,480 | 3,490 | 3,475 | 3,490 | 1,600 |
| 2011/07/08 | 3,450 | 3,450 | 3,440 | 3,440 | 700 |
| 2011/07/07 | 3,425 | 3,445 | 3,425 | 3,435 | 1,900 |
| 2011/07/06 | 3,425 | 3,425 | 3,400 | 3,420 | 4,300 |
| 2011/07/05 | 3,430 | 3,430 | 3,395 | 3,420 | 1,600 |
| 2011/07/04 | 3,410 | 3,425 | 3,410 | 3,425 | 1,000 |
| 2011/07/01 | 3,400 | 3,405 | 3,400 | 3,405 | 2,100 |
| 2011/06/30 | 3,270 | 3,385 | 3,255 | 3,385 | 6,200 |
| 2011/06/29 | 3,260 | 3,260 | 3,245 | 3,245 | 400 |
| 2011/06/28 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2011/06/27 | 3,230 | 3,230 | 3,220 | 3,220 | 3,700 |
| 2011/06/24 | 3,305 | 3,305 | 3,300 | 3,300 | 200 |
| 2011/06/23 | 3,250 | 3,275 | 3,250 | 3,275 | 1,200 |
| 2011/06/22 | 3,210 | 3,245 | 3,210 | 3,245 | 900 |
| 2011/06/21 | 3,200 | 3,210 | 3,180 | 3,210 | 1,400 |
| 2011/06/20 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2011/06/17 | 3,200 | 3,200 | 3,170 | 3,170 | 500 |
| 2011/06/16 | 3,200 | 3,200 | 3,200 | 3,200 | 1,100 |
| 2011/06/15 | 3,210 | 3,210 | 3,190 | 3,210 | 2,100 |
| 2011/06/14 | 3,200 | 3,200 | 3,185 | 3,195 | 900 |
| 2011/06/13 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2011/06/10 | 3,190 | 3,205 | 3,190 | 3,205 | 26,100 |
| 2011/06/09 | 3,175 | 3,175 | 3,175 | 3,175 | 600 |
| 2011/06/08 | 3,175 | 3,185 | 3,160 | 3,170 | 53,300 |
| 2011/06/07 | 3,185 | 3,185 | 3,165 | 3,165 | 500 |
| 2011/06/06 | 3,200 | 3,215 | 3,200 | 3,200 | 3,900 |
| 2011/06/03 | 3,215 | 3,215 | 3,215 | 3,215 | 500 |
| 2011/06/02 | 3,185 | 3,215 | 3,185 | 3,215 | 1,200 |
| 2011/06/01 | 3,225 | 3,255 | 3,225 | 3,255 | 2,100 |
| 2011/05/31 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2011/05/30 | 3,205 | 3,225 | 3,205 | 3,225 | 500 |
| 2011/05/27 | 3,205 | 3,210 | 3,205 | 3,205 | 600 |
| 2011/05/26 | 3,195 | 3,195 | 3,195 | 3,195 | 1,600 |
| 2011/05/25 | 3,190 | 3,200 | 3,190 | 3,200 | 300 |
| 2011/05/24 | 3,200 | 3,205 | 3,190 | 3,200 | 600 |
| 2011/05/23 | 3,190 | 3,200 | 3,190 | 3,200 | 300 |
| 2011/05/20 | 3,180 | 3,185 | 3,180 | 3,185 | 1,100 |
| 2011/05/19 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 2011/05/18 | 3,150 | 3,170 | 3,150 | 3,170 | 500 |
| 2011/05/17 | 3,180 | 3,180 | 3,155 | 3,160 | 700 |
| 2011/05/16 | 3,185 | 3,185 | 3,175 | 3,175 | 1,800 |
| 2011/05/13 | 3,170 | 3,200 | 3,170 | 3,190 | 3,900 |
| 2011/05/12 | 3,200 | 3,210 | 3,180 | 3,185 | 2,900 |
| 2011/05/11 | 3,060 | 3,060 | 3,025 | 3,025 | 400 |
| 2011/05/10 | 3,030 | 3,040 | 3,030 | 3,040 | 700 |
| 2011/05/09 | 3,050 | 3,065 | 3,020 | 3,020 | 900 |
| 2011/05/06 | 2,990 | 3,045 | 2,990 | 3,035 | 2,300 |
| 2011/05/02 | 3,010 | 3,020 | 3,010 | 3,010 | 4,000 |
| 2011/04/28 | 2,939 | 2,961 | 2,939 | 2,958 | 1,200 |
| 2011/04/27 | 2,900 | 2,900 | 2,875 | 2,875 | 1,600 |
| 2011/04/26 | 2,915 | 2,915 | 2,900 | 2,913 | 1,400 |
| 2011/04/25 | 2,979 | 2,979 | 2,955 | 2,955 | 600 |
| 2011/04/22 | 2,971 | 2,971 | 2,969 | 2,969 | 300 |
| 2011/04/21 | 2,960 | 2,960 | 2,960 | 2,960 | 400 |
| 2011/04/20 | 2,992 | 2,992 | 2,992 | 2,992 | 100 |
| 2011/04/19 | 2,967 | 2,967 | 2,961 | 2,964 | 1,100 |
| 2011/04/18 | 2,988 | 2,988 | 2,988 | 2,988 | 1,000 |
| 2011/04/15 | 3,005 | 3,005 | 2,966 | 2,966 | 1,000 |
| 2011/04/14 | 2,965 | 2,983 | 2,940 | 2,983 | 2,400 |
| 2011/04/13 | 2,997 | 2,997 | 2,966 | 2,966 | 300 |
| 2011/04/12 | 3,025 | 3,025 | 2,997 | 2,997 | 1,200 |
| 2011/04/11 | 3,095 | 3,095 | 3,030 | 3,070 | 2,400 |
| 2011/04/08 | 2,970 | 3,085 | 2,970 | 3,085 | 2,600 |
| 2011/04/07 | 3,000 | 3,005 | 2,965 | 2,965 | 700 |
| 2011/04/06 | 3,005 | 3,005 | 2,980 | 2,986 | 1,900 |
| 2011/04/05 | 3,000 | 3,010 | 2,965 | 2,995 | 3,300 |
| 2011/04/04 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2011/04/01 | 3,155 | 3,155 | 3,075 | 3,075 | 2,000 |
| 2011/03/31 | 3,115 | 3,150 | 3,100 | 3,140 | 1,200 |
| 2011/03/30 | 3,090 | 3,120 | 3,070 | 3,115 | 5,300 |
| 2011/03/29 | 2,995 | 3,105 | 2,945 | 3,090 | 10,900 |
| 2011/03/28 | 3,075 | 3,100 | 3,030 | 3,090 | 28,100 |
| 2011/03/25 | 3,120 | 3,120 | 3,075 | 3,085 | 7,500 |
| 2011/03/24 | 3,085 | 3,110 | 3,050 | 3,050 | 5,600 |
| 2011/03/23 | 3,155 | 3,155 | 3,075 | 3,090 | 3,800 |
| 2011/03/22 | 3,140 | 3,180 | 3,110 | 3,125 | 3,200 |
| 2011/03/18 | 2,992 | 3,055 | 2,992 | 3,055 | 6,600 |
| 2011/03/17 | 2,849 | 3,000 | 2,849 | 2,988 | 5,600 |
| 2011/03/16 | 2,745 | 2,980 | 2,745 | 2,948 | 5,500 |
| 2011/03/15 | 3,005 | 3,005 | 2,640 | 2,788 | 9,500 |
| 2011/03/14 | 3,050 | 3,155 | 3,000 | 3,005 | 2,100 |
| 2011/03/11 | 3,290 | 3,290 | 3,245 | 3,245 | 50,100 |
| 2011/03/10 | 3,320 | 3,320 | 3,290 | 3,295 | 1,600 |
| 2011/03/09 | 3,360 | 3,360 | 3,325 | 3,325 | 1,000 |
| 2011/03/08 | 3,350 | 3,350 | 3,335 | 3,335 | 1,300 |
| 2011/03/07 | 3,370 | 3,370 | 3,335 | 3,340 | 2,000 |
| 2011/03/04 | 3,400 | 3,410 | 3,375 | 3,375 | 1,000 |
| 2011/03/03 | 3,325 | 3,335 | 3,325 | 3,335 | 400 |
| 2011/03/02 | 3,335 | 3,360 | 3,325 | 3,325 | 2,600 |
| 2011/03/01 | 3,355 | 3,375 | 3,355 | 3,370 | 1,200 |
| 2011/02/28 | 3,290 | 3,325 | 3,290 | 3,320 | 1,000 |
| 2011/02/25 | 3,250 | 3,305 | 3,240 | 3,290 | 1,700 |
| 2011/02/24 | 3,285 | 3,285 | 3,255 | 3,255 | 1,700 |
| 2011/02/23 | 3,315 | 3,315 | 3,290 | 3,290 | 3,400 |
| 2011/02/22 | 3,335 | 3,365 | 3,325 | 3,365 | 2,200 |
| 2011/02/21 | 3,290 | 3,360 | 3,290 | 3,360 | 500 |
| 2011/02/18 | 3,280 | 3,300 | 3,275 | 3,290 | 1,300 |
| 2011/02/17 | 3,235 | 3,260 | 3,235 | 3,260 | 1,300 |
| 2011/02/16 | 3,240 | 3,245 | 3,230 | 3,235 | 1,700 |
| 2011/02/15 | 3,255 | 3,265 | 3,245 | 3,245 | 2,200 |
| 2011/02/14 | 3,240 | 3,245 | 3,210 | 3,245 | 1,200 |
| 2011/02/10 | 3,240 | 3,245 | 3,235 | 3,245 | 600 |
| 2011/02/09 | 3,240 | 3,240 | 3,230 | 3,235 | 1,400 |
| 2011/02/08 | 3,230 | 3,230 | 3,220 | 3,220 | 1,000 |
| 2011/02/07 | 3,235 | 3,235 | 3,205 | 3,215 | 1,100 |
| 2011/02/04 | 3,300 | 3,300 | 3,200 | 3,205 | 2,800 |
| 2011/02/03 | 3,310 | 3,325 | 3,305 | 3,305 | 800 |
| 2011/02/02 | 3,315 | 3,350 | 3,315 | 3,345 | 2,600 |
| 2011/02/01 | 3,300 | 3,310 | 3,295 | 3,310 | 600 |
| 2011/01/31 | 3,300 | 3,315 | 3,285 | 3,300 | 1,100 |
| 2011/01/28 | 3,325 | 3,330 | 3,305 | 3,305 | 2,300 |
| 2011/01/27 | 3,315 | 3,315 | 3,315 | 3,315 | 500 |
| 2011/01/26 | 3,330 | 3,330 | 3,320 | 3,320 | 900 |
| 2011/01/25 | 3,330 | 3,350 | 3,330 | 3,345 | 2,900 |
| 2011/01/24 | 3,305 | 3,320 | 3,300 | 3,320 | 600 |
| 2011/01/21 | 3,330 | 3,345 | 3,315 | 3,315 | 900 |
| 2011/01/20 | 3,315 | 3,330 | 3,315 | 3,330 | 200 |
| 2011/01/19 | 3,315 | 3,340 | 3,315 | 3,340 | 300 |
| 2011/01/18 | 3,320 | 3,320 | 3,310 | 3,315 | 600 |
| 2011/01/17 | 3,335 | 3,340 | 3,315 | 3,330 | 1,200 |
| 2011/01/14 | 3,340 | 3,350 | 3,330 | 3,335 | 4,400 |
| 2011/01/13 | 3,330 | 3,340 | 3,315 | 3,330 | 1,800 |
| 2011/01/12 | 3,370 | 3,370 | 3,325 | 3,330 | 3,800 |
| 2011/01/11 | 3,360 | 3,360 | 3,345 | 3,345 | 700 |
| 2011/01/07 | 3,300 | 3,365 | 3,300 | 3,340 | 1,200 |
| 2011/01/06 | 3,310 | 3,310 | 3,290 | 3,290 | 200 |
| 2011/01/05 | 3,305 | 3,305 | 3,260 | 3,260 | 1,100 |
| 2011/01/04 | 3,260 | 3,285 | 3,245 | 3,285 | 1,500 |