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 |
|---|---|---|---|---|---|
| 2012/12/28 | 3,600 | 3,650 | 3,600 | 3,625 | 3,500 |
| 2012/12/27 | 3,605 | 3,625 | 3,560 | 3,620 | 9,000 |
| 2012/12/26 | 3,495 | 3,575 | 3,495 | 3,575 | 3,600 |
| 2012/12/25 | 3,500 | 3,500 | 3,495 | 3,495 | 2,100 |
| 2012/12/21 | 3,460 | 3,475 | 3,450 | 3,450 | 4,800 |
| 2012/12/20 | 3,470 | 3,475 | 3,460 | 3,460 | 3,300 |
| 2012/12/19 | 3,495 | 3,495 | 3,450 | 3,470 | 4,100 |
| 2012/12/18 | 3,385 | 3,445 | 3,385 | 3,445 | 1,700 |
| 2012/12/17 | 3,455 | 3,455 | 3,375 | 3,375 | 2,000 |
| 2012/12/14 | 3,310 | 3,360 | 3,310 | 3,360 | 27,500 |
| 2012/12/13 | 3,425 | 3,425 | 3,340 | 3,355 | 2,900 |
| 2012/12/12 | 3,450 | 3,450 | 3,390 | 3,400 | 1,800 |
| 2012/12/11 | 3,440 | 3,440 | 3,385 | 3,400 | 1,100 |
| 2012/12/10 | 3,460 | 3,460 | 3,415 | 3,415 | 1,300 |
| 2012/12/07 | 3,420 | 3,420 | 3,365 | 3,390 | 1,900 |
| 2012/12/06 | 3,245 | 3,365 | 3,245 | 3,360 | 3,700 |
| 2012/12/05 | 3,225 | 3,300 | 3,225 | 3,235 | 2,000 |
| 2012/12/04 | 3,225 | 3,235 | 3,220 | 3,235 | 2,200 |
| 2012/12/03 | 3,220 | 3,220 | 3,215 | 3,220 | 1,400 |
| 2012/11/30 | 3,230 | 3,245 | 3,220 | 3,220 | 2,300 |
| 2012/11/29 | 3,270 | 3,270 | 3,230 | 3,230 | 2,100 |
| 2012/11/28 | 3,255 | 3,275 | 3,230 | 3,250 | 1,400 |
| 2012/11/27 | 3,250 | 3,250 | 3,225 | 3,235 | 4,000 |
| 2012/11/26 | 3,245 | 3,250 | 3,220 | 3,235 | 4,300 |
| 2012/11/22 | 3,215 | 3,215 | 3,195 | 3,195 | 3,000 |
| 2012/11/21 | 3,200 | 3,200 | 3,160 | 3,160 | 2,000 |
| 2012/11/20 | 3,195 | 3,195 | 3,180 | 3,190 | 7,600 |
| 2012/11/19 | 3,220 | 3,220 | 3,180 | 3,195 | 1,100 |
| 2012/11/16 | 3,190 | 3,210 | 3,190 | 3,200 | 1,600 |
| 2012/11/15 | 3,175 | 3,175 | 3,175 | 3,175 | 200 |
| 2012/11/14 | 3,145 | 3,155 | 3,135 | 3,135 | 1,800 |
| 2012/11/13 | 3,145 | 3,165 | 3,125 | 3,125 | 3,000 |
| 2012/11/12 | 3,200 | 3,200 | 3,120 | 3,135 | 2,000 |
| 2012/11/09 | 3,135 | 3,180 | 3,135 | 3,180 | 1,000 |
| 2012/11/08 | 3,170 | 3,170 | 3,130 | 3,130 | 800 |
| 2012/11/07 | 3,270 | 3,270 | 3,175 | 3,175 | 800 |
| 2012/11/06 | 3,250 | 3,250 | 3,220 | 3,220 | 900 |
| 2012/11/05 | 3,280 | 3,280 | 3,265 | 3,265 | 1,700 |
| 2012/11/02 | 3,315 | 3,315 | 3,285 | 3,300 | 1,300 |
| 2012/11/01 | 3,295 | 3,295 | 3,270 | 3,280 | 1,800 |
| 2012/10/31 | 3,405 | 3,405 | 3,290 | 3,290 | 2,700 |
| 2012/10/30 | 3,350 | 3,355 | 3,350 | 3,355 | 9,700 |
| 2012/10/29 | 3,255 | 3,350 | 3,255 | 3,350 | 1,300 |
| 2012/10/26 | 3,265 | 3,270 | 3,240 | 3,270 | 1,300 |
| 2012/10/25 | 3,280 | 3,280 | 3,240 | 3,275 | 17,200 |
| 2012/10/24 | 3,300 | 3,300 | 3,255 | 3,255 | 400 |
| 2012/10/23 | 3,285 | 3,290 | 3,265 | 3,265 | 1,500 |
| 2012/10/22 | 3,280 | 3,330 | 3,280 | 3,310 | 1,100 |
| 2012/10/19 | 3,265 | 3,335 | 3,265 | 3,300 | 2,100 |
| 2012/10/18 | 3,310 | 3,310 | 3,290 | 3,295 | 1,600 |
| 2012/10/17 | 3,305 | 3,375 | 3,280 | 3,285 | 1,300 |
| 2012/10/16 | 3,280 | 3,295 | 3,280 | 3,280 | 800 |
| 2012/10/15 | 3,240 | 3,275 | 3,220 | 3,220 | 400 |
| 2012/10/12 | 3,240 | 3,240 | 3,225 | 3,225 | 700 |
| 2012/10/11 | 3,220 | 3,220 | 3,200 | 3,200 | 700 |
| 2012/10/10 | 3,190 | 3,190 | 3,080 | 3,080 | 500 |
| 2012/10/09 | 3,120 | 3,260 | 3,120 | 3,235 | 1,900 |
| 2012/10/05 | 3,335 | 3,360 | 3,335 | 3,360 | 900 |
| 2012/10/04 | 3,360 | 3,370 | 3,360 | 3,360 | 400 |
| 2012/10/03 | 3,350 | 3,350 | 3,350 | 3,350 | 300 |
| 2012/10/02 | 3,475 | 3,490 | 3,335 | 3,350 | 1,500 |
| 2012/10/01 | 3,535 | 3,535 | 3,500 | 3,500 | 1,300 |
| 2012/09/28 | 3,600 | 3,600 | 3,530 | 3,530 | 1,600 |
| 2012/09/27 | 3,525 | 3,590 | 3,525 | 3,580 | 1,800 |
| 2012/09/26 | 3,535 | 3,565 | 3,535 | 3,540 | 7,800 |
| 2012/09/25 | 3,550 | 3,625 | 3,550 | 3,625 | 27,100 |
| 2012/09/24 | 3,540 | 3,595 | 3,540 | 3,595 | 4,600 |
| 2012/09/21 | 3,500 | 3,525 | 3,500 | 3,520 | 1,400 |
| 2012/09/20 | 3,530 | 3,530 | 3,500 | 3,500 | 3,200 |
| 2012/09/19 | 3,630 | 3,630 | 3,530 | 3,535 | 4,700 |
| 2012/09/18 | 3,655 | 3,680 | 3,630 | 3,635 | 1,200 |
| 2012/09/14 | 3,550 | 3,615 | 3,550 | 3,615 | 16,600 |
| 2012/09/13 | 3,565 | 3,565 | 3,535 | 3,540 | 1,000 |
| 2012/09/12 | 3,500 | 3,570 | 3,500 | 3,560 | 1,800 |
| 2012/09/11 | 3,560 | 3,560 | 3,490 | 3,500 | 3,700 |
| 2012/09/10 | 3,565 | 3,565 | 3,510 | 3,525 | 2,400 |
| 2012/09/07 | 3,595 | 3,610 | 3,535 | 3,535 | 1,400 |
| 2012/09/06 | 3,615 | 3,665 | 3,595 | 3,595 | 900 |
| 2012/09/05 | 3,670 | 3,670 | 3,600 | 3,610 | 1,700 |
| 2012/09/04 | 3,715 | 3,715 | 3,695 | 3,695 | 1,400 |
| 2012/09/03 | 3,675 | 3,725 | 3,675 | 3,705 | 1,100 |
| 2012/08/31 | 3,705 | 3,710 | 3,685 | 3,700 | 2,500 |
| 2012/08/30 | 3,765 | 3,765 | 3,700 | 3,700 | 2,300 |
| 2012/08/29 | 3,700 | 3,710 | 3,700 | 3,710 | 500 |
| 2012/08/28 | 3,720 | 3,750 | 3,650 | 3,695 | 1,900 |
| 2012/08/27 | 3,740 | 3,740 | 3,715 | 3,715 | 700 |
| 2012/08/24 | 3,655 | 3,725 | 3,655 | 3,725 | 200 |
| 2012/08/23 | 3,725 | 3,775 | 3,695 | 3,705 | 2,200 |
| 2012/08/22 | 3,705 | 3,705 | 3,690 | 3,700 | 1,600 |
| 2012/08/21 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2012/08/20 | 3,690 | 3,690 | 3,655 | 3,655 | 700 |
| 2012/08/17 | 3,605 | 3,695 | 3,605 | 3,675 | 3,300 |
| 2012/08/16 | 3,620 | 3,620 | 3,595 | 3,595 | 1,500 |
| 2012/08/15 | 3,625 | 3,625 | 3,615 | 3,620 | 800 |
| 2012/08/14 | 3,625 | 3,625 | 3,615 | 3,625 | 1,800 |
| 2012/08/13 | 3,620 | 3,635 | 3,620 | 3,625 | 600 |
| 2012/08/10 | 3,680 | 3,680 | 3,620 | 3,630 | 1,900 |
| 2012/08/09 | 3,685 | 3,685 | 3,660 | 3,680 | 3,200 |
| 2012/08/08 | 3,640 | 3,690 | 3,640 | 3,645 | 2,600 |
| 2012/08/07 | 3,615 | 3,630 | 3,605 | 3,630 | 700 |
| 2012/08/06 | 3,510 | 3,600 | 3,510 | 3,595 | 3,700 |
| 2012/08/03 | 3,580 | 3,580 | 3,495 | 3,495 | 3,800 |
| 2012/08/02 | 3,765 | 3,765 | 3,590 | 3,590 | 6,200 |
| 2012/08/01 | 3,815 | 3,815 | 3,750 | 3,770 | 1,700 |
| 2012/07/31 | 3,850 | 3,910 | 3,850 | 3,880 | 1,700 |
| 2012/07/30 | 3,920 | 3,920 | 3,900 | 3,905 | 2,000 |
| 2012/07/27 | 3,845 | 3,870 | 3,845 | 3,870 | 200 |
| 2012/07/26 | 3,865 | 3,865 | 3,830 | 3,840 | 1,700 |
| 2012/07/25 | 3,910 | 3,920 | 3,860 | 3,860 | 800 |
| 2012/07/24 | 3,840 | 3,895 | 3,840 | 3,895 | 1,400 |
| 2012/07/23 | 3,860 | 3,905 | 3,845 | 3,845 | 4,600 |
| 2012/07/20 | 3,920 | 3,920 | 3,855 | 3,855 | 1,800 |
| 2012/07/19 | 3,960 | 3,960 | 3,930 | 3,930 | 1,300 |
| 2012/07/18 | 3,950 | 3,950 | 3,945 | 3,945 | 300 |
| 2012/07/17 | 3,935 | 3,990 | 3,935 | 3,990 | 300 |
| 2012/07/13 | 3,975 | 3,975 | 3,925 | 3,925 | 1,100 |
| 2012/07/12 | 3,980 | 3,980 | 3,980 | 3,980 | 900 |
| 2012/07/11 | 3,965 | 3,970 | 3,945 | 3,970 | 700 |
| 2012/07/10 | 4,005 | 4,005 | 4,005 | 4,005 | 100 |
| 2012/07/09 | 3,900 | 3,935 | 3,900 | 3,935 | 2,000 |
| 2012/07/06 | 4,055 | 4,055 | 3,940 | 3,940 | 500 |
| 2012/07/05 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2012/07/04 | 4,035 | 4,090 | 4,035 | 4,075 | 1,900 |
| 2012/07/03 | 3,960 | 4,005 | 3,960 | 4,005 | 1,600 |
| 2012/07/02 | 3,975 | 3,975 | 3,945 | 3,945 | 1,700 |
| 2012/06/29 | 3,870 | 3,940 | 3,870 | 3,930 | 1,400 |
| 2012/06/28 | 3,855 | 3,905 | 3,855 | 3,905 | 1,900 |
| 2012/06/27 | 3,855 | 3,885 | 3,855 | 3,885 | 3,400 |
| 2012/06/26 | 3,870 | 3,900 | 3,870 | 3,880 | 3,700 |
| 2012/06/25 | 3,975 | 3,975 | 3,860 | 3,870 | 900 |
| 2012/06/22 | 3,935 | 3,935 | 3,905 | 3,905 | 200 |
| 2012/06/21 | 3,920 | 3,955 | 3,920 | 3,955 | 600 |
| 2012/06/20 | 3,880 | 3,915 | 3,860 | 3,915 | 700 |
| 2012/06/19 | 3,825 | 3,885 | 3,825 | 3,845 | 700 |
| 2012/06/18 | 3,880 | 3,920 | 3,860 | 3,860 | 1,200 |
| 2012/06/15 | 3,975 | 3,975 | 3,920 | 3,930 | 3,300 |
| 2012/06/14 | 3,970 | 4,000 | 3,965 | 3,965 | 400 |
| 2012/06/13 | 3,970 | 3,970 | 3,945 | 3,945 | 200 |
| 2012/06/12 | 3,910 | 3,935 | 3,910 | 3,935 | 2,700 |
| 2012/06/11 | 3,970 | 3,970 | 3,910 | 3,910 | 1,400 |
| 2012/06/08 | 4,015 | 4,015 | 3,960 | 3,965 | 20,100 |
| 2012/06/07 | 3,990 | 4,040 | 3,990 | 4,040 | 2,700 |
| 2012/06/06 | 3,985 | 3,985 | 3,975 | 3,975 | 1,800 |
| 2012/06/05 | 4,000 | 4,000 | 3,980 | 3,985 | 600 |
| 2012/06/04 | 3,955 | 3,995 | 3,955 | 3,995 | 1,700 |
| 2012/06/01 | 3,990 | 4,005 | 3,990 | 4,000 | 1,900 |
| 2012/05/31 | 3,975 | 4,030 | 3,975 | 4,030 | 700 |
| 2012/05/30 | 3,995 | 4,000 | 3,985 | 4,000 | 1,100 |
| 2012/05/29 | 4,000 | 4,000 | 3,975 | 3,980 | 1,000 |
| 2012/05/28 | 4,005 | 4,045 | 3,980 | 3,985 | 1,500 |
| 2012/05/25 | 4,020 | 4,030 | 4,005 | 4,030 | 1,000 |
| 2012/05/24 | 3,965 | 4,010 | 3,965 | 4,010 | 1,500 |
| 2012/05/23 | 3,920 | 3,985 | 3,920 | 3,960 | 4,700 |
| 2012/05/22 | 3,880 | 3,925 | 3,880 | 3,920 | 7,600 |
| 2012/05/21 | 3,850 | 3,870 | 3,845 | 3,845 | 1,200 |
| 2012/05/18 | 3,865 | 3,880 | 3,860 | 3,870 | 3,200 |
| 2012/05/17 | 3,890 | 3,910 | 3,865 | 3,865 | 900 |
| 2012/05/16 | 3,875 | 3,905 | 3,865 | 3,890 | 2,400 |
| 2012/05/15 | 3,875 | 3,930 | 3,875 | 3,895 | 1,400 |
| 2012/05/14 | 3,970 | 3,970 | 3,945 | 3,945 | 1,800 |
| 2012/05/11 | 4,080 | 4,110 | 4,025 | 4,030 | 6,600 |
| 2012/05/10 | 3,835 | 3,940 | 3,835 | 3,940 | 2,900 |
| 2012/05/09 | 3,860 | 3,880 | 3,830 | 3,880 | 3,400 |
| 2012/05/08 | 3,900 | 3,900 | 3,865 | 3,890 | 3,400 |
| 2012/05/07 | 3,785 | 3,880 | 3,785 | 3,880 | 1,500 |
| 2012/05/02 | 3,810 | 3,870 | 3,810 | 3,855 | 1,300 |
| 2012/05/01 | 3,865 | 3,865 | 3,810 | 3,830 | 1,400 |
| 2012/04/27 | 3,885 | 3,885 | 3,865 | 3,865 | 2,900 |
| 2012/04/26 | 3,835 | 3,860 | 3,835 | 3,860 | 200 |
| 2012/04/25 | 3,835 | 3,840 | 3,830 | 3,840 | 600 |
| 2012/04/24 | 3,775 | 3,820 | 3,775 | 3,810 | 2,400 |
| 2012/04/23 | 3,810 | 3,820 | 3,800 | 3,820 | 300 |
| 2012/04/20 | 3,825 | 3,825 | 3,810 | 3,810 | 1,600 |
| 2012/04/19 | 3,865 | 3,865 | 3,825 | 3,825 | 1,000 |
| 2012/04/18 | 3,815 | 3,890 | 3,815 | 3,890 | 1,400 |
| 2012/04/17 | 3,830 | 3,830 | 3,815 | 3,815 | 400 |
| 2012/04/16 | 3,820 | 3,825 | 3,795 | 3,825 | 1,800 |
| 2012/04/13 | 3,820 | 3,825 | 3,815 | 3,820 | 600 |
| 2012/04/12 | 3,820 | 3,820 | 3,810 | 3,810 | 1,500 |
| 2012/04/11 | 3,830 | 3,830 | 3,830 | 3,830 | 1,300 |
| 2012/04/10 | 3,785 | 3,805 | 3,785 | 3,785 | 1,300 |
| 2012/04/09 | 3,785 | 3,810 | 3,750 | 3,780 | 3,400 |
| 2012/04/06 | 3,825 | 3,825 | 3,780 | 3,785 | 4,700 |
| 2012/04/05 | 3,825 | 3,825 | 3,805 | 3,815 | 800 |
| 2012/04/04 | 3,935 | 3,935 | 3,855 | 3,855 | 2,300 |
| 2012/04/03 | 3,950 | 4,000 | 3,950 | 3,955 | 500 |
| 2012/04/02 | 4,000 | 4,010 | 3,930 | 3,930 | 4,400 |
| 2012/03/30 | 3,990 | 4,010 | 3,990 | 4,010 | 1,700 |
| 2012/03/29 | 3,970 | 3,975 | 3,950 | 3,950 | 2,700 |
| 2012/03/28 | 3,910 | 3,970 | 3,880 | 3,970 | 7,100 |
| 2012/03/27 | 4,050 | 4,065 | 4,035 | 4,050 | 21,400 |
| 2012/03/26 | 4,085 | 4,085 | 4,030 | 4,030 | 6,000 |
| 2012/03/23 | 4,050 | 4,070 | 4,050 | 4,055 | 1,900 |
| 2012/03/22 | 3,985 | 4,070 | 3,985 | 4,070 | 2,000 |
| 2012/03/21 | 3,975 | 4,000 | 3,975 | 3,995 | 1,700 |
| 2012/03/19 | 3,965 | 3,965 | 3,955 | 3,955 | 1,000 |
| 2012/03/16 | 3,900 | 3,920 | 3,895 | 3,920 | 2,000 |
| 2012/03/15 | 3,870 | 3,900 | 3,870 | 3,885 | 1,200 |
| 2012/03/14 | 3,905 | 3,920 | 3,875 | 3,875 | 3,200 |
| 2012/03/13 | 3,895 | 3,895 | 3,860 | 3,870 | 2,500 |
| 2012/03/12 | 3,885 | 3,950 | 3,885 | 3,920 | 1,300 |
| 2012/03/09 | 3,930 | 3,950 | 3,920 | 3,945 | 23,900 |
| 2012/03/08 | 3,900 | 3,900 | 3,890 | 3,890 | 1,700 |
| 2012/03/07 | 3,910 | 3,910 | 3,910 | 3,910 | 1,900 |
| 2012/03/06 | 3,865 | 3,865 | 3,835 | 3,850 | 1,300 |
| 2012/03/05 | 3,875 | 3,875 | 3,860 | 3,860 | 1,100 |
| 2012/03/02 | 3,880 | 3,885 | 3,860 | 3,860 | 1,300 |
| 2012/03/01 | 3,870 | 3,905 | 3,860 | 3,890 | 2,300 |
| 2012/02/29 | 3,890 | 3,890 | 3,880 | 3,890 | 1,700 |
| 2012/02/28 | 3,920 | 3,920 | 3,880 | 3,890 | 3,300 |
| 2012/02/27 | 3,900 | 3,900 | 3,875 | 3,900 | 1,700 |
| 2012/02/24 | 3,925 | 3,925 | 3,880 | 3,880 | 1,900 |
| 2012/02/23 | 3,845 | 3,895 | 3,845 | 3,880 | 2,300 |
| 2012/02/22 | 3,760 | 3,845 | 3,760 | 3,845 | 2,100 |
| 2012/02/21 | 3,735 | 3,755 | 3,720 | 3,755 | 600 |
| 2012/02/20 | 3,755 | 3,755 | 3,740 | 3,740 | 300 |
| 2012/02/17 | 3,770 | 3,770 | 3,720 | 3,730 | 2,000 |
| 2012/02/16 | 3,750 | 3,750 | 3,725 | 3,730 | 1,600 |
| 2012/02/15 | 3,755 | 3,780 | 3,745 | 3,770 | 3,200 |
| 2012/02/14 | 3,700 | 3,750 | 3,700 | 3,750 | 900 |
| 2012/02/13 | 3,720 | 3,720 | 3,720 | 3,720 | 400 |
| 2012/02/10 | 3,720 | 3,720 | 3,700 | 3,720 | 1,600 |
| 2012/02/09 | 3,685 | 3,730 | 3,675 | 3,720 | 1,400 |
| 2012/02/08 | 3,705 | 3,715 | 3,700 | 3,705 | 3,900 |
| 2012/02/07 | 3,665 | 3,665 | 3,665 | 3,665 | 1,900 |
| 2012/02/06 | 3,645 | 3,695 | 3,645 | 3,685 | 900 |
| 2012/02/03 | 3,575 | 3,575 | 3,575 | 3,575 | 900 |
| 2012/02/02 | 3,580 | 3,590 | 3,575 | 3,590 | 1,600 |
| 2012/02/01 | 3,575 | 3,575 | 3,565 | 3,565 | 1,000 |
| 2012/01/31 | 3,555 | 3,555 | 3,555 | 3,555 | 200 |
| 2012/01/30 | 3,595 | 3,595 | 3,585 | 3,585 | 1,500 |
| 2012/01/27 | 3,555 | 3,585 | 3,555 | 3,585 | 600 |
| 2012/01/26 | 3,550 | 3,560 | 3,550 | 3,555 | 800 |
| 2012/01/25 | 3,565 | 3,570 | 3,540 | 3,570 | 2,100 |
| 2012/01/24 | 3,545 | 3,545 | 3,535 | 3,535 | 300 |
| 2012/01/23 | 3,555 | 3,555 | 3,525 | 3,535 | 600 |
| 2012/01/20 | 3,570 | 3,570 | 3,545 | 3,550 | 1,100 |
| 2012/01/19 | 3,530 | 3,565 | 3,530 | 3,530 | 1,400 |
| 2012/01/18 | 3,600 | 3,600 | 3,540 | 3,540 | 1,000 |
| 2012/01/17 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2012/01/16 | 3,570 | 3,570 | 3,530 | 3,530 | 500 |
| 2012/01/13 | 3,580 | 3,585 | 3,560 | 3,565 | 1,300 |
| 2012/01/12 | 3,660 | 3,660 | 3,580 | 3,595 | 900 |
| 2012/01/11 | 3,665 | 3,680 | 3,665 | 3,680 | 200 |
| 2012/01/10 | 3,635 | 3,665 | 3,635 | 3,665 | 900 |
| 2012/01/06 | 3,555 | 3,590 | 3,555 | 3,590 | 1,300 |
| 2012/01/05 | 3,610 | 3,610 | 3,570 | 3,570 | 1,500 |
| 2012/01/04 | 3,565 | 3,615 | 3,565 | 3,610 | 1,800 |