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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,642 | 1,646 | 1,625 | 1,639 | 152,300 |
| 2013/12/27 | 1,615 | 1,626 | 1,601 | 1,625 | 121,800 |
| 2013/12/26 | 1,588 | 1,612 | 1,582 | 1,605 | 189,000 |
| 2013/12/25 | 1,574 | 1,578 | 1,565 | 1,573 | 170,400 |
| 2013/12/24 | 1,583 | 1,589 | 1,568 | 1,571 | 179,100 |
| 2013/12/20 | 1,570 | 1,589 | 1,570 | 1,582 | 222,800 |
| 2013/12/19 | 1,597 | 1,597 | 1,568 | 1,574 | 286,000 |
| 2013/12/18 | 1,570 | 1,585 | 1,564 | 1,579 | 147,300 |
| 2013/12/17 | 1,554 | 1,582 | 1,554 | 1,576 | 179,000 |
| 2013/12/16 | 1,568 | 1,569 | 1,545 | 1,551 | 162,200 |
| 2013/12/13 | 1,560 | 1,575 | 1,552 | 1,559 | 381,500 |
| 2013/12/12 | 1,579 | 1,589 | 1,573 | 1,580 | 163,600 |
| 2013/12/11 | 1,581 | 1,590 | 1,576 | 1,580 | 180,800 |
| 2013/12/10 | 1,616 | 1,617 | 1,585 | 1,596 | 308,900 |
| 2013/12/09 | 1,550 | 1,615 | 1,548 | 1,612 | 564,700 |
| 2013/12/06 | 1,514 | 1,535 | 1,506 | 1,534 | 202,200 |
| 2013/12/05 | 1,524 | 1,533 | 1,515 | 1,515 | 271,400 |
| 2013/12/04 | 1,526 | 1,536 | 1,515 | 1,520 | 243,500 |
| 2013/12/03 | 1,544 | 1,547 | 1,531 | 1,531 | 185,200 |
| 2013/12/02 | 1,530 | 1,545 | 1,529 | 1,533 | 174,700 |
| 2013/11/29 | 1,529 | 1,535 | 1,520 | 1,532 | 200,500 |
| 2013/11/28 | 1,514 | 1,529 | 1,514 | 1,529 | 142,600 |
| 2013/11/27 | 1,517 | 1,522 | 1,510 | 1,513 | 216,000 |
| 2013/11/26 | 1,507 | 1,519 | 1,502 | 1,514 | 295,000 |
| 2013/11/25 | 1,500 | 1,508 | 1,493 | 1,507 | 157,400 |
| 2013/11/22 | 1,498 | 1,509 | 1,490 | 1,491 | 250,600 |
| 2013/11/21 | 1,490 | 1,495 | 1,481 | 1,492 | 214,500 |
| 2013/11/20 | 1,492 | 1,493 | 1,477 | 1,489 | 191,000 |
| 2013/11/19 | 1,470 | 1,490 | 1,470 | 1,485 | 160,100 |
| 2013/11/18 | 1,487 | 1,487 | 1,471 | 1,473 | 211,800 |
| 2013/11/15 | 1,473 | 1,484 | 1,467 | 1,477 | 307,200 |
| 2013/11/14 | 1,469 | 1,477 | 1,461 | 1,466 | 273,600 |
| 2013/11/13 | 1,470 | 1,473 | 1,458 | 1,463 | 173,300 |
| 2013/11/12 | 1,456 | 1,476 | 1,449 | 1,473 | 260,000 |
| 2013/11/11 | 1,469 | 1,470 | 1,445 | 1,455 | 239,300 |
| 2013/11/08 | 1,462 | 1,466 | 1,443 | 1,447 | 265,700 |
| 2013/11/07 | 1,489 | 1,491 | 1,461 | 1,463 | 198,300 |
| 2013/11/06 | 1,484 | 1,499 | 1,483 | 1,489 | 122,600 |
| 2013/11/05 | 1,496 | 1,508 | 1,475 | 1,491 | 299,500 |
| 2013/11/01 | 1,454 | 1,519 | 1,451 | 1,493 | 789,500 |
| 2013/10/31 | 1,443 | 1,450 | 1,427 | 1,430 | 195,900 |
| 2013/10/30 | 1,447 | 1,455 | 1,441 | 1,442 | 244,400 |
| 2013/10/29 | 1,438 | 1,443 | 1,427 | 1,434 | 225,500 |
| 2013/10/28 | 1,442 | 1,450 | 1,435 | 1,444 | 129,100 |
| 2013/10/25 | 1,459 | 1,460 | 1,431 | 1,432 | 198,400 |
| 2013/10/24 | 1,440 | 1,459 | 1,422 | 1,458 | 220,100 |
| 2013/10/23 | 1,467 | 1,475 | 1,443 | 1,443 | 201,100 |
| 2013/10/22 | 1,470 | 1,475 | 1,460 | 1,460 | 130,700 |
| 2013/10/21 | 1,483 | 1,490 | 1,457 | 1,467 | 309,700 |
| 2013/10/18 | 1,481 | 1,491 | 1,472 | 1,481 | 264,600 |
| 2013/10/17 | 1,489 | 1,500 | 1,487 | 1,496 | 197,700 |
| 2013/10/16 | 1,477 | 1,484 | 1,470 | 1,480 | 172,400 |
| 2013/10/15 | 1,497 | 1,499 | 1,465 | 1,470 | 164,100 |
| 2013/10/11 | 1,483 | 1,497 | 1,480 | 1,490 | 228,500 |
| 2013/10/10 | 1,449 | 1,466 | 1,436 | 1,466 | 187,300 |
| 2013/10/09 | 1,432 | 1,440 | 1,426 | 1,440 | 128,200 |
| 2013/10/08 | 1,451 | 1,453 | 1,418 | 1,438 | 227,300 |
| 2013/10/07 | 1,469 | 1,481 | 1,452 | 1,453 | 188,800 |
| 2013/10/04 | 1,461 | 1,479 | 1,454 | 1,476 | 191,900 |
| 2013/10/03 | 1,470 | 1,483 | 1,463 | 1,463 | 129,900 |
| 2013/10/02 | 1,502 | 1,502 | 1,470 | 1,474 | 199,800 |
| 2013/10/01 | 1,503 | 1,509 | 1,488 | 1,495 | 235,900 |
| 2013/09/30 | 1,500 | 1,516 | 1,494 | 1,504 | 262,600 |
| 2013/09/27 | 1,516 | 1,517 | 1,496 | 1,507 | 187,800 |
| 2013/09/26 | 1,491 | 1,519 | 1,480 | 1,518 | 465,000 |
| 2013/09/25 | 1,523 | 1,535 | 1,515 | 1,534 | 735,400 |
| 2013/09/24 | 1,517 | 1,533 | 1,515 | 1,523 | 426,300 |
| 2013/09/20 | 1,524 | 1,526 | 1,506 | 1,514 | 313,000 |
| 2013/09/19 | 1,498 | 1,517 | 1,491 | 1,517 | 402,000 |
| 2013/09/18 | 1,484 | 1,500 | 1,478 | 1,490 | 291,900 |
| 2013/09/17 | 1,481 | 1,487 | 1,468 | 1,470 | 236,900 |
| 2013/09/13 | 1,444 | 1,467 | 1,444 | 1,466 | 306,500 |
| 2013/09/12 | 1,462 | 1,468 | 1,451 | 1,456 | 147,600 |
| 2013/09/11 | 1,459 | 1,467 | 1,449 | 1,452 | 278,300 |
| 2013/09/10 | 1,445 | 1,455 | 1,442 | 1,452 | 157,500 |
| 2013/09/09 | 1,444 | 1,446 | 1,426 | 1,440 | 245,900 |
| 2013/09/06 | 1,430 | 1,435 | 1,411 | 1,417 | 253,900 |
| 2013/09/05 | 1,448 | 1,454 | 1,417 | 1,426 | 218,700 |
| 2013/09/04 | 1,435 | 1,447 | 1,431 | 1,446 | 164,300 |
| 2013/09/03 | 1,433 | 1,440 | 1,424 | 1,435 | 159,200 |
| 2013/09/02 | 1,404 | 1,427 | 1,404 | 1,415 | 231,200 |
| 2013/08/30 | 1,417 | 1,420 | 1,401 | 1,401 | 273,700 |
| 2013/08/29 | 1,430 | 1,430 | 1,406 | 1,418 | 347,500 |
| 2013/08/28 | 1,424 | 1,434 | 1,405 | 1,430 | 302,000 |
| 2013/08/27 | 1,456 | 1,458 | 1,429 | 1,435 | 284,000 |
| 2013/08/26 | 1,464 | 1,464 | 1,448 | 1,456 | 161,700 |
| 2013/08/23 | 1,457 | 1,462 | 1,445 | 1,454 | 194,800 |
| 2013/08/22 | 1,437 | 1,452 | 1,423 | 1,445 | 187,900 |
| 2013/08/21 | 1,432 | 1,441 | 1,421 | 1,437 | 187,600 |
| 2013/08/20 | 1,447 | 1,448 | 1,428 | 1,432 | 289,800 |
| 2013/08/19 | 1,426 | 1,451 | 1,417 | 1,447 | 241,000 |
| 2013/08/16 | 1,434 | 1,434 | 1,414 | 1,422 | 318,300 |
| 2013/08/15 | 1,456 | 1,456 | 1,434 | 1,445 | 376,300 |
| 2013/08/14 | 1,459 | 1,460 | 1,440 | 1,460 | 219,700 |
| 2013/08/13 | 1,434 | 1,447 | 1,427 | 1,445 | 164,700 |
| 2013/08/12 | 1,429 | 1,431 | 1,418 | 1,422 | 335,500 |
| 2013/08/09 | 1,425 | 1,440 | 1,420 | 1,426 | 463,600 |
| 2013/08/08 | 1,444 | 1,464 | 1,433 | 1,435 | 611,500 |
| 2013/08/07 | 1,460 | 1,460 | 1,438 | 1,443 | 395,200 |
| 2013/08/06 | 1,491 | 1,492 | 1,442 | 1,466 | 690,700 |
| 2013/08/05 | 1,493 | 1,507 | 1,487 | 1,495 | 501,500 |
| 2013/08/02 | 1,516 | 1,537 | 1,507 | 1,534 | 370,500 |
| 2013/08/01 | 1,482 | 1,515 | 1,470 | 1,494 | 777,100 |
| 2013/07/31 | 1,467 | 1,467 | 1,417 | 1,438 | 522,700 |
| 2013/07/30 | 1,452 | 1,482 | 1,451 | 1,477 | 407,700 |
| 2013/07/29 | 1,476 | 1,481 | 1,446 | 1,448 | 328,500 |
| 2013/07/26 | 1,501 | 1,519 | 1,484 | 1,487 | 325,300 |
| 2013/07/25 | 1,529 | 1,529 | 1,501 | 1,503 | 350,100 |
| 2013/07/24 | 1,527 | 1,533 | 1,506 | 1,515 | 289,200 |
| 2013/07/23 | 1,525 | 1,529 | 1,511 | 1,524 | 239,600 |
| 2013/07/22 | 1,511 | 1,531 | 1,511 | 1,524 | 297,400 |
| 2013/07/19 | 1,550 | 1,557 | 1,509 | 1,512 | 381,800 |
| 2013/07/18 | 1,531 | 1,550 | 1,516 | 1,541 | 247,700 |
| 2013/07/17 | 1,527 | 1,542 | 1,506 | 1,524 | 295,900 |
| 2013/07/16 | 1,525 | 1,543 | 1,500 | 1,516 | 325,800 |
| 2013/07/12 | 1,516 | 1,531 | 1,500 | 1,508 | 28,200 |
| 2013/07/11 | 1,506 | 1,516 | 1,500 | 1,509 | 6,200 |
| 2013/07/10 | 1,528 | 1,532 | 1,500 | 1,505 | 16,400 |
| 2013/07/09 | 1,505 | 1,506 | 1,493 | 1,498 | 14,400 |
| 2013/07/08 | 1,514 | 1,520 | 1,497 | 1,497 | 9,700 |
| 2013/07/05 | 1,541 | 1,553 | 1,509 | 1,514 | 13,800 |
| 2013/07/04 | 1,524 | 1,549 | 1,524 | 1,540 | 3,500 |
| 2013/07/03 | 1,510 | 1,551 | 1,510 | 1,551 | 15,300 |
| 2013/07/02 | 1,528 | 1,528 | 1,502 | 1,516 | 10,000 |
| 2013/07/01 | 1,530 | 1,530 | 1,486 | 1,498 | 14,100 |
| 2013/06/28 | 1,489 | 1,544 | 1,489 | 1,496 | 20,000 |
| 2013/06/27 | 1,451 | 1,476 | 1,451 | 1,470 | 13,900 |
| 2013/06/26 | 1,476 | 1,481 | 1,442 | 1,447 | 7,300 |
| 2013/06/25 | 1,474 | 1,487 | 1,448 | 1,455 | 8,200 |
| 2013/06/24 | 1,500 | 1,527 | 1,463 | 1,477 | 7,500 |
| 2013/06/21 | 1,455 | 1,495 | 1,455 | 1,477 | 19,900 |
| 2013/06/20 | 1,500 | 1,535 | 1,484 | 1,484 | 16,800 |
| 2013/06/19 | 1,523 | 1,525 | 1,502 | 1,518 | 4,500 |
| 2013/06/18 | 1,512 | 1,512 | 1,492 | 1,493 | 4,400 |
| 2013/06/17 | 1,443 | 1,504 | 1,433 | 1,502 | 13,900 |
| 2013/06/14 | 1,424 | 1,476 | 1,424 | 1,445 | 167,600 |
| 2013/06/13 | 1,489 | 1,489 | 1,438 | 1,438 | 9,000 |
| 2013/06/12 | 1,474 | 1,512 | 1,450 | 1,510 | 11,500 |
| 2013/06/11 | 1,464 | 1,506 | 1,450 | 1,486 | 14,700 |
| 2013/06/10 | 1,481 | 1,501 | 1,421 | 1,494 | 9,600 |
| 2013/06/07 | 1,456 | 1,476 | 1,431 | 1,458 | 11,800 |
| 2013/06/06 | 1,455 | 1,522 | 1,455 | 1,486 | 10,600 |
| 2013/06/05 | 1,508 | 1,576 | 1,485 | 1,485 | 9,700 |
| 2013/06/04 | 1,440 | 1,516 | 1,438 | 1,516 | 22,400 |
| 2013/06/03 | 1,524 | 1,524 | 1,458 | 1,458 | 23,000 |
| 2013/05/31 | 1,535 | 1,560 | 1,528 | 1,529 | 8,800 |
| 2013/05/30 | 1,546 | 1,590 | 1,519 | 1,519 | 24,700 |
| 2013/05/29 | 1,583 | 1,605 | 1,573 | 1,578 | 13,800 |
| 2013/05/28 | 1,518 | 1,569 | 1,518 | 1,557 | 15,700 |
| 2013/05/27 | 1,551 | 1,578 | 1,519 | 1,555 | 11,900 |
| 2013/05/24 | 1,547 | 1,622 | 1,501 | 1,576 | 37,500 |
| 2013/05/23 | 1,691 | 1,692 | 1,574 | 1,574 | 16,500 |
| 2013/05/22 | 1,660 | 1,681 | 1,631 | 1,675 | 15,600 |
| 2013/05/21 | 1,656 | 1,668 | 1,639 | 1,665 | 6,400 |
| 2013/05/20 | 1,678 | 1,696 | 1,660 | 1,667 | 8,300 |
| 2013/05/17 | 1,661 | 1,714 | 1,661 | 1,670 | 11,400 |
| 2013/05/16 | 1,633 | 1,660 | 1,630 | 1,654 | 12,400 |
| 2013/05/15 | 1,606 | 1,648 | 1,606 | 1,634 | 14,500 |
| 2013/05/14 | 1,651 | 1,658 | 1,625 | 1,630 | 11,500 |
| 2013/05/13 | 1,685 | 1,685 | 1,631 | 1,642 | 14,200 |
| 2013/05/10 | 1,750 | 1,750 | 1,654 | 1,661 | 33,300 |
| 2013/05/09 | 1,698 | 1,705 | 1,670 | 1,670 | 8,400 |
| 2013/05/08 | 1,660 | 1,700 | 1,660 | 1,695 | 11,700 |
| 2013/05/07 | 1,659 | 1,670 | 1,640 | 1,659 | 12,100 |
| 2013/05/02 | 1,646 | 1,647 | 1,615 | 1,619 | 7,700 |
| 2013/05/01 | 1,600 | 1,663 | 1,600 | 1,648 | 12,100 |
| 2013/04/30 | 1,620 | 1,642 | 1,611 | 1,631 | 11,700 |
| 2013/04/26 | 1,632 | 1,645 | 1,606 | 1,607 | 12,800 |
| 2013/04/25 | 1,602 | 1,641 | 1,602 | 1,632 | 13,000 |
| 2013/04/24 | 1,598 | 1,603 | 1,585 | 1,602 | 14,000 |
| 2013/04/23 | 1,632 | 1,632 | 1,576 | 1,591 | 15,800 |
| 2013/04/22 | 1,599 | 1,654 | 1,599 | 1,638 | 10,100 |
| 2013/04/19 | 1,514 | 1,573 | 1,514 | 1,566 | 16,100 |
| 2013/04/18 | 1,500 | 1,553 | 1,499 | 1,537 | 20,000 |
| 2013/04/17 | 1,462 | 1,495 | 1,462 | 1,493 | 18,200 |
| 2013/04/16 | 1,437 | 1,462 | 1,423 | 1,453 | 20,600 |
| 2013/04/15 | 1,432 | 1,447 | 1,432 | 1,443 | 5,900 |
| 2013/04/12 | 1,421 | 1,432 | 1,412 | 1,431 | 44,300 |
| 2013/04/11 | 1,488 | 1,495 | 1,439 | 1,444 | 57,400 |
| 2013/04/10 | 1,502 | 1,516 | 1,478 | 1,490 | 18,100 |
| 2013/04/09 | 1,516 | 1,516 | 1,485 | 1,498 | 8,800 |
| 2013/04/08 | 1,456 | 1,519 | 1,456 | 1,519 | 37,200 |
| 2013/04/05 | 1,528 | 1,545 | 1,468 | 1,480 | 30,800 |
| 2013/04/04 | 1,460 | 1,511 | 1,450 | 1,507 | 19,900 |
| 2013/04/03 | 1,380 | 1,490 | 1,380 | 1,478 | 15,500 |
| 2013/04/02 | 1,421 | 1,427 | 1,375 | 1,410 | 9,600 |
| 2013/04/01 | 1,501 | 1,509 | 1,429 | 1,430 | 11,300 |
| 2013/03/29 | 1,486 | 1,512 | 1,470 | 1,505 | 20,400 |
| 2013/03/28 | 1,484 | 1,485 | 1,441 | 1,472 | 9,600 |
| 2013/03/27 | 1,463 | 1,479 | 1,450 | 1,454 | 22,900 |
| 2013/03/27 | 1 -> 3.00 分割 | ||||
| 2013/03/26 | 4,440 | 4,560 | 4,430 | 4,460 | 23,000 |
| 2013/03/25 | 4,590 | 4,590 | 4,505 | 4,510 | 11,400 |
| 2013/03/22 | 4,475 | 4,565 | 4,415 | 4,415 | 7,400 |
| 2013/03/21 | 4,435 | 4,500 | 4,435 | 4,470 | 6,900 |
| 2013/03/19 | 4,370 | 4,430 | 4,370 | 4,410 | 4,000 |
| 2013/03/18 | 4,355 | 4,365 | 4,310 | 4,310 | 2,900 |
| 2013/03/15 | 4,440 | 4,480 | 4,340 | 4,350 | 6,600 |
| 2013/03/14 | 4,285 | 4,395 | 4,285 | 4,380 | 4,100 |
| 2013/03/13 | 4,265 | 4,295 | 4,220 | 4,285 | 2,900 |
| 2013/03/12 | 4,350 | 4,350 | 4,270 | 4,300 | 6,400 |
| 2013/03/11 | 4,240 | 4,340 | 4,240 | 4,335 | 3,900 |
| 2013/03/08 | 4,185 | 4,230 | 4,185 | 4,205 | 55,900 |
| 2013/03/07 | 4,240 | 4,240 | 4,220 | 4,220 | 1,600 |
| 2013/03/06 | 4,230 | 4,245 | 4,225 | 4,225 | 1,200 |
| 2013/03/05 | 4,165 | 4,210 | 4,150 | 4,165 | 3,600 |
| 2013/03/04 | 4,190 | 4,190 | 4,155 | 4,160 | 1,100 |
| 2013/03/01 | 3,950 | 4,180 | 3,950 | 4,120 | 2,000 |
| 2013/02/28 | 3,935 | 4,000 | 3,935 | 3,985 | 4,700 |
| 2013/02/27 | 3,885 | 3,885 | 3,830 | 3,830 | 900 |
| 2013/02/26 | 3,910 | 3,910 | 3,870 | 3,880 | 1,000 |
| 2013/02/25 | 3,955 | 3,955 | 3,915 | 3,915 | 2,500 |
| 2013/02/22 | 3,905 | 3,910 | 3,875 | 3,910 | 4,300 |
| 2013/02/21 | 3,920 | 3,975 | 3,910 | 3,910 | 3,500 |
| 2013/02/20 | 3,925 | 3,955 | 3,910 | 3,910 | 1,100 |
| 2013/02/19 | 3,875 | 3,935 | 3,875 | 3,925 | 2,800 |
| 2013/02/18 | 3,905 | 3,920 | 3,905 | 3,920 | 1,700 |
| 2013/02/15 | 3,850 | 3,880 | 3,835 | 3,835 | 4,200 |
| 2013/02/14 | 3,785 | 3,835 | 3,785 | 3,835 | 1,400 |
| 2013/02/13 | 3,860 | 3,895 | 3,775 | 3,785 | 2,600 |
| 2013/02/12 | 3,925 | 3,935 | 3,890 | 3,890 | 1,300 |
| 2013/02/08 | 3,850 | 3,870 | 3,840 | 3,850 | 3,500 |
| 2013/02/07 | 3,825 | 3,880 | 3,815 | 3,840 | 3,900 |
| 2013/02/06 | 3,870 | 3,870 | 3,825 | 3,825 | 3,200 |
| 2013/02/05 | 3,845 | 3,865 | 3,845 | 3,860 | 1,300 |
| 2013/02/04 | 3,840 | 3,840 | 3,830 | 3,830 | 900 |
| 2013/02/01 | 3,750 | 3,805 | 3,750 | 3,805 | 1,900 |
| 2013/01/31 | 3,755 | 3,755 | 3,675 | 3,735 | 2,100 |
| 2013/01/30 | 3,700 | 3,725 | 3,700 | 3,725 | 2,800 |
| 2013/01/29 | 3,725 | 3,725 | 3,690 | 3,690 | 1,100 |
| 2013/01/28 | 3,765 | 3,765 | 3,720 | 3,720 | 2,600 |
| 2013/01/25 | 3,680 | 3,710 | 3,610 | 3,710 | 1,700 |
| 2013/01/24 | 3,655 | 3,660 | 3,635 | 3,635 | 2,200 |
| 2013/01/23 | 3,670 | 3,685 | 3,645 | 3,655 | 1,600 |
| 2013/01/22 | 3,660 | 3,660 | 3,660 | 3,660 | 900 |
| 2013/01/21 | 3,635 | 3,685 | 3,635 | 3,660 | 1,500 |
| 2013/01/18 | 3,580 | 3,660 | 3,580 | 3,635 | 2,600 |
| 2013/01/17 | 3,625 | 3,625 | 3,570 | 3,570 | 2,500 |
| 2013/01/16 | 3,730 | 3,730 | 3,645 | 3,645 | 2,700 |
| 2013/01/15 | 3,810 | 3,845 | 3,745 | 3,745 | 3,300 |
| 2013/01/11 | 3,735 | 3,735 | 3,730 | 3,735 | 900 |
| 2013/01/10 | 3,705 | 3,745 | 3,705 | 3,730 | 2,500 |
| 2013/01/09 | 3,680 | 3,755 | 3,680 | 3,750 | 2,800 |
| 2013/01/08 | 3,795 | 3,795 | 3,725 | 3,725 | 1,800 |
| 2013/01/07 | 3,760 | 3,845 | 3,760 | 3,815 | 1,700 |
| 2013/01/04 | 3,695 | 3,750 | 3,690 | 3,730 | 7,100 |