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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,721 | 1,723 | 1,706 | 1,713 | 322,900 |
| 2014/12/29 | 1,710 | 1,727 | 1,702 | 1,721 | 346,200 |
| 2014/12/26 | 1,705 | 1,710 | 1,697 | 1,706 | 231,800 |
| 2014/12/25 | 1,713 | 1,713 | 1,695 | 1,702 | 180,700 |
| 2014/12/24 | 1,693 | 1,710 | 1,684 | 1,707 | 280,600 |
| 2014/12/22 | 1,676 | 1,684 | 1,662 | 1,684 | 234,300 |
| 2014/12/19 | 1,694 | 1,698 | 1,657 | 1,666 | 463,200 |
| 2014/12/18 | 1,671 | 1,678 | 1,653 | 1,674 | 443,800 |
| 2014/12/17 | 1,651 | 1,660 | 1,640 | 1,642 | 400,900 |
| 2014/12/16 | 1,683 | 1,683 | 1,654 | 1,660 | 360,000 |
| 2014/12/15 | 1,674 | 1,699 | 1,672 | 1,684 | 360,800 |
| 2014/12/12 | 1,675 | 1,689 | 1,675 | 1,676 | 275,000 |
| 2014/12/11 | 1,687 | 1,694 | 1,673 | 1,690 | 280,200 |
| 2014/12/10 | 1,705 | 1,729 | 1,700 | 1,706 | 404,400 |
| 2014/12/09 | 1,679 | 1,708 | 1,675 | 1,708 | 366,000 |
| 2014/12/08 | 1,697 | 1,700 | 1,682 | 1,690 | 243,100 |
| 2014/12/05 | 1,703 | 1,703 | 1,685 | 1,697 | 230,700 |
| 2014/12/04 | 1,689 | 1,707 | 1,681 | 1,703 | 250,600 |
| 2014/12/03 | 1,668 | 1,686 | 1,657 | 1,683 | 248,500 |
| 2014/12/02 | 1,670 | 1,679 | 1,663 | 1,676 | 199,700 |
| 2014/12/01 | 1,671 | 1,675 | 1,663 | 1,669 | 216,400 |
| 2014/11/28 | 1,660 | 1,680 | 1,657 | 1,676 | 262,800 |
| 2014/11/27 | 1,675 | 1,677 | 1,656 | 1,660 | 214,600 |
| 2014/11/26 | 1,666 | 1,694 | 1,665 | 1,686 | 246,900 |
| 2014/11/25 | 1,677 | 1,677 | 1,660 | 1,665 | 267,800 |
| 2014/11/21 | 1,658 | 1,673 | 1,651 | 1,665 | 273,100 |
| 2014/11/20 | 1,663 | 1,669 | 1,654 | 1,661 | 372,400 |
| 2014/11/19 | 1,678 | 1,684 | 1,648 | 1,649 | 291,100 |
| 2014/11/18 | 1,662 | 1,676 | 1,660 | 1,673 | 343,900 |
| 2014/11/17 | 1,683 | 1,684 | 1,648 | 1,652 | 372,600 |
| 2014/11/14 | 1,684 | 1,686 | 1,670 | 1,684 | 381,400 |
| 2014/11/13 | 1,650 | 1,670 | 1,645 | 1,670 | 348,800 |
| 2014/11/12 | 1,673 | 1,674 | 1,641 | 1,647 | 559,000 |
| 2014/11/11 | 1,670 | 1,678 | 1,659 | 1,669 | 257,200 |
| 2014/11/10 | 1,653 | 1,668 | 1,653 | 1,661 | 286,300 |
| 2014/11/07 | 1,669 | 1,675 | 1,639 | 1,650 | 550,600 |
| 2014/11/06 | 1,671 | 1,679 | 1,650 | 1,658 | 431,500 |
| 2014/11/05 | 1,650 | 1,670 | 1,650 | 1,670 | 425,000 |
| 2014/11/04 | 1,675 | 1,675 | 1,630 | 1,645 | 531,400 |
| 2014/10/31 | 1,610 | 1,648 | 1,591 | 1,629 | 807,400 |
| 2014/10/30 | 1,688 | 1,688 | 1,645 | 1,661 | 911,900 |
| 2014/10/29 | 1,669 | 1,695 | 1,659 | 1,691 | 278,100 |
| 2014/10/28 | 1,652 | 1,657 | 1,645 | 1,654 | 110,300 |
| 2014/10/27 | 1,660 | 1,660 | 1,644 | 1,658 | 153,600 |
| 2014/10/24 | 1,656 | 1,656 | 1,632 | 1,643 | 148,900 |
| 2014/10/23 | 1,631 | 1,636 | 1,615 | 1,634 | 232,300 |
| 2014/10/22 | 1,620 | 1,634 | 1,609 | 1,631 | 147,000 |
| 2014/10/21 | 1,603 | 1,611 | 1,591 | 1,597 | 270,400 |
| 2014/10/20 | 1,593 | 1,603 | 1,576 | 1,595 | 327,900 |
| 2014/10/17 | 1,577 | 1,581 | 1,561 | 1,563 | 420,800 |
| 2014/10/16 | 1,585 | 1,598 | 1,576 | 1,581 | 336,200 |
| 2014/10/15 | 1,610 | 1,623 | 1,596 | 1,615 | 422,500 |
| 2014/10/14 | 1,606 | 1,619 | 1,601 | 1,601 | 258,600 |
| 2014/10/10 | 1,623 | 1,638 | 1,622 | 1,634 | 306,600 |
| 2014/10/09 | 1,650 | 1,654 | 1,640 | 1,642 | 231,700 |
| 2014/10/08 | 1,652 | 1,659 | 1,645 | 1,650 | 338,700 |
| 2014/10/07 | 1,689 | 1,698 | 1,677 | 1,679 | 179,500 |
| 2014/10/06 | 1,687 | 1,689 | 1,676 | 1,683 | 192,100 |
| 2014/10/03 | 1,656 | 1,681 | 1,655 | 1,669 | 172,800 |
| 2014/10/02 | 1,685 | 1,685 | 1,664 | 1,667 | 246,700 |
| 2014/10/01 | 1,709 | 1,718 | 1,695 | 1,701 | 174,700 |
| 2014/09/30 | 1,703 | 1,709 | 1,691 | 1,705 | 395,100 |
| 2014/09/29 | 1,720 | 1,720 | 1,700 | 1,704 | 216,900 |
| 2014/09/26 | 1,708 | 1,709 | 1,692 | 1,708 | 630,700 |
| 2014/09/25 | 1,729 | 1,749 | 1,726 | 1,749 | 814,400 |
| 2014/09/24 | 1,721 | 1,729 | 1,717 | 1,726 | 367,400 |
| 2014/09/22 | 1,713 | 1,720 | 1,710 | 1,720 | 247,700 |
| 2014/09/19 | 1,714 | 1,714 | 1,699 | 1,707 | 453,200 |
| 2014/09/18 | 1,720 | 1,723 | 1,706 | 1,713 | 255,200 |
| 2014/09/17 | 1,714 | 1,726 | 1,709 | 1,711 | 404,800 |
| 2014/09/16 | 1,705 | 1,715 | 1,703 | 1,714 | 258,400 |
| 2014/09/12 | 1,707 | 1,711 | 1,701 | 1,705 | 283,600 |
| 2014/09/11 | 1,707 | 1,708 | 1,698 | 1,703 | 204,800 |
| 2014/09/10 | 1,688 | 1,708 | 1,681 | 1,707 | 340,200 |
| 2014/09/09 | 1,698 | 1,707 | 1,692 | 1,694 | 291,500 |
| 2014/09/08 | 1,685 | 1,694 | 1,682 | 1,689 | 300,100 |
| 2014/09/05 | 1,682 | 1,691 | 1,668 | 1,671 | 350,700 |
| 2014/09/04 | 1,673 | 1,679 | 1,667 | 1,671 | 221,900 |
| 2014/09/03 | 1,689 | 1,691 | 1,666 | 1,669 | 397,600 |
| 2014/09/02 | 1,679 | 1,694 | 1,677 | 1,681 | 276,900 |
| 2014/09/01 | 1,664 | 1,675 | 1,663 | 1,673 | 210,700 |
| 2014/08/29 | 1,655 | 1,668 | 1,655 | 1,662 | 235,300 |
| 2014/08/28 | 1,657 | 1,660 | 1,651 | 1,655 | 210,000 |
| 2014/08/27 | 1,661 | 1,675 | 1,656 | 1,661 | 240,900 |
| 2014/08/26 | 1,675 | 1,675 | 1,657 | 1,659 | 251,500 |
| 2014/08/25 | 1,679 | 1,681 | 1,663 | 1,668 | 222,800 |
| 2014/08/22 | 1,678 | 1,679 | 1,660 | 1,667 | 374,800 |
| 2014/08/21 | 1,673 | 1,677 | 1,665 | 1,670 | 376,300 |
| 2014/08/20 | 1,677 | 1,677 | 1,667 | 1,672 | 295,100 |
| 2014/08/19 | 1,687 | 1,687 | 1,666 | 1,670 | 323,400 |
| 2014/08/18 | 1,681 | 1,688 | 1,676 | 1,679 | 212,600 |
| 2014/08/15 | 1,675 | 1,692 | 1,665 | 1,684 | 390,600 |
| 2014/08/14 | 1,666 | 1,680 | 1,655 | 1,672 | 424,600 |
| 2014/08/13 | 1,663 | 1,667 | 1,646 | 1,663 | 521,700 |
| 2014/08/12 | 1,659 | 1,677 | 1,650 | 1,663 | 435,400 |
| 2014/08/11 | 1,646 | 1,654 | 1,630 | 1,650 | 496,000 |
| 2014/08/08 | 1,624 | 1,641 | 1,604 | 1,608 | 541,800 |
| 2014/08/07 | 1,608 | 1,623 | 1,599 | 1,619 | 584,500 |
| 2014/08/06 | 1,613 | 1,621 | 1,603 | 1,611 | 482,300 |
| 2014/08/05 | 1,634 | 1,635 | 1,612 | 1,614 | 423,700 |
| 2014/08/04 | 1,635 | 1,639 | 1,618 | 1,623 | 471,000 |
| 2014/08/01 | 1,600 | 1,632 | 1,596 | 1,625 | 1,375,800 |
| 2014/07/31 | 1,710 | 1,710 | 1,687 | 1,694 | 304,200 |
| 2014/07/30 | 1,711 | 1,713 | 1,700 | 1,703 | 161,300 |
| 2014/07/29 | 1,710 | 1,713 | 1,704 | 1,713 | 131,600 |
| 2014/07/28 | 1,710 | 1,712 | 1,705 | 1,711 | 103,400 |
| 2014/07/25 | 1,712 | 1,712 | 1,692 | 1,706 | 227,900 |
| 2014/07/24 | 1,707 | 1,712 | 1,695 | 1,700 | 213,300 |
| 2014/07/23 | 1,689 | 1,709 | 1,683 | 1,707 | 334,300 |
| 2014/07/22 | 1,672 | 1,687 | 1,669 | 1,686 | 230,300 |
| 2014/07/18 | 1,665 | 1,674 | 1,654 | 1,662 | 318,100 |
| 2014/07/17 | 1,680 | 1,683 | 1,668 | 1,674 | 185,000 |
| 2014/07/16 | 1,690 | 1,691 | 1,660 | 1,673 | 418,000 |
| 2014/07/15 | 1,699 | 1,699 | 1,676 | 1,683 | 393,000 |
| 2014/07/14 | 1,678 | 1,693 | 1,670 | 1,691 | 474,000 |
| 2014/07/11 | 1,680 | 1,688 | 1,667 | 1,677 | 277,700 |
| 2014/07/10 | 1,715 | 1,715 | 1,683 | 1,685 | 342,800 |
| 2014/07/09 | 1,707 | 1,719 | 1,696 | 1,700 | 315,700 |
| 2014/07/08 | 1,700 | 1,730 | 1,695 | 1,724 | 547,700 |
| 2014/07/07 | 1,701 | 1,705 | 1,698 | 1,700 | 179,100 |
| 2014/07/04 | 1,704 | 1,707 | 1,691 | 1,699 | 280,800 |
| 2014/07/03 | 1,703 | 1,710 | 1,684 | 1,693 | 313,600 |
| 2014/07/02 | 1,702 | 1,707 | 1,691 | 1,702 | 254,300 |
| 2014/07/01 | 1,701 | 1,709 | 1,694 | 1,701 | 397,200 |
| 2014/06/30 | 1,685 | 1,709 | 1,681 | 1,700 | 525,000 |
| 2014/06/27 | 1,685 | 1,689 | 1,670 | 1,684 | 550,200 |
| 2014/06/26 | 1,689 | 1,691 | 1,672 | 1,678 | 295,600 |
| 2014/06/25 | 1,676 | 1,689 | 1,671 | 1,683 | 435,500 |
| 2014/06/24 | 1,670 | 1,678 | 1,654 | 1,674 | 412,700 |
| 2014/06/23 | 1,698 | 1,698 | 1,658 | 1,667 | 459,800 |
| 2014/06/20 | 1,689 | 1,689 | 1,670 | 1,682 | 483,200 |
| 2014/06/19 | 1,686 | 1,691 | 1,670 | 1,690 | 612,400 |
| 2014/06/18 | 1,682 | 1,691 | 1,673 | 1,684 | 471,800 |
| 2014/06/17 | 1,680 | 1,688 | 1,672 | 1,682 | 285,600 |
| 2014/06/16 | 1,690 | 1,696 | 1,666 | 1,675 | 329,400 |
| 2014/06/13 | 1,662 | 1,685 | 1,656 | 1,682 | 480,900 |
| 2014/06/12 | 1,674 | 1,681 | 1,662 | 1,677 | 458,000 |
| 2014/06/11 | 1,675 | 1,678 | 1,656 | 1,677 | 513,500 |
| 2014/06/10 | 1,671 | 1,678 | 1,662 | 1,668 | 381,500 |
| 2014/06/09 | 1,667 | 1,669 | 1,656 | 1,665 | 319,600 |
| 2014/06/06 | 1,682 | 1,687 | 1,659 | 1,661 | 397,100 |
| 2014/06/05 | 1,671 | 1,682 | 1,650 | 1,681 | 334,100 |
| 2014/06/04 | 1,687 | 1,690 | 1,674 | 1,682 | 169,600 |
| 2014/06/03 | 1,690 | 1,706 | 1,683 | 1,691 | 272,800 |
| 2014/06/02 | 1,675 | 1,683 | 1,671 | 1,677 | 175,100 |
| 2014/05/30 | 1,660 | 1,674 | 1,658 | 1,663 | 233,600 |
| 2014/05/29 | 1,648 | 1,655 | 1,636 | 1,650 | 186,200 |
| 2014/05/28 | 1,636 | 1,669 | 1,635 | 1,661 | 249,800 |
| 2014/05/27 | 1,670 | 1,677 | 1,645 | 1,646 | 258,700 |
| 2014/05/26 | 1,665 | 1,691 | 1,662 | 1,687 | 189,400 |
| 2014/05/23 | 1,649 | 1,664 | 1,645 | 1,661 | 196,100 |
| 2014/05/22 | 1,630 | 1,645 | 1,625 | 1,644 | 178,600 |
| 2014/05/21 | 1,607 | 1,629 | 1,601 | 1,625 | 221,400 |
| 2014/05/20 | 1,632 | 1,633 | 1,616 | 1,625 | 277,600 |
| 2014/05/19 | 1,630 | 1,644 | 1,607 | 1,608 | 187,300 |
| 2014/05/16 | 1,630 | 1,635 | 1,605 | 1,621 | 281,300 |
| 2014/05/15 | 1,627 | 1,636 | 1,620 | 1,633 | 168,000 |
| 2014/05/14 | 1,631 | 1,641 | 1,631 | 1,640 | 134,500 |
| 2014/05/13 | 1,642 | 1,650 | 1,631 | 1,637 | 187,100 |
| 2014/05/12 | 1,637 | 1,659 | 1,628 | 1,629 | 449,400 |
| 2014/05/09 | 1,625 | 1,651 | 1,612 | 1,637 | 594,700 |
| 2014/05/08 | 1,566 | 1,598 | 1,566 | 1,589 | 220,900 |
| 2014/05/07 | 1,574 | 1,584 | 1,566 | 1,566 | 312,500 |
| 2014/05/02 | 1,580 | 1,581 | 1,572 | 1,578 | 147,600 |
| 2014/05/01 | 1,577 | 1,588 | 1,566 | 1,588 | 209,600 |
| 2014/04/30 | 1,576 | 1,585 | 1,566 | 1,581 | 261,500 |
| 2014/04/28 | 1,580 | 1,580 | 1,565 | 1,575 | 110,600 |
| 2014/04/25 | 1,575 | 1,589 | 1,573 | 1,584 | 221,300 |
| 2014/04/24 | 1,568 | 1,590 | 1,565 | 1,573 | 254,300 |
| 2014/04/23 | 1,557 | 1,572 | 1,549 | 1,572 | 337,000 |
| 2014/04/22 | 1,545 | 1,555 | 1,545 | 1,547 | 322,300 |
| 2014/04/21 | 1,557 | 1,563 | 1,541 | 1,545 | 308,200 |
| 2014/04/18 | 1,562 | 1,565 | 1,551 | 1,564 | 237,400 |
| 2014/04/17 | 1,569 | 1,582 | 1,562 | 1,570 | 440,700 |
| 2014/04/16 | 1,550 | 1,571 | 1,547 | 1,571 | 313,700 |
| 2014/04/15 | 1,538 | 1,545 | 1,512 | 1,542 | 511,500 |
| 2014/04/14 | 1,542 | 1,549 | 1,534 | 1,536 | 340,900 |
| 2014/04/11 | 1,521 | 1,550 | 1,516 | 1,542 | 478,000 |
| 2014/04/10 | 1,538 | 1,549 | 1,524 | 1,530 | 333,600 |
| 2014/04/09 | 1,550 | 1,551 | 1,516 | 1,528 | 453,700 |
| 2014/04/08 | 1,552 | 1,573 | 1,551 | 1,566 | 521,500 |
| 2014/04/07 | 1,565 | 1,572 | 1,553 | 1,562 | 404,600 |
| 2014/04/04 | 1,567 | 1,584 | 1,564 | 1,576 | 349,300 |
| 2014/04/03 | 1,565 | 1,582 | 1,563 | 1,565 | 457,600 |
| 2014/04/02 | 1,571 | 1,581 | 1,550 | 1,556 | 418,400 |
| 2014/04/01 | 1,587 | 1,589 | 1,566 | 1,577 | 216,300 |
| 2014/03/31 | 1,587 | 1,593 | 1,570 | 1,590 | 307,300 |
| 2014/03/28 | 1,570 | 1,579 | 1,558 | 1,574 | 333,300 |
| 2014/03/27 | 1,560 | 1,585 | 1,542 | 1,581 | 711,400 |
| 2014/03/26 | 1,568 | 1,574 | 1,543 | 1,548 | 870,800 |
| 2014/03/25 | 1,572 | 1,609 | 1,566 | 1,568 | 574,400 |
| 2014/03/24 | 1,547 | 1,595 | 1,547 | 1,583 | 676,200 |
| 2014/03/20 | 1,556 | 1,590 | 1,552 | 1,558 | 597,700 |
| 2014/03/19 | 1,552 | 1,564 | 1,536 | 1,545 | 436,300 |
| 2014/03/18 | 1,550 | 1,565 | 1,543 | 1,554 | 405,800 |
| 2014/03/17 | 1,567 | 1,581 | 1,544 | 1,549 | 299,200 |
| 2014/03/14 | 1,569 | 1,591 | 1,563 | 1,565 | 498,100 |
| 2014/03/13 | 1,605 | 1,627 | 1,594 | 1,608 | 400,800 |
| 2014/03/12 | 1,657 | 1,658 | 1,632 | 1,638 | 310,900 |
| 2014/03/11 | 1,678 | 1,697 | 1,660 | 1,671 | 330,500 |
| 2014/03/10 | 1,655 | 1,676 | 1,654 | 1,668 | 338,600 |
| 2014/03/07 | 1,662 | 1,670 | 1,648 | 1,670 | 274,400 |
| 2014/03/06 | 1,656 | 1,656 | 1,638 | 1,644 | 197,700 |
| 2014/03/05 | 1,665 | 1,675 | 1,650 | 1,658 | 149,600 |
| 2014/03/04 | 1,613 | 1,650 | 1,608 | 1,646 | 270,900 |
| 2014/03/03 | 1,582 | 1,620 | 1,572 | 1,612 | 381,900 |
| 2014/02/28 | 1,589 | 1,597 | 1,570 | 1,581 | 351,400 |
| 2014/02/27 | 1,593 | 1,610 | 1,576 | 1,579 | 196,700 |
| 2014/02/26 | 1,593 | 1,619 | 1,584 | 1,594 | 162,200 |
| 2014/02/25 | 1,598 | 1,604 | 1,593 | 1,602 | 167,400 |
| 2014/02/24 | 1,596 | 1,611 | 1,579 | 1,598 | 153,500 |
| 2014/02/21 | 1,579 | 1,601 | 1,573 | 1,595 | 205,800 |
| 2014/02/20 | 1,599 | 1,603 | 1,569 | 1,572 | 129,900 |
| 2014/02/19 | 1,602 | 1,608 | 1,586 | 1,601 | 160,100 |
| 2014/02/18 | 1,602 | 1,606 | 1,570 | 1,604 | 253,700 |
| 2014/02/17 | 1,601 | 1,606 | 1,580 | 1,602 | 96,800 |
| 2014/02/14 | 1,599 | 1,616 | 1,573 | 1,588 | 133,800 |
| 2014/02/13 | 1,620 | 1,621 | 1,586 | 1,595 | 141,900 |
| 2014/02/12 | 1,600 | 1,630 | 1,592 | 1,622 | 260,500 |
| 2014/02/10 | 1,598 | 1,598 | 1,562 | 1,581 | 131,200 |
| 2014/02/07 | 1,550 | 1,564 | 1,534 | 1,558 | 155,700 |
| 2014/02/06 | 1,526 | 1,540 | 1,509 | 1,523 | 246,500 |
| 2014/02/05 | 1,540 | 1,558 | 1,521 | 1,540 | 224,600 |
| 2014/02/04 | 1,563 | 1,569 | 1,522 | 1,525 | 463,700 |
| 2014/02/03 | 1,640 | 1,648 | 1,581 | 1,611 | 447,000 |
| 2014/01/31 | 1,664 | 1,694 | 1,647 | 1,662 | 267,600 |
| 2014/01/30 | 1,657 | 1,666 | 1,637 | 1,649 | 217,200 |
| 2014/01/29 | 1,648 | 1,689 | 1,648 | 1,687 | 138,100 |
| 2014/01/28 | 1,621 | 1,642 | 1,619 | 1,624 | 154,600 |
| 2014/01/27 | 1,625 | 1,646 | 1,606 | 1,625 | 178,200 |
| 2014/01/24 | 1,666 | 1,676 | 1,653 | 1,658 | 254,000 |
| 2014/01/23 | 1,712 | 1,717 | 1,683 | 1,684 | 284,200 |
| 2014/01/22 | 1,737 | 1,740 | 1,706 | 1,727 | 146,000 |
| 2014/01/21 | 1,745 | 1,754 | 1,731 | 1,737 | 199,800 |
| 2014/01/20 | 1,743 | 1,743 | 1,727 | 1,739 | 134,700 |
| 2014/01/17 | 1,725 | 1,734 | 1,717 | 1,730 | 194,400 |
| 2014/01/16 | 1,709 | 1,736 | 1,701 | 1,724 | 283,600 |
| 2014/01/15 | 1,697 | 1,700 | 1,671 | 1,698 | 239,700 |
| 2014/01/14 | 1,694 | 1,706 | 1,674 | 1,686 | 244,800 |
| 2014/01/10 | 1,674 | 1,697 | 1,653 | 1,695 | 291,500 |
| 2014/01/09 | 1,685 | 1,691 | 1,665 | 1,688 | 214,500 |
| 2014/01/08 | 1,674 | 1,682 | 1,656 | 1,681 | 211,300 |
| 2014/01/07 | 1,650 | 1,673 | 1,650 | 1,658 | 327,600 |
| 2014/01/06 | 1,661 | 1,667 | 1,645 | 1,650 | 203,700 |