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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,156 | 2,172 | 2,144 | 2,162 | 207,500 |
| 2017/12/28 | 2,159 | 2,176 | 2,151 | 2,155 | 198,000 |
| 2017/12/27 | 2,159 | 2,168 | 2,151 | 2,159 | 128,500 |
| 2017/12/26 | 2,157 | 2,166 | 2,152 | 2,154 | 125,600 |
| 2017/12/25 | 2,157 | 2,159 | 2,145 | 2,156 | 105,600 |
| 2017/12/22 | 2,148 | 2,165 | 2,142 | 2,146 | 181,700 |
| 2017/12/21 | 2,140 | 2,154 | 2,131 | 2,146 | 225,600 |
| 2017/12/20 | 2,136 | 2,154 | 2,133 | 2,146 | 144,600 |
| 2017/12/19 | 2,145 | 2,149 | 2,127 | 2,136 | 119,900 |
| 2017/12/18 | 2,142 | 2,150 | 2,136 | 2,140 | 191,800 |
| 2017/12/15 | 2,160 | 2,164 | 2,132 | 2,146 | 226,300 |
| 2017/12/14 | 2,161 | 2,176 | 2,161 | 2,169 | 209,500 |
| 2017/12/13 | 2,129 | 2,154 | 2,123 | 2,148 | 179,600 |
| 2017/12/12 | 2,139 | 2,142 | 2,126 | 2,130 | 190,600 |
| 2017/12/11 | 2,141 | 2,145 | 2,124 | 2,140 | 180,800 |
| 2017/12/08 | 2,091 | 2,145 | 2,091 | 2,140 | 273,400 |
| 2017/12/07 | 2,135 | 2,149 | 2,130 | 2,141 | 178,500 |
| 2017/12/06 | 2,122 | 2,150 | 2,122 | 2,129 | 172,700 |
| 2017/12/05 | 2,123 | 2,144 | 2,115 | 2,140 | 189,100 |
| 2017/12/04 | 2,142 | 2,152 | 2,132 | 2,135 | 163,800 |
| 2017/12/01 | 2,141 | 2,146 | 2,130 | 2,142 | 244,000 |
| 2017/11/30 | 2,165 | 2,183 | 2,151 | 2,152 | 369,900 |
| 2017/11/29 | 2,165 | 2,167 | 2,140 | 2,165 | 231,300 |
| 2017/11/28 | 2,145 | 2,163 | 2,136 | 2,162 | 190,400 |
| 2017/11/27 | 2,149 | 2,150 | 2,131 | 2,140 | 166,600 |
| 2017/11/24 | 2,105 | 2,154 | 2,100 | 2,141 | 225,500 |
| 2017/11/22 | 2,097 | 2,114 | 2,077 | 2,112 | 182,300 |
| 2017/11/21 | 2,072 | 2,097 | 2,066 | 2,091 | 260,400 |
| 2017/11/20 | 2,065 | 2,077 | 2,064 | 2,067 | 228,700 |
| 2017/11/17 | 2,058 | 2,071 | 2,048 | 2,070 | 215,800 |
| 2017/11/16 | 2,020 | 2,065 | 2,014 | 2,054 | 216,800 |
| 2017/11/15 | 2,056 | 2,056 | 2,021 | 2,023 | 238,800 |
| 2017/11/14 | 2,070 | 2,079 | 2,055 | 2,065 | 198,800 |
| 2017/11/13 | 2,075 | 2,087 | 2,064 | 2,075 | 243,100 |
| 2017/11/10 | 2,061 | 2,084 | 2,060 | 2,077 | 286,900 |
| 2017/11/09 | 2,079 | 2,100 | 2,057 | 2,078 | 289,300 |
| 2017/11/08 | 2,035 | 2,071 | 2,033 | 2,071 | 429,700 |
| 2017/11/07 | 2,020 | 2,039 | 2,018 | 2,035 | 186,200 |
| 2017/11/06 | 2,048 | 2,048 | 2,018 | 2,028 | 298,400 |
| 2017/11/02 | 2,057 | 2,057 | 2,022 | 2,049 | 303,100 |
| 2017/11/01 | 1,982 | 2,062 | 1,974 | 2,058 | 754,000 |
| 2017/10/31 | 1,935 | 1,959 | 1,935 | 1,948 | 397,400 |
| 2017/10/30 | 1,931 | 1,938 | 1,916 | 1,935 | 688,300 |
| 2017/10/27 | 1,946 | 1,948 | 1,933 | 1,941 | 182,100 |
| 2017/10/26 | 1,938 | 1,949 | 1,927 | 1,933 | 174,200 |
| 2017/10/25 | 1,969 | 1,969 | 1,942 | 1,948 | 223,600 |
| 2017/10/24 | 1,963 | 1,970 | 1,959 | 1,963 | 167,800 |
| 2017/10/23 | 1,969 | 1,972 | 1,958 | 1,958 | 211,800 |
| 2017/10/20 | 1,919 | 1,951 | 1,917 | 1,950 | 264,000 |
| 2017/10/19 | 1,913 | 1,924 | 1,913 | 1,923 | 214,500 |
| 2017/10/18 | 1,920 | 1,928 | 1,915 | 1,926 | 150,100 |
| 2017/10/17 | 1,928 | 1,931 | 1,912 | 1,915 | 213,400 |
| 2017/10/16 | 1,930 | 1,943 | 1,925 | 1,925 | 192,800 |
| 2017/10/13 | 1,921 | 1,931 | 1,914 | 1,922 | 265,100 |
| 2017/10/12 | 1,930 | 1,941 | 1,917 | 1,919 | 316,700 |
| 2017/10/11 | 1,916 | 1,931 | 1,912 | 1,925 | 338,300 |
| 2017/10/10 | 1,877 | 1,908 | 1,877 | 1,899 | 401,500 |
| 2017/10/06 | 1,867 | 1,877 | 1,861 | 1,863 | 148,300 |
| 2017/10/05 | 1,860 | 1,866 | 1,858 | 1,866 | 142,400 |
| 2017/10/04 | 1,852 | 1,863 | 1,846 | 1,862 | 232,000 |
| 2017/10/03 | 1,837 | 1,859 | 1,836 | 1,855 | 291,100 |
| 2017/10/02 | 1,830 | 1,845 | 1,827 | 1,840 | 256,500 |
| 2017/09/29 | 1,801 | 1,826 | 1,795 | 1,824 | 220,800 |
| 2017/09/28 | 1,803 | 1,804 | 1,785 | 1,804 | 434,000 |
| 2017/09/27 | 1,834 | 1,835 | 1,795 | 1,799 | 982,000 |
| 2017/09/26 | 1,855 | 1,871 | 1,855 | 1,869 | 1,118,400 |
| 2017/09/25 | 1,852 | 1,856 | 1,836 | 1,847 | 971,700 |
| 2017/09/22 | 1,842 | 1,842 | 1,827 | 1,840 | 496,000 |
| 2017/09/21 | 1,858 | 1,859 | 1,839 | 1,842 | 681,300 |
| 2017/09/20 | 1,881 | 1,881 | 1,845 | 1,851 | 438,100 |
| 2017/09/19 | 1,865 | 1,889 | 1,863 | 1,887 | 354,900 |
| 2017/09/15 | 1,849 | 1,864 | 1,849 | 1,864 | 392,300 |
| 2017/09/14 | 1,850 | 1,862 | 1,846 | 1,849 | 242,100 |
| 2017/09/13 | 1,830 | 1,845 | 1,826 | 1,842 | 258,600 |
| 2017/09/12 | 1,820 | 1,827 | 1,813 | 1,820 | 186,800 |
| 2017/09/11 | 1,822 | 1,826 | 1,803 | 1,808 | 209,400 |
| 2017/09/08 | 1,805 | 1,818 | 1,804 | 1,809 | 267,800 |
| 2017/09/07 | 1,801 | 1,809 | 1,796 | 1,804 | 232,700 |
| 2017/09/06 | 1,785 | 1,793 | 1,770 | 1,792 | 202,700 |
| 2017/09/05 | 1,815 | 1,818 | 1,795 | 1,795 | 200,300 |
| 2017/09/04 | 1,835 | 1,837 | 1,810 | 1,811 | 206,300 |
| 2017/09/01 | 1,817 | 1,835 | 1,812 | 1,831 | 251,200 |
| 2017/08/31 | 1,815 | 1,816 | 1,797 | 1,814 | 357,000 |
| 2017/08/30 | 1,826 | 1,826 | 1,809 | 1,815 | 168,500 |
| 2017/08/29 | 1,798 | 1,823 | 1,798 | 1,820 | 178,100 |
| 2017/08/28 | 1,809 | 1,820 | 1,797 | 1,816 | 204,300 |
| 2017/08/25 | 1,820 | 1,821 | 1,803 | 1,809 | 158,400 |
| 2017/08/24 | 1,832 | 1,841 | 1,815 | 1,818 | 158,700 |
| 2017/08/23 | 1,852 | 1,852 | 1,825 | 1,833 | 283,200 |
| 2017/08/22 | 1,859 | 1,869 | 1,848 | 1,852 | 161,100 |
| 2017/08/21 | 1,854 | 1,864 | 1,852 | 1,860 | 109,000 |
| 2017/08/18 | 1,850 | 1,862 | 1,846 | 1,854 | 139,600 |
| 2017/08/17 | 1,865 | 1,874 | 1,854 | 1,868 | 188,900 |
| 2017/08/16 | 1,888 | 1,896 | 1,882 | 1,882 | 206,500 |
| 2017/08/15 | 1,897 | 1,901 | 1,881 | 1,891 | 255,600 |
| 2017/08/14 | 1,890 | 1,917 | 1,876 | 1,900 | 326,700 |
| 2017/08/10 | 1,897 | 1,901 | 1,891 | 1,896 | 151,000 |
| 2017/08/09 | 1,891 | 1,901 | 1,881 | 1,896 | 184,200 |
| 2017/08/08 | 1,896 | 1,909 | 1,867 | 1,889 | 366,800 |
| 2017/08/07 | 1,907 | 1,916 | 1,903 | 1,912 | 124,300 |
| 2017/08/04 | 1,889 | 1,901 | 1,889 | 1,896 | 133,000 |
| 2017/08/03 | 1,885 | 1,894 | 1,883 | 1,889 | 144,700 |
| 2017/08/02 | 1,888 | 1,890 | 1,861 | 1,885 | 218,400 |
| 2017/08/01 | 1,844 | 1,890 | 1,844 | 1,888 | 316,700 |
| 2017/07/31 | 1,886 | 1,886 | 1,830 | 1,838 | 607,900 |
| 2017/07/28 | 1,896 | 1,900 | 1,883 | 1,891 | 240,600 |
| 2017/07/27 | 1,886 | 1,907 | 1,886 | 1,896 | 240,800 |
| 2017/07/26 | 1,942 | 1,942 | 1,886 | 1,894 | 508,000 |
| 2017/07/25 | 1,951 | 1,952 | 1,933 | 1,937 | 229,000 |
| 2017/07/24 | 1,957 | 1,958 | 1,942 | 1,958 | 208,200 |
| 2017/07/21 | 1,940 | 1,962 | 1,937 | 1,960 | 300,700 |
| 2017/07/20 | 1,929 | 1,941 | 1,925 | 1,935 | 185,600 |
| 2017/07/19 | 1,910 | 1,921 | 1,909 | 1,919 | 208,800 |
| 2017/07/18 | 1,899 | 1,910 | 1,881 | 1,906 | 256,800 |
| 2017/07/14 | 1,885 | 1,897 | 1,882 | 1,895 | 187,300 |
| 2017/07/13 | 1,880 | 1,889 | 1,876 | 1,882 | 112,500 |
| 2017/07/12 | 1,865 | 1,878 | 1,863 | 1,875 | 130,700 |
| 2017/07/11 | 1,855 | 1,878 | 1,849 | 1,877 | 255,000 |
| 2017/07/10 | 1,851 | 1,853 | 1,844 | 1,846 | 157,800 |
| 2017/07/07 | 1,842 | 1,845 | 1,835 | 1,844 | 233,000 |
| 2017/07/06 | 1,850 | 1,866 | 1,847 | 1,861 | 174,900 |
| 2017/07/05 | 1,843 | 1,853 | 1,839 | 1,853 | 188,000 |
| 2017/07/04 | 1,839 | 1,843 | 1,835 | 1,843 | 222,600 |
| 2017/07/03 | 1,817 | 1,827 | 1,814 | 1,825 | 188,400 |
| 2017/06/30 | 1,820 | 1,824 | 1,806 | 1,824 | 231,900 |
| 2017/06/29 | 1,826 | 1,827 | 1,816 | 1,823 | 187,600 |
| 2017/06/28 | 1,835 | 1,835 | 1,814 | 1,815 | 191,900 |
| 2017/06/27 | 1,841 | 1,843 | 1,831 | 1,835 | 154,400 |
| 2017/06/26 | 1,828 | 1,840 | 1,827 | 1,836 | 210,500 |
| 2017/06/23 | 1,834 | 1,839 | 1,825 | 1,837 | 210,100 |
| 2017/06/22 | 1,827 | 1,840 | 1,820 | 1,822 | 292,700 |
| 2017/06/21 | 1,830 | 1,834 | 1,818 | 1,822 | 165,000 |
| 2017/06/20 | 1,838 | 1,840 | 1,831 | 1,833 | 228,400 |
| 2017/06/19 | 1,808 | 1,834 | 1,808 | 1,834 | 394,600 |
| 2017/06/16 | 1,799 | 1,810 | 1,793 | 1,801 | 361,300 |
| 2017/06/15 | 1,790 | 1,798 | 1,781 | 1,791 | 257,900 |
| 2017/06/14 | 1,780 | 1,796 | 1,779 | 1,779 | 238,700 |
| 2017/06/13 | 1,758 | 1,775 | 1,756 | 1,773 | 168,600 |
| 2017/06/12 | 1,756 | 1,758 | 1,746 | 1,751 | 185,600 |
| 2017/06/09 | 1,766 | 1,772 | 1,755 | 1,756 | 292,200 |
| 2017/06/08 | 1,776 | 1,779 | 1,756 | 1,767 | 386,100 |
| 2017/06/07 | 1,750 | 1,768 | 1,739 | 1,768 | 299,600 |
| 2017/06/06 | 1,795 | 1,795 | 1,756 | 1,756 | 210,100 |
| 2017/06/05 | 1,780 | 1,788 | 1,775 | 1,784 | 160,200 |
| 2017/06/02 | 1,780 | 1,793 | 1,780 | 1,790 | 444,900 |
| 2017/06/01 | 1,756 | 1,779 | 1,753 | 1,778 | 227,500 |
| 2017/05/31 | 1,768 | 1,776 | 1,742 | 1,747 | 257,600 |
| 2017/05/30 | 1,762 | 1,767 | 1,754 | 1,765 | 168,200 |
| 2017/05/29 | 1,741 | 1,762 | 1,741 | 1,762 | 260,700 |
| 2017/05/26 | 1,738 | 1,749 | 1,731 | 1,743 | 256,100 |
| 2017/05/25 | 1,740 | 1,743 | 1,734 | 1,735 | 175,100 |
| 2017/05/24 | 1,759 | 1,761 | 1,743 | 1,747 | 121,500 |
| 2017/05/23 | 1,758 | 1,763 | 1,748 | 1,748 | 128,400 |
| 2017/05/22 | 1,756 | 1,765 | 1,747 | 1,748 | 146,800 |
| 2017/05/19 | 1,760 | 1,763 | 1,751 | 1,762 | 316,100 |
| 2017/05/18 | 1,738 | 1,760 | 1,736 | 1,760 | 217,700 |
| 2017/05/17 | 1,748 | 1,762 | 1,743 | 1,753 | 386,400 |
| 2017/05/16 | 1,761 | 1,764 | 1,738 | 1,745 | 276,800 |
| 2017/05/15 | 1,760 | 1,768 | 1,749 | 1,758 | 287,600 |
| 2017/05/12 | 1,754 | 1,771 | 1,752 | 1,761 | 290,300 |
| 2017/05/11 | 1,745 | 1,772 | 1,741 | 1,753 | 604,600 |
| 2017/05/10 | 1,730 | 1,767 | 1,723 | 1,763 | 728,500 |
| 2017/05/09 | 1,706 | 1,732 | 1,704 | 1,726 | 372,200 |
| 2017/05/08 | 1,689 | 1,709 | 1,688 | 1,705 | 307,400 |
| 2017/05/02 | 1,681 | 1,690 | 1,675 | 1,682 | 327,900 |
| 2017/05/01 | 1,680 | 1,682 | 1,669 | 1,676 | 217,500 |
| 2017/04/28 | 1,681 | 1,690 | 1,680 | 1,686 | 214,600 |
| 2017/04/27 | 1,684 | 1,692 | 1,681 | 1,684 | 224,800 |
| 2017/04/26 | 1,685 | 1,688 | 1,677 | 1,685 | 171,900 |
| 2017/04/25 | 1,684 | 1,686 | 1,674 | 1,681 | 166,700 |
| 2017/04/24 | 1,674 | 1,680 | 1,666 | 1,678 | 252,000 |
| 2017/04/21 | 1,666 | 1,667 | 1,652 | 1,663 | 207,100 |
| 2017/04/20 | 1,644 | 1,654 | 1,637 | 1,646 | 187,600 |
| 2017/04/19 | 1,621 | 1,641 | 1,617 | 1,635 | 281,700 |
| 2017/04/18 | 1,627 | 1,635 | 1,622 | 1,627 | 272,900 |
| 2017/04/17 | 1,603 | 1,625 | 1,603 | 1,622 | 275,100 |
| 2017/04/14 | 1,619 | 1,623 | 1,600 | 1,603 | 313,800 |
| 2017/04/13 | 1,619 | 1,630 | 1,618 | 1,620 | 277,800 |
| 2017/04/12 | 1,625 | 1,632 | 1,617 | 1,626 | 326,400 |
| 2017/04/11 | 1,625 | 1,638 | 1,621 | 1,631 | 325,300 |
| 2017/04/10 | 1,627 | 1,636 | 1,619 | 1,624 | 253,500 |
| 2017/04/07 | 1,619 | 1,633 | 1,611 | 1,620 | 338,100 |
| 2017/04/06 | 1,641 | 1,644 | 1,610 | 1,615 | 276,400 |
| 2017/04/05 | 1,641 | 1,655 | 1,641 | 1,648 | 315,500 |
| 2017/04/04 | 1,657 | 1,657 | 1,631 | 1,641 | 364,200 |
| 2017/04/03 | 1,651 | 1,660 | 1,642 | 1,649 | 279,300 |
| 2017/03/31 | 1,672 | 1,682 | 1,650 | 1,652 | 331,600 |
| 2017/03/30 | 1,664 | 1,675 | 1,659 | 1,667 | 404,400 |
| 2017/03/29 | 1,681 | 1,682 | 1,652 | 1,665 | 779,100 |
| 2017/03/28 | 1,704 | 1,713 | 1,697 | 1,710 | 1,187,000 |
| 2017/03/27 | 1,695 | 1,700 | 1,686 | 1,692 | 697,100 |
| 2017/03/24 | 1,686 | 1,702 | 1,683 | 1,698 | 451,100 |
| 2017/03/23 | 1,700 | 1,703 | 1,680 | 1,686 | 747,000 |
| 2017/03/22 | 1,710 | 1,716 | 1,700 | 1,700 | 484,700 |
| 2017/03/21 | 1,720 | 1,727 | 1,712 | 1,723 | 380,200 |
| 2017/03/17 | 1,736 | 1,737 | 1,714 | 1,724 | 805,700 |
| 2017/03/16 | 1,757 | 1,757 | 1,734 | 1,742 | 656,300 |
| 2017/03/15 | 1,761 | 1,774 | 1,761 | 1,769 | 268,600 |
| 2017/03/14 | 1,769 | 1,772 | 1,758 | 1,761 | 224,400 |
| 2017/03/13 | 1,761 | 1,769 | 1,759 | 1,763 | 232,600 |
| 2017/03/10 | 1,770 | 1,773 | 1,752 | 1,761 | 310,600 |
| 2017/03/09 | 1,758 | 1,759 | 1,740 | 1,749 | 327,000 |
| 2017/03/08 | 1,760 | 1,763 | 1,751 | 1,752 | 235,100 |
| 2017/03/07 | 1,762 | 1,769 | 1,757 | 1,762 | 164,500 |
| 2017/03/06 | 1,771 | 1,773 | 1,757 | 1,762 | 243,300 |
| 2017/03/03 | 1,775 | 1,788 | 1,766 | 1,771 | 299,600 |
| 2017/03/02 | 1,799 | 1,802 | 1,779 | 1,787 | 222,400 |
| 2017/03/01 | 1,781 | 1,787 | 1,775 | 1,784 | 221,100 |
| 2017/02/28 | 1,788 | 1,803 | 1,779 | 1,779 | 249,000 |
| 2017/02/27 | 1,789 | 1,794 | 1,770 | 1,784 | 208,400 |
| 2017/02/24 | 1,801 | 1,803 | 1,786 | 1,790 | 252,100 |
| 2017/02/23 | 1,807 | 1,815 | 1,797 | 1,807 | 210,800 |
| 2017/02/22 | 1,804 | 1,805 | 1,784 | 1,805 | 232,900 |
| 2017/02/21 | 1,805 | 1,810 | 1,797 | 1,807 | 165,600 |
| 2017/02/20 | 1,796 | 1,804 | 1,786 | 1,802 | 134,600 |
| 2017/02/17 | 1,797 | 1,798 | 1,779 | 1,788 | 143,400 |
| 2017/02/16 | 1,791 | 1,802 | 1,789 | 1,797 | 231,200 |
| 2017/02/15 | 1,783 | 1,786 | 1,772 | 1,786 | 188,700 |
| 2017/02/14 | 1,787 | 1,796 | 1,769 | 1,770 | 205,700 |
| 2017/02/13 | 1,790 | 1,794 | 1,773 | 1,780 | 314,100 |
| 2017/02/10 | 1,768 | 1,796 | 1,768 | 1,791 | 276,400 |
| 2017/02/09 | 1,758 | 1,760 | 1,744 | 1,751 | 163,100 |
| 2017/02/08 | 1,749 | 1,761 | 1,738 | 1,761 | 170,600 |
| 2017/02/07 | 1,746 | 1,758 | 1,740 | 1,751 | 202,200 |
| 2017/02/06 | 1,733 | 1,750 | 1,732 | 1,750 | 176,200 |
| 2017/02/03 | 1,739 | 1,746 | 1,730 | 1,732 | 534,900 |
| 2017/02/02 | 1,789 | 1,791 | 1,735 | 1,742 | 488,900 |
| 2017/02/01 | 1,779 | 1,834 | 1,767 | 1,808 | 649,000 |
| 2017/01/31 | 1,756 | 1,775 | 1,746 | 1,750 | 416,400 |
| 2017/01/30 | 1,772 | 1,784 | 1,762 | 1,764 | 244,100 |
| 2017/01/27 | 1,770 | 1,782 | 1,762 | 1,774 | 193,900 |
| 2017/01/26 | 1,759 | 1,778 | 1,759 | 1,767 | 244,100 |
| 2017/01/25 | 1,760 | 1,769 | 1,744 | 1,751 | 255,500 |
| 2017/01/24 | 1,760 | 1,763 | 1,747 | 1,750 | 187,100 |
| 2017/01/23 | 1,773 | 1,779 | 1,765 | 1,769 | 119,800 |
| 2017/01/20 | 1,764 | 1,781 | 1,760 | 1,776 | 165,300 |
| 2017/01/19 | 1,780 | 1,789 | 1,775 | 1,781 | 131,700 |
| 2017/01/18 | 1,765 | 1,774 | 1,758 | 1,768 | 180,200 |
| 2017/01/17 | 1,791 | 1,791 | 1,758 | 1,758 | 217,400 |
| 2017/01/16 | 1,805 | 1,805 | 1,786 | 1,791 | 209,300 |
| 2017/01/13 | 1,770 | 1,807 | 1,770 | 1,803 | 267,200 |
| 2017/01/12 | 1,787 | 1,787 | 1,764 | 1,777 | 308,800 |
| 2017/01/11 | 1,785 | 1,793 | 1,779 | 1,787 | 165,400 |
| 2017/01/10 | 1,776 | 1,789 | 1,771 | 1,780 | 241,000 |
| 2017/01/06 | 1,778 | 1,793 | 1,758 | 1,773 | 706,400 |
| 2017/01/05 | 1,819 | 1,834 | 1,811 | 1,813 | 271,200 |
| 2017/01/04 | 1,774 | 1,809 | 1,771 | 1,809 | 347,100 |