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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,412 | 1,415 | 1,402 | 1,403 | 185,200 |
| 2021/12/29 | 1,406 | 1,418 | 1,406 | 1,416 | 213,700 |
| 2021/12/28 | 1,397 | 1,406 | 1,393 | 1,406 | 269,600 |
| 2021/12/27 | 1,385 | 1,394 | 1,378 | 1,390 | 246,400 |
| 2021/12/24 | 1,375 | 1,383 | 1,372 | 1,380 | 155,000 |
| 2021/12/23 | 1,377 | 1,377 | 1,368 | 1,373 | 135,800 |
| 2021/12/22 | 1,374 | 1,374 | 1,366 | 1,369 | 162,000 |
| 2021/12/21 | 1,380 | 1,383 | 1,373 | 1,374 | 178,400 |
| 2021/12/20 | 1,380 | 1,386 | 1,365 | 1,368 | 309,200 |
| 2021/12/17 | 1,377 | 1,390 | 1,377 | 1,389 | 332,500 |
| 2021/12/16 | 1,381 | 1,381 | 1,373 | 1,376 | 172,400 |
| 2021/12/15 | 1,370 | 1,374 | 1,360 | 1,364 | 142,900 |
| 2021/12/14 | 1,366 | 1,372 | 1,361 | 1,366 | 160,400 |
| 2021/12/13 | 1,368 | 1,372 | 1,361 | 1,365 | 138,800 |
| 2021/12/10 | 1,372 | 1,375 | 1,364 | 1,365 | 196,100 |
| 2021/12/09 | 1,374 | 1,375 | 1,367 | 1,371 | 139,000 |
| 2021/12/08 | 1,375 | 1,375 | 1,363 | 1,370 | 198,000 |
| 2021/12/07 | 1,351 | 1,366 | 1,345 | 1,363 | 232,100 |
| 2021/12/06 | 1,337 | 1,349 | 1,336 | 1,345 | 167,100 |
| 2021/12/03 | 1,312 | 1,341 | 1,311 | 1,341 | 219,700 |
| 2021/12/02 | 1,310 | 1,322 | 1,302 | 1,302 | 374,800 |
| 2021/12/01 | 1,299 | 1,324 | 1,292 | 1,313 | 461,800 |
| 2021/11/30 | 1,342 | 1,348 | 1,307 | 1,309 | 527,000 |
| 2021/11/29 | 1,340 | 1,347 | 1,330 | 1,334 | 375,100 |
| 2021/11/26 | 1,361 | 1,363 | 1,347 | 1,354 | 337,700 |
| 2021/11/25 | 1,369 | 1,374 | 1,363 | 1,365 | 168,900 |
| 2021/11/24 | 1,384 | 1,389 | 1,365 | 1,369 | 309,000 |
| 2021/11/22 | 1,368 | 1,369 | 1,361 | 1,369 | 234,300 |
| 2021/11/19 | 1,380 | 1,381 | 1,370 | 1,378 | 215,600 |
| 2021/11/18 | 1,380 | 1,388 | 1,375 | 1,381 | 270,900 |
| 2021/11/17 | 1,400 | 1,403 | 1,383 | 1,385 | 417,300 |
| 2021/11/16 | 1,406 | 1,410 | 1,398 | 1,406 | 222,100 |
| 2021/11/15 | 1,410 | 1,410 | 1,398 | 1,399 | 190,000 |
| 2021/11/12 | 1,396 | 1,411 | 1,396 | 1,404 | 232,200 |
| 2021/11/11 | 1,398 | 1,406 | 1,393 | 1,401 | 230,300 |
| 2021/11/10 | 1,405 | 1,414 | 1,399 | 1,408 | 300,700 |
| 2021/11/09 | 1,410 | 1,411 | 1,396 | 1,399 | 285,900 |
| 2021/11/08 | 1,414 | 1,414 | 1,393 | 1,405 | 499,000 |
| 2021/11/05 | 1,427 | 1,428 | 1,407 | 1,419 | 338,200 |
| 2021/11/04 | 1,443 | 1,444 | 1,416 | 1,432 | 554,000 |
| 2021/11/02 | 1,473 | 1,473 | 1,419 | 1,420 | 473,700 |
| 2021/11/01 | 1,455 | 1,455 | 1,418 | 1,443 | 631,900 |
| 2021/10/29 | 1,500 | 1,500 | 1,469 | 1,472 | 284,300 |
| 2021/10/28 | 1,504 | 1,508 | 1,489 | 1,506 | 677,500 |
| 2021/10/27 | 1,521 | 1,529 | 1,514 | 1,516 | 228,500 |
| 2021/10/26 | 1,527 | 1,534 | 1,520 | 1,529 | 170,800 |
| 2021/10/25 | 1,520 | 1,537 | 1,517 | 1,517 | 224,300 |
| 2021/10/22 | 1,525 | 1,539 | 1,522 | 1,526 | 171,400 |
| 2021/10/21 | 1,537 | 1,546 | 1,530 | 1,531 | 158,100 |
| 2021/10/20 | 1,541 | 1,547 | 1,530 | 1,535 | 154,400 |
| 2021/10/19 | 1,527 | 1,543 | 1,526 | 1,538 | 206,500 |
| 2021/10/18 | 1,537 | 1,542 | 1,526 | 1,529 | 138,400 |
| 2021/10/15 | 1,525 | 1,535 | 1,518 | 1,533 | 145,800 |
| 2021/10/14 | 1,516 | 1,522 | 1,504 | 1,521 | 188,900 |
| 2021/10/13 | 1,515 | 1,518 | 1,508 | 1,512 | 206,100 |
| 2021/10/12 | 1,526 | 1,531 | 1,520 | 1,520 | 162,100 |
| 2021/10/11 | 1,538 | 1,541 | 1,521 | 1,533 | 319,800 |
| 2021/10/08 | 1,502 | 1,537 | 1,501 | 1,537 | 574,900 |
| 2021/10/07 | 1,506 | 1,509 | 1,488 | 1,492 | 233,300 |
| 2021/10/06 | 1,496 | 1,511 | 1,486 | 1,500 | 329,900 |
| 2021/10/05 | 1,490 | 1,494 | 1,474 | 1,491 | 360,600 |
| 2021/10/04 | 1,493 | 1,504 | 1,483 | 1,499 | 347,300 |
| 2021/10/01 | 1,475 | 1,493 | 1,475 | 1,487 | 560,400 |
| 2021/09/30 | 1,465 | 1,493 | 1,463 | 1,487 | 374,100 |
| 2021/09/29 | 1,482 | 1,482 | 1,455 | 1,467 | 1,032,800 |
| 2021/09/28 | 1,526 | 1,527 | 1,505 | 1,524 | 1,315,600 |
| 2021/09/27 | 1,539 | 1,540 | 1,516 | 1,520 | 800,900 |
| 2021/09/24 | 1,518 | 1,530 | 1,509 | 1,526 | 960,900 |
| 2021/09/22 | 1,514 | 1,522 | 1,500 | 1,500 | 501,300 |
| 2021/09/21 | 1,507 | 1,518 | 1,496 | 1,511 | 532,700 |
| 2021/09/17 | 1,531 | 1,534 | 1,517 | 1,525 | 690,100 |
| 2021/09/16 | 1,556 | 1,556 | 1,528 | 1,534 | 462,800 |
| 2021/09/15 | 1,571 | 1,577 | 1,544 | 1,549 | 451,000 |
| 2021/09/14 | 1,585 | 1,585 | 1,568 | 1,578 | 367,700 |
| 2021/09/13 | 1,568 | 1,587 | 1,564 | 1,585 | 451,000 |
| 2021/09/10 | 1,566 | 1,574 | 1,556 | 1,567 | 514,200 |
| 2021/09/09 | 1,560 | 1,576 | 1,558 | 1,569 | 308,800 |
| 2021/09/08 | 1,557 | 1,572 | 1,550 | 1,557 | 292,100 |
| 2021/09/07 | 1,560 | 1,579 | 1,557 | 1,569 | 272,200 |
| 2021/09/06 | 1,555 | 1,558 | 1,548 | 1,555 | 284,400 |
| 2021/09/03 | 1,550 | 1,559 | 1,544 | 1,550 | 398,700 |
| 2021/09/02 | 1,539 | 1,553 | 1,539 | 1,550 | 225,000 |
| 2021/09/01 | 1,533 | 1,553 | 1,529 | 1,539 | 316,400 |
| 2021/08/31 | 1,542 | 1,559 | 1,532 | 1,535 | 457,000 |
| 2021/08/30 | 1,528 | 1,552 | 1,525 | 1,552 | 214,900 |
| 2021/08/27 | 1,510 | 1,521 | 1,509 | 1,518 | 225,000 |
| 2021/08/26 | 1,511 | 1,522 | 1,508 | 1,517 | 186,200 |
| 2021/08/25 | 1,535 | 1,535 | 1,513 | 1,517 | 285,900 |
| 2021/08/24 | 1,544 | 1,552 | 1,527 | 1,535 | 247,200 |
| 2021/08/23 | 1,539 | 1,561 | 1,538 | 1,557 | 216,800 |
| 2021/08/20 | 1,528 | 1,543 | 1,525 | 1,526 | 162,000 |
| 2021/08/19 | 1,529 | 1,538 | 1,529 | 1,531 | 162,400 |
| 2021/08/18 | 1,511 | 1,531 | 1,511 | 1,529 | 145,600 |
| 2021/08/17 | 1,517 | 1,526 | 1,514 | 1,518 | 150,800 |
| 2021/08/16 | 1,528 | 1,533 | 1,513 | 1,515 | 232,300 |
| 2021/08/13 | 1,518 | 1,531 | 1,516 | 1,528 | 223,600 |
| 2021/08/12 | 1,535 | 1,542 | 1,527 | 1,527 | 178,000 |
| 2021/08/11 | 1,540 | 1,540 | 1,525 | 1,528 | 207,600 |
| 2021/08/10 | 1,528 | 1,539 | 1,521 | 1,526 | 219,800 |
| 2021/08/06 | 1,540 | 1,547 | 1,527 | 1,527 | 194,400 |
| 2021/08/05 | 1,545 | 1,554 | 1,536 | 1,537 | 184,500 |
| 2021/08/04 | 1,581 | 1,581 | 1,550 | 1,552 | 312,400 |
| 2021/08/03 | 1,616 | 1,616 | 1,576 | 1,580 | 293,300 |
| 2021/08/02 | 1,610 | 1,644 | 1,603 | 1,626 | 325,800 |
| 2021/07/30 | 1,596 | 1,617 | 1,589 | 1,608 | 841,400 |
| 2021/07/29 | 1,579 | 1,593 | 1,577 | 1,584 | 226,300 |
| 2021/07/28 | 1,585 | 1,589 | 1,565 | 1,570 | 229,400 |
| 2021/07/27 | 1,572 | 1,586 | 1,569 | 1,586 | 186,500 |
| 2021/07/26 | 1,560 | 1,577 | 1,559 | 1,571 | 194,700 |
| 2021/07/21 | 1,546 | 1,556 | 1,538 | 1,543 | 271,700 |
| 2021/07/20 | 1,536 | 1,536 | 1,527 | 1,527 | 193,800 |
| 2021/07/19 | 1,550 | 1,555 | 1,540 | 1,543 | 194,900 |
| 2021/07/16 | 1,556 | 1,573 | 1,551 | 1,565 | 144,000 |
| 2021/07/15 | 1,578 | 1,584 | 1,558 | 1,561 | 230,400 |
| 2021/07/14 | 1,570 | 1,580 | 1,566 | 1,572 | 197,000 |
| 2021/07/13 | 1,558 | 1,575 | 1,554 | 1,573 | 305,100 |
| 2021/07/12 | 1,534 | 1,548 | 1,533 | 1,545 | 240,900 |
| 2021/07/09 | 1,503 | 1,520 | 1,496 | 1,520 | 323,300 |
| 2021/07/08 | 1,518 | 1,529 | 1,517 | 1,517 | 213,100 |
| 2021/07/07 | 1,545 | 1,545 | 1,508 | 1,524 | 408,900 |
| 2021/07/06 | 1,525 | 1,533 | 1,520 | 1,525 | 183,700 |
| 2021/07/05 | 1,511 | 1,529 | 1,506 | 1,525 | 230,700 |
| 2021/07/02 | 1,494 | 1,511 | 1,493 | 1,511 | 187,000 |
| 2021/07/01 | 1,487 | 1,498 | 1,485 | 1,494 | 183,500 |
| 2021/06/30 | 1,487 | 1,493 | 1,478 | 1,478 | 151,400 |
| 2021/06/29 | 1,490 | 1,491 | 1,480 | 1,485 | 259,500 |
| 2021/06/28 | 1,489 | 1,496 | 1,481 | 1,493 | 172,100 |
| 2021/06/25 | 1,477 | 1,479 | 1,471 | 1,475 | 183,300 |
| 2021/06/24 | 1,460 | 1,465 | 1,456 | 1,463 | 123,400 |
| 2021/06/23 | 1,471 | 1,479 | 1,458 | 1,464 | 122,200 |
| 2021/06/22 | 1,460 | 1,474 | 1,454 | 1,472 | 210,700 |
| 2021/06/21 | 1,450 | 1,450 | 1,433 | 1,440 | 305,900 |
| 2021/06/18 | 1,469 | 1,471 | 1,456 | 1,456 | 288,100 |
| 2021/06/17 | 1,475 | 1,480 | 1,466 | 1,466 | 167,700 |
| 2021/06/16 | 1,475 | 1,484 | 1,474 | 1,476 | 171,200 |
| 2021/06/15 | 1,485 | 1,486 | 1,478 | 1,478 | 127,700 |
| 2021/06/14 | 1,479 | 1,482 | 1,468 | 1,475 | 146,200 |
| 2021/06/11 | 1,494 | 1,495 | 1,468 | 1,474 | 245,100 |
| 2021/06/10 | 1,490 | 1,499 | 1,480 | 1,492 | 212,200 |
| 2021/06/09 | 1,486 | 1,494 | 1,486 | 1,494 | 166,500 |
| 2021/06/08 | 1,483 | 1,495 | 1,481 | 1,489 | 189,100 |
| 2021/06/07 | 1,480 | 1,484 | 1,468 | 1,483 | 193,600 |
| 2021/06/04 | 1,468 | 1,473 | 1,462 | 1,467 | 179,500 |
| 2021/06/03 | 1,451 | 1,465 | 1,446 | 1,465 | 220,800 |
| 2021/06/02 | 1,460 | 1,467 | 1,451 | 1,458 | 360,700 |
| 2021/06/01 | 1,461 | 1,467 | 1,445 | 1,467 | 369,800 |
| 2021/05/31 | 1,470 | 1,477 | 1,456 | 1,460 | 297,800 |
| 2021/05/28 | 1,496 | 1,501 | 1,473 | 1,478 | 240,000 |
| 2021/05/27 | 1,496 | 1,503 | 1,473 | 1,482 | 675,300 |
| 2021/05/26 | 1,498 | 1,504 | 1,494 | 1,503 | 173,100 |
| 2021/05/25 | 1,512 | 1,515 | 1,502 | 1,511 | 144,100 |
| 2021/05/24 | 1,512 | 1,518 | 1,504 | 1,514 | 136,700 |
| 2021/05/21 | 1,506 | 1,513 | 1,498 | 1,501 | 134,800 |
| 2021/05/20 | 1,520 | 1,524 | 1,505 | 1,510 | 167,300 |
| 2021/05/19 | 1,530 | 1,530 | 1,508 | 1,520 | 227,900 |
| 2021/05/18 | 1,535 | 1,540 | 1,526 | 1,535 | 205,400 |
| 2021/05/17 | 1,507 | 1,523 | 1,501 | 1,521 | 252,000 |
| 2021/05/14 | 1,487 | 1,506 | 1,486 | 1,502 | 231,700 |
| 2021/05/13 | 1,500 | 1,507 | 1,479 | 1,479 | 292,500 |
| 2021/05/12 | 1,496 | 1,516 | 1,490 | 1,515 | 460,000 |
| 2021/05/11 | 1,483 | 1,511 | 1,474 | 1,496 | 452,400 |
| 2021/05/10 | 1,486 | 1,496 | 1,483 | 1,495 | 164,600 |
| 2021/05/07 | 1,481 | 1,487 | 1,478 | 1,481 | 124,200 |
| 2021/05/06 | 1,474 | 1,485 | 1,462 | 1,474 | 177,600 |
| 2021/04/30 | 1,465 | 1,474 | 1,460 | 1,462 | 190,200 |
| 2021/04/28 | 1,487 | 1,490 | 1,461 | 1,466 | 234,700 |
| 2021/04/27 | 1,474 | 1,478 | 1,460 | 1,472 | 224,400 |
| 2021/04/26 | 1,483 | 1,485 | 1,468 | 1,472 | 202,400 |
| 2021/04/23 | 1,492 | 1,500 | 1,485 | 1,487 | 158,000 |
| 2021/04/22 | 1,492 | 1,501 | 1,481 | 1,490 | 228,100 |
| 2021/04/21 | 1,485 | 1,493 | 1,480 | 1,485 | 318,400 |
| 2021/04/20 | 1,515 | 1,524 | 1,504 | 1,510 | 352,100 |
| 2021/04/19 | 1,517 | 1,527 | 1,509 | 1,520 | 255,400 |
| 2021/04/16 | 1,520 | 1,523 | 1,503 | 1,516 | 223,300 |
| 2021/04/15 | 1,520 | 1,532 | 1,514 | 1,524 | 213,600 |
| 2021/04/14 | 1,529 | 1,538 | 1,509 | 1,517 | 367,600 |
| 2021/04/13 | 1,515 | 1,528 | 1,509 | 1,524 | 327,500 |
| 2021/04/12 | 1,485 | 1,514 | 1,482 | 1,507 | 360,000 |
| 2021/04/09 | 1,484 | 1,503 | 1,482 | 1,492 | 353,900 |
| 2021/04/08 | 1,492 | 1,495 | 1,478 | 1,491 | 393,600 |
| 2021/04/07 | 1,487 | 1,509 | 1,482 | 1,509 | 292,800 |
| 2021/04/06 | 1,491 | 1,505 | 1,480 | 1,490 | 281,100 |
| 2021/04/05 | 1,480 | 1,500 | 1,475 | 1,499 | 279,500 |
| 2021/04/02 | 1,495 | 1,499 | 1,465 | 1,466 | 276,100 |
| 2021/04/01 | 1,495 | 1,499 | 1,478 | 1,485 | 253,800 |
| 2021/03/31 | 1,514 | 1,521 | 1,498 | 1,500 | 265,700 |
| 2021/03/30 | 1,522 | 1,530 | 1,498 | 1,520 | 655,200 |
| 2021/03/29 | 1,575 | 1,581 | 1,538 | 1,556 | 989,600 |
| 2021/03/26 | 1,557 | 1,567 | 1,546 | 1,565 | 656,700 |
| 2021/03/25 | 1,534 | 1,544 | 1,529 | 1,541 | 345,200 |
| 2021/03/24 | 1,539 | 1,545 | 1,504 | 1,523 | 418,700 |
| 2021/03/23 | 1,560 | 1,571 | 1,546 | 1,552 | 410,600 |
| 2021/03/22 | 1,557 | 1,574 | 1,552 | 1,567 | 304,100 |
| 2021/03/19 | 1,535 | 1,560 | 1,527 | 1,557 | 541,400 |
| 2021/03/18 | 1,533 | 1,538 | 1,527 | 1,535 | 242,800 |
| 2021/03/17 | 1,533 | 1,541 | 1,519 | 1,533 | 321,000 |
| 2021/03/16 | 1,520 | 1,535 | 1,515 | 1,531 | 265,400 |
| 2021/03/15 | 1,495 | 1,515 | 1,492 | 1,511 | 321,000 |
| 2021/03/12 | 1,478 | 1,481 | 1,466 | 1,480 | 365,300 |
| 2021/03/11 | 1,491 | 1,492 | 1,482 | 1,482 | 238,500 |
| 2021/03/10 | 1,494 | 1,494 | 1,469 | 1,482 | 406,900 |
| 2021/03/09 | 1,473 | 1,503 | 1,461 | 1,501 | 415,200 |
| 2021/03/08 | 1,468 | 1,470 | 1,450 | 1,459 | 306,700 |
| 2021/03/05 | 1,444 | 1,460 | 1,426 | 1,458 | 358,800 |
| 2021/03/04 | 1,456 | 1,457 | 1,432 | 1,449 | 278,700 |
| 2021/03/03 | 1,468 | 1,477 | 1,459 | 1,465 | 290,600 |
| 2021/03/02 | 1,467 | 1,472 | 1,453 | 1,468 | 357,800 |
| 2021/03/01 | 1,440 | 1,453 | 1,430 | 1,451 | 399,800 |
| 2021/02/26 | 1,436 | 1,448 | 1,418 | 1,418 | 445,500 |
| 2021/02/25 | 1,441 | 1,447 | 1,425 | 1,444 | 292,000 |
| 2021/02/24 | 1,429 | 1,438 | 1,416 | 1,433 | 317,400 |
| 2021/02/22 | 1,412 | 1,432 | 1,409 | 1,431 | 432,000 |
| 2021/02/19 | 1,410 | 1,410 | 1,386 | 1,394 | 478,000 |
| 2021/02/18 | 1,410 | 1,413 | 1,403 | 1,406 | 256,100 |
| 2021/02/17 | 1,406 | 1,416 | 1,405 | 1,408 | 185,400 |
| 2021/02/16 | 1,420 | 1,422 | 1,403 | 1,406 | 326,100 |
| 2021/02/15 | 1,420 | 1,424 | 1,405 | 1,418 | 286,100 |
| 2021/02/12 | 1,421 | 1,426 | 1,413 | 1,416 | 239,100 |
| 2021/02/10 | 1,422 | 1,427 | 1,417 | 1,420 | 394,800 |
| 2021/02/09 | 1,435 | 1,440 | 1,420 | 1,425 | 425,100 |
| 2021/02/08 | 1,433 | 1,446 | 1,425 | 1,427 | 542,300 |
| 2021/02/05 | 1,399 | 1,420 | 1,395 | 1,420 | 653,700 |
| 2021/02/04 | 1,404 | 1,423 | 1,399 | 1,416 | 445,700 |
| 2021/02/03 | 1,403 | 1,412 | 1,397 | 1,412 | 347,800 |
| 2021/02/02 | 1,413 | 1,424 | 1,395 | 1,409 | 662,300 |
| 2021/02/01 | 1,425 | 1,430 | 1,401 | 1,421 | 482,800 |
| 2021/01/29 | 1,441 | 1,445 | 1,424 | 1,438 | 289,200 |
| 2021/01/28 | 1,419 | 1,433 | 1,415 | 1,420 | 283,000 |
| 2021/01/27 | 1,434 | 1,442 | 1,431 | 1,442 | 126,300 |
| 2021/01/26 | 1,429 | 1,432 | 1,422 | 1,424 | 154,200 |
| 2021/01/25 | 1,410 | 1,424 | 1,405 | 1,419 | 167,300 |
| 2021/01/22 | 1,410 | 1,415 | 1,407 | 1,410 | 193,000 |
| 2021/01/21 | 1,411 | 1,423 | 1,407 | 1,410 | 282,400 |
| 2021/01/20 | 1,402 | 1,411 | 1,399 | 1,407 | 187,400 |
| 2021/01/19 | 1,424 | 1,424 | 1,403 | 1,405 | 215,900 |
| 2021/01/18 | 1,425 | 1,430 | 1,415 | 1,420 | 163,400 |
| 2021/01/15 | 1,435 | 1,442 | 1,429 | 1,432 | 210,900 |
| 2021/01/14 | 1,437 | 1,459 | 1,430 | 1,432 | 292,100 |
| 2021/01/13 | 1,459 | 1,466 | 1,437 | 1,443 | 370,200 |
| 2021/01/12 | 1,423 | 1,464 | 1,413 | 1,456 | 445,500 |
| 2021/01/08 | 1,387 | 1,409 | 1,384 | 1,409 | 277,700 |
| 2021/01/07 | 1,395 | 1,410 | 1,392 | 1,392 | 241,700 |
| 2021/01/06 | 1,380 | 1,398 | 1,368 | 1,392 | 206,800 |
| 2021/01/05 | 1,399 | 1,404 | 1,384 | 1,389 | 209,000 |
| 2021/01/04 | 1,424 | 1,424 | 1,398 | 1,412 | 165,800 |