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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,451 | 1,458 | 1,442 | 1,444 | 106,600 |
| 2022/12/29 | 1,449 | 1,452 | 1,437 | 1,451 | 137,600 |
| 2022/12/28 | 1,457 | 1,461 | 1,450 | 1,457 | 138,700 |
| 2022/12/27 | 1,444 | 1,453 | 1,441 | 1,453 | 156,200 |
| 2022/12/26 | 1,432 | 1,442 | 1,432 | 1,435 | 104,300 |
| 2022/12/23 | 1,433 | 1,435 | 1,428 | 1,433 | 125,200 |
| 2022/12/22 | 1,417 | 1,434 | 1,412 | 1,434 | 186,500 |
| 2022/12/21 | 1,421 | 1,426 | 1,411 | 1,416 | 219,300 |
| 2022/12/20 | 1,424 | 1,431 | 1,411 | 1,424 | 233,600 |
| 2022/12/19 | 1,420 | 1,427 | 1,419 | 1,421 | 130,900 |
| 2022/12/16 | 1,420 | 1,425 | 1,414 | 1,416 | 325,600 |
| 2022/12/15 | 1,431 | 1,434 | 1,426 | 1,427 | 112,000 |
| 2022/12/14 | 1,427 | 1,430 | 1,422 | 1,428 | 103,700 |
| 2022/12/13 | 1,430 | 1,434 | 1,426 | 1,430 | 79,400 |
| 2022/12/12 | 1,428 | 1,433 | 1,423 | 1,424 | 165,900 |
| 2022/12/09 | 1,420 | 1,437 | 1,419 | 1,430 | 121,600 |
| 2022/12/08 | 1,430 | 1,434 | 1,416 | 1,426 | 159,300 |
| 2022/12/07 | 1,414 | 1,430 | 1,414 | 1,425 | 130,400 |
| 2022/12/06 | 1,427 | 1,429 | 1,416 | 1,417 | 130,000 |
| 2022/12/05 | 1,420 | 1,428 | 1,414 | 1,428 | 194,400 |
| 2022/12/02 | 1,430 | 1,437 | 1,414 | 1,420 | 185,800 |
| 2022/12/01 | 1,456 | 1,456 | 1,433 | 1,433 | 168,400 |
| 2022/11/30 | 1,460 | 1,465 | 1,454 | 1,458 | 183,400 |
| 2022/11/29 | 1,470 | 1,475 | 1,464 | 1,467 | 149,300 |
| 2022/11/28 | 1,478 | 1,482 | 1,468 | 1,476 | 221,000 |
| 2022/11/25 | 1,468 | 1,480 | 1,462 | 1,480 | 235,800 |
| 2022/11/24 | 1,464 | 1,474 | 1,450 | 1,462 | 265,300 |
| 2022/11/22 | 1,435 | 1,452 | 1,430 | 1,452 | 264,400 |
| 2022/11/21 | 1,423 | 1,436 | 1,419 | 1,435 | 248,600 |
| 2022/11/18 | 1,415 | 1,422 | 1,409 | 1,419 | 162,100 |
| 2022/11/17 | 1,404 | 1,412 | 1,404 | 1,410 | 216,800 |
| 2022/11/16 | 1,407 | 1,411 | 1,403 | 1,410 | 113,700 |
| 2022/11/15 | 1,403 | 1,410 | 1,402 | 1,407 | 133,800 |
| 2022/11/14 | 1,410 | 1,410 | 1,398 | 1,401 | 179,700 |
| 2022/11/11 | 1,434 | 1,435 | 1,413 | 1,415 | 260,500 |
| 2022/11/10 | 1,427 | 1,432 | 1,423 | 1,428 | 172,800 |
| 2022/11/09 | 1,417 | 1,431 | 1,413 | 1,431 | 214,400 |
| 2022/11/08 | 1,406 | 1,415 | 1,403 | 1,412 | 138,600 |
| 2022/11/07 | 1,409 | 1,409 | 1,396 | 1,406 | 226,700 |
| 2022/11/04 | 1,400 | 1,408 | 1,398 | 1,402 | 252,300 |
| 2022/11/02 | 1,402 | 1,406 | 1,397 | 1,403 | 237,800 |
| 2022/11/01 | 1,403 | 1,416 | 1,403 | 1,405 | 134,400 |
| 2022/10/31 | 1,399 | 1,415 | 1,399 | 1,415 | 195,500 |
| 2022/10/28 | 1,386 | 1,405 | 1,383 | 1,398 | 537,000 |
| 2022/10/27 | 1,404 | 1,406 | 1,393 | 1,393 | 163,200 |
| 2022/10/26 | 1,400 | 1,410 | 1,400 | 1,404 | 133,600 |
| 2022/10/25 | 1,407 | 1,407 | 1,397 | 1,398 | 207,800 |
| 2022/10/24 | 1,415 | 1,417 | 1,397 | 1,399 | 217,500 |
| 2022/10/21 | 1,415 | 1,418 | 1,409 | 1,414 | 127,900 |
| 2022/10/20 | 1,415 | 1,422 | 1,412 | 1,416 | 138,100 |
| 2022/10/19 | 1,427 | 1,428 | 1,420 | 1,423 | 106,300 |
| 2022/10/18 | 1,428 | 1,428 | 1,419 | 1,422 | 137,800 |
| 2022/10/17 | 1,427 | 1,430 | 1,415 | 1,415 | 132,100 |
| 2022/10/14 | 1,425 | 1,434 | 1,414 | 1,424 | 169,600 |
| 2022/10/13 | 1,415 | 1,416 | 1,406 | 1,406 | 157,600 |
| 2022/10/12 | 1,416 | 1,420 | 1,411 | 1,419 | 136,100 |
| 2022/10/11 | 1,428 | 1,434 | 1,416 | 1,420 | 208,400 |
| 2022/10/07 | 1,427 | 1,437 | 1,422 | 1,429 | 293,400 |
| 2022/10/06 | 1,417 | 1,438 | 1,413 | 1,431 | 433,900 |
| 2022/10/05 | 1,419 | 1,423 | 1,408 | 1,408 | 216,500 |
| 2022/10/04 | 1,396 | 1,419 | 1,396 | 1,416 | 341,100 |
| 2022/10/03 | 1,395 | 1,396 | 1,374 | 1,386 | 264,000 |
| 2022/09/30 | 1,404 | 1,414 | 1,394 | 1,402 | 333,700 |
| 2022/09/29 | 1,374 | 1,409 | 1,371 | 1,408 | 861,400 |
| 2022/09/28 | 1,409 | 1,412 | 1,391 | 1,407 | 1,295,600 |
| 2022/09/27 | 1,419 | 1,422 | 1,408 | 1,409 | 644,400 |
| 2022/09/26 | 1,418 | 1,427 | 1,415 | 1,417 | 760,100 |
| 2022/09/22 | 1,423 | 1,431 | 1,415 | 1,428 | 544,900 |
| 2022/09/21 | 1,437 | 1,438 | 1,423 | 1,425 | 307,900 |
| 2022/09/20 | 1,430 | 1,443 | 1,428 | 1,443 | 353,300 |
| 2022/09/16 | 1,419 | 1,423 | 1,414 | 1,422 | 806,500 |
| 2022/09/15 | 1,427 | 1,428 | 1,419 | 1,423 | 218,900 |
| 2022/09/14 | 1,424 | 1,429 | 1,420 | 1,421 | 235,500 |
| 2022/09/13 | 1,438 | 1,446 | 1,433 | 1,444 | 174,500 |
| 2022/09/12 | 1,446 | 1,447 | 1,432 | 1,436 | 305,100 |
| 2022/09/09 | 1,443 | 1,445 | 1,436 | 1,438 | 543,400 |
| 2022/09/08 | 1,419 | 1,434 | 1,419 | 1,433 | 252,800 |
| 2022/09/07 | 1,407 | 1,412 | 1,401 | 1,410 | 171,900 |
| 2022/09/06 | 1,414 | 1,422 | 1,408 | 1,409 | 188,900 |
| 2022/09/05 | 1,401 | 1,412 | 1,400 | 1,410 | 260,200 |
| 2022/09/02 | 1,425 | 1,425 | 1,403 | 1,409 | 502,800 |
| 2022/09/01 | 1,419 | 1,429 | 1,414 | 1,414 | 269,300 |
| 2022/08/31 | 1,430 | 1,438 | 1,428 | 1,429 | 189,800 |
| 2022/08/30 | 1,438 | 1,438 | 1,433 | 1,433 | 108,300 |
| 2022/08/29 | 1,420 | 1,431 | 1,419 | 1,428 | 193,700 |
| 2022/08/26 | 1,437 | 1,441 | 1,431 | 1,437 | 245,400 |
| 2022/08/25 | 1,427 | 1,433 | 1,421 | 1,432 | 145,500 |
| 2022/08/24 | 1,424 | 1,432 | 1,423 | 1,429 | 142,700 |
| 2022/08/23 | 1,425 | 1,426 | 1,417 | 1,417 | 120,600 |
| 2022/08/22 | 1,425 | 1,435 | 1,425 | 1,431 | 132,800 |
| 2022/08/19 | 1,433 | 1,437 | 1,430 | 1,431 | 161,300 |
| 2022/08/18 | 1,439 | 1,439 | 1,427 | 1,427 | 116,800 |
| 2022/08/17 | 1,437 | 1,443 | 1,432 | 1,443 | 157,900 |
| 2022/08/16 | 1,430 | 1,430 | 1,418 | 1,422 | 88,800 |
| 2022/08/15 | 1,438 | 1,438 | 1,420 | 1,422 | 90,900 |
| 2022/08/12 | 1,430 | 1,437 | 1,423 | 1,434 | 167,700 |
| 2022/08/10 | 1,412 | 1,420 | 1,405 | 1,420 | 132,500 |
| 2022/08/09 | 1,429 | 1,429 | 1,412 | 1,418 | 110,100 |
| 2022/08/08 | 1,427 | 1,428 | 1,418 | 1,422 | 127,000 |
| 2022/08/05 | 1,413 | 1,428 | 1,412 | 1,428 | 210,000 |
| 2022/08/04 | 1,410 | 1,413 | 1,400 | 1,406 | 124,900 |
| 2022/08/03 | 1,422 | 1,422 | 1,400 | 1,405 | 143,900 |
| 2022/08/02 | 1,432 | 1,432 | 1,408 | 1,424 | 173,800 |
| 2022/08/01 | 1,418 | 1,434 | 1,413 | 1,428 | 295,200 |
| 2022/07/29 | 1,418 | 1,418 | 1,399 | 1,402 | 164,600 |
| 2022/07/28 | 1,411 | 1,412 | 1,401 | 1,407 | 166,200 |
| 2022/07/27 | 1,430 | 1,430 | 1,407 | 1,409 | 173,300 |
| 2022/07/26 | 1,440 | 1,444 | 1,432 | 1,434 | 98,700 |
| 2022/07/25 | 1,453 | 1,455 | 1,437 | 1,440 | 141,200 |
| 2022/07/22 | 1,444 | 1,451 | 1,441 | 1,448 | 171,400 |
| 2022/07/21 | 1,432 | 1,448 | 1,430 | 1,448 | 225,700 |
| 2022/07/20 | 1,420 | 1,433 | 1,419 | 1,432 | 297,000 |
| 2022/07/19 | 1,418 | 1,418 | 1,408 | 1,414 | 96,000 |
| 2022/07/15 | 1,415 | 1,415 | 1,399 | 1,407 | 126,600 |
| 2022/07/14 | 1,408 | 1,411 | 1,400 | 1,409 | 93,500 |
| 2022/07/13 | 1,405 | 1,409 | 1,400 | 1,402 | 98,900 |
| 2022/07/12 | 1,422 | 1,423 | 1,397 | 1,401 | 155,500 |
| 2022/07/11 | 1,406 | 1,424 | 1,403 | 1,424 | 315,000 |
| 2022/07/08 | 1,400 | 1,414 | 1,397 | 1,403 | 286,300 |
| 2022/07/07 | 1,400 | 1,406 | 1,393 | 1,403 | 135,200 |
| 2022/07/06 | 1,398 | 1,403 | 1,391 | 1,392 | 159,300 |
| 2022/07/05 | 1,402 | 1,406 | 1,397 | 1,405 | 139,300 |
| 2022/07/04 | 1,406 | 1,410 | 1,399 | 1,402 | 139,000 |
| 2022/07/01 | 1,399 | 1,407 | 1,389 | 1,394 | 179,700 |
| 2022/06/30 | 1,414 | 1,414 | 1,395 | 1,398 | 177,800 |
| 2022/06/29 | 1,410 | 1,411 | 1,402 | 1,404 | 182,400 |
| 2022/06/28 | 1,384 | 1,417 | 1,383 | 1,417 | 280,200 |
| 2022/06/27 | 1,407 | 1,407 | 1,393 | 1,394 | 164,400 |
| 2022/06/24 | 1,387 | 1,400 | 1,378 | 1,400 | 280,600 |
| 2022/06/23 | 1,364 | 1,381 | 1,363 | 1,377 | 189,900 |
| 2022/06/22 | 1,350 | 1,358 | 1,346 | 1,354 | 190,000 |
| 2022/06/21 | 1,340 | 1,353 | 1,339 | 1,348 | 298,600 |
| 2022/06/20 | 1,358 | 1,358 | 1,340 | 1,341 | 274,900 |
| 2022/06/17 | 1,355 | 1,364 | 1,352 | 1,359 | 241,900 |
| 2022/06/16 | 1,363 | 1,375 | 1,360 | 1,370 | 155,700 |
| 2022/06/15 | 1,366 | 1,372 | 1,361 | 1,361 | 168,500 |
| 2022/06/14 | 1,374 | 1,382 | 1,366 | 1,373 | 158,600 |
| 2022/06/13 | 1,372 | 1,388 | 1,369 | 1,386 | 236,600 |
| 2022/06/10 | 1,378 | 1,392 | 1,377 | 1,383 | 176,300 |
| 2022/06/09 | 1,380 | 1,391 | 1,376 | 1,385 | 239,700 |
| 2022/06/08 | 1,380 | 1,392 | 1,377 | 1,381 | 248,000 |
| 2022/06/07 | 1,384 | 1,398 | 1,382 | 1,389 | 142,100 |
| 2022/06/06 | 1,381 | 1,388 | 1,379 | 1,386 | 126,000 |
| 2022/06/03 | 1,387 | 1,391 | 1,382 | 1,386 | 165,000 |
| 2022/06/02 | 1,384 | 1,392 | 1,375 | 1,388 | 161,700 |
| 2022/06/01 | 1,369 | 1,384 | 1,368 | 1,381 | 172,500 |
| 2022/05/31 | 1,378 | 1,384 | 1,362 | 1,363 | 264,500 |
| 2022/05/30 | 1,384 | 1,384 | 1,372 | 1,378 | 302,100 |
| 2022/05/27 | 1,375 | 1,379 | 1,366 | 1,377 | 170,300 |
| 2022/05/26 | 1,348 | 1,372 | 1,348 | 1,364 | 184,200 |
| 2022/05/25 | 1,358 | 1,358 | 1,348 | 1,351 | 154,500 |
| 2022/05/24 | 1,358 | 1,362 | 1,352 | 1,354 | 114,900 |
| 2022/05/23 | 1,367 | 1,372 | 1,358 | 1,359 | 156,200 |
| 2022/05/20 | 1,356 | 1,365 | 1,353 | 1,354 | 179,900 |
| 2022/05/19 | 1,350 | 1,365 | 1,346 | 1,365 | 171,600 |
| 2022/05/18 | 1,367 | 1,369 | 1,354 | 1,364 | 151,200 |
| 2022/05/17 | 1,362 | 1,373 | 1,362 | 1,369 | 130,000 |
| 2022/05/16 | 1,387 | 1,388 | 1,354 | 1,358 | 187,100 |
| 2022/05/13 | 1,350 | 1,376 | 1,347 | 1,374 | 190,600 |
| 2022/05/12 | 1,350 | 1,358 | 1,338 | 1,342 | 225,200 |
| 2022/05/11 | 1,360 | 1,363 | 1,332 | 1,362 | 537,700 |
| 2022/05/10 | 1,400 | 1,404 | 1,389 | 1,400 | 338,800 |
| 2022/05/09 | 1,396 | 1,404 | 1,393 | 1,398 | 329,100 |
| 2022/05/06 | 1,379 | 1,390 | 1,374 | 1,387 | 306,500 |
| 2022/05/02 | 1,375 | 1,380 | 1,367 | 1,373 | 223,000 |
| 2022/04/28 | 1,350 | 1,372 | 1,347 | 1,370 | 287,100 |
| 2022/04/27 | 1,337 | 1,349 | 1,336 | 1,340 | 210,500 |
| 2022/04/26 | 1,352 | 1,352 | 1,344 | 1,346 | 159,000 |
| 2022/04/25 | 1,330 | 1,344 | 1,329 | 1,339 | 179,000 |
| 2022/04/22 | 1,340 | 1,348 | 1,337 | 1,346 | 138,700 |
| 2022/04/21 | 1,344 | 1,353 | 1,344 | 1,348 | 205,300 |
| 2022/04/20 | 1,335 | 1,343 | 1,332 | 1,340 | 237,000 |
| 2022/04/19 | 1,331 | 1,336 | 1,324 | 1,332 | 199,600 |
| 2022/04/18 | 1,316 | 1,325 | 1,312 | 1,320 | 261,400 |
| 2022/04/15 | 1,317 | 1,320 | 1,312 | 1,316 | 183,500 |
| 2022/04/14 | 1,322 | 1,326 | 1,318 | 1,322 | 184,200 |
| 2022/04/13 | 1,319 | 1,330 | 1,317 | 1,325 | 214,700 |
| 2022/04/12 | 1,324 | 1,332 | 1,315 | 1,315 | 179,900 |
| 2022/04/11 | 1,333 | 1,334 | 1,318 | 1,324 | 273,700 |
| 2022/04/08 | 1,340 | 1,341 | 1,325 | 1,334 | 342,900 |
| 2022/04/07 | 1,363 | 1,364 | 1,336 | 1,336 | 363,400 |
| 2022/04/06 | 1,373 | 1,382 | 1,364 | 1,368 | 249,100 |
| 2022/04/05 | 1,362 | 1,374 | 1,359 | 1,369 | 200,900 |
| 2022/04/04 | 1,355 | 1,367 | 1,351 | 1,361 | 270,000 |
| 2022/04/01 | 1,336 | 1,356 | 1,331 | 1,355 | 340,400 |
| 2022/03/31 | 1,345 | 1,350 | 1,338 | 1,345 | 477,000 |
| 2022/03/30 | 1,371 | 1,375 | 1,350 | 1,357 | 758,500 |
| 2022/03/29 | 1,389 | 1,403 | 1,379 | 1,403 | 1,066,200 |
| 2022/03/28 | 1,394 | 1,399 | 1,389 | 1,390 | 575,500 |
| 2022/03/25 | 1,396 | 1,396 | 1,383 | 1,386 | 866,300 |
| 2022/03/24 | 1,393 | 1,396 | 1,380 | 1,387 | 529,500 |
| 2022/03/23 | 1,402 | 1,406 | 1,395 | 1,398 | 358,400 |
| 2022/03/22 | 1,415 | 1,422 | 1,397 | 1,397 | 417,200 |
| 2022/03/18 | 1,405 | 1,412 | 1,398 | 1,407 | 652,500 |
| 2022/03/17 | 1,421 | 1,422 | 1,402 | 1,404 | 278,400 |
| 2022/03/16 | 1,418 | 1,418 | 1,405 | 1,408 | 228,400 |
| 2022/03/15 | 1,410 | 1,418 | 1,404 | 1,413 | 174,800 |
| 2022/03/14 | 1,398 | 1,413 | 1,398 | 1,403 | 170,700 |
| 2022/03/11 | 1,384 | 1,400 | 1,384 | 1,396 | 341,800 |
| 2022/03/10 | 1,375 | 1,397 | 1,375 | 1,390 | 265,000 |
| 2022/03/09 | 1,351 | 1,370 | 1,351 | 1,356 | 278,500 |
| 2022/03/08 | 1,389 | 1,395 | 1,350 | 1,354 | 387,600 |
| 2022/03/07 | 1,395 | 1,405 | 1,390 | 1,402 | 252,700 |
| 2022/03/04 | 1,419 | 1,420 | 1,401 | 1,403 | 320,500 |
| 2022/03/03 | 1,421 | 1,427 | 1,414 | 1,414 | 200,700 |
| 2022/03/02 | 1,428 | 1,431 | 1,410 | 1,410 | 267,300 |
| 2022/03/01 | 1,448 | 1,452 | 1,437 | 1,441 | 233,400 |
| 2022/02/28 | 1,415 | 1,437 | 1,414 | 1,437 | 220,700 |
| 2022/02/25 | 1,420 | 1,423 | 1,411 | 1,416 | 250,900 |
| 2022/02/24 | 1,414 | 1,422 | 1,405 | 1,419 | 229,700 |
| 2022/02/22 | 1,425 | 1,432 | 1,422 | 1,424 | 158,100 |
| 2022/02/21 | 1,423 | 1,434 | 1,419 | 1,429 | 126,700 |
| 2022/02/18 | 1,414 | 1,435 | 1,411 | 1,432 | 141,300 |
| 2022/02/17 | 1,443 | 1,443 | 1,422 | 1,426 | 131,600 |
| 2022/02/16 | 1,443 | 1,444 | 1,432 | 1,437 | 157,400 |
| 2022/02/15 | 1,436 | 1,439 | 1,424 | 1,433 | 173,100 |
| 2022/02/14 | 1,417 | 1,432 | 1,412 | 1,427 | 201,700 |
| 2022/02/10 | 1,428 | 1,428 | 1,419 | 1,421 | 213,700 |
| 2022/02/09 | 1,418 | 1,427 | 1,411 | 1,421 | 247,200 |
| 2022/02/08 | 1,405 | 1,413 | 1,400 | 1,407 | 162,000 |
| 2022/02/07 | 1,400 | 1,414 | 1,395 | 1,413 | 155,000 |
| 2022/02/04 | 1,402 | 1,411 | 1,394 | 1,406 | 186,800 |
| 2022/02/03 | 1,408 | 1,412 | 1,396 | 1,402 | 161,900 |
| 2022/02/02 | 1,405 | 1,417 | 1,399 | 1,409 | 194,100 |
| 2022/02/01 | 1,375 | 1,416 | 1,373 | 1,404 | 412,900 |
| 2022/01/31 | 1,380 | 1,392 | 1,372 | 1,388 | 350,100 |
| 2022/01/28 | 1,368 | 1,373 | 1,365 | 1,369 | 184,100 |
| 2022/01/27 | 1,371 | 1,374 | 1,345 | 1,351 | 332,500 |
| 2022/01/26 | 1,379 | 1,386 | 1,367 | 1,370 | 169,500 |
| 2022/01/25 | 1,394 | 1,395 | 1,372 | 1,384 | 196,100 |
| 2022/01/24 | 1,378 | 1,394 | 1,373 | 1,390 | 218,400 |
| 2022/01/21 | 1,348 | 1,384 | 1,345 | 1,382 | 278,100 |
| 2022/01/20 | 1,358 | 1,369 | 1,355 | 1,357 | 307,200 |
| 2022/01/19 | 1,389 | 1,394 | 1,366 | 1,367 | 296,600 |
| 2022/01/18 | 1,416 | 1,418 | 1,388 | 1,388 | 366,000 |
| 2022/01/17 | 1,406 | 1,413 | 1,404 | 1,409 | 97,600 |
| 2022/01/14 | 1,410 | 1,411 | 1,398 | 1,406 | 232,300 |
| 2022/01/13 | 1,408 | 1,412 | 1,398 | 1,405 | 241,000 |
| 2022/01/12 | 1,420 | 1,421 | 1,405 | 1,405 | 296,000 |
| 2022/01/11 | 1,411 | 1,420 | 1,402 | 1,412 | 208,100 |
| 2022/01/07 | 1,419 | 1,430 | 1,403 | 1,410 | 299,500 |
| 2022/01/06 | 1,404 | 1,475 | 1,401 | 1,425 | 712,900 |
| 2022/01/05 | 1,414 | 1,416 | 1,403 | 1,408 | 188,800 |
| 2022/01/04 | 1,411 | 1,415 | 1,404 | 1,409 | 212,400 |