[9832 東証1部] オートバックスセブン 日足 時系列データ

[9832 東証1部] オートバックスセブン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152160.002164.002132.002146.00226300485771500
2017-12-142161.002176.002161.002169.00209500454349200
2017-12-132129.002154.002123.002148.00179600384934200
2017-12-122139.002142.002126.002130.00190600406307900
2017-12-112141.002145.002124.002140.00180800386170300
2017-12-082091.002145.002091.002140.00273400580434800
2017-12-072135.002149.002130.002141.00178500382407900
2017-12-062122.002150.002122.002129.00172700369045700
2017-12-052123.002144.002115.002140.00189100403673600
2017-12-042142.002152.002132.002135.00163800350199200
2017-12-012141.002146.002130.002142.00244000522189100
2017-11-302165.002183.002151.002152.00369900798900000
2017-11-292165.002167.002140.002165.00231300499424400
2017-11-282145.002163.002136.002162.00190400409971200
2017-11-272149.002150.002131.002140.00166600356425700
2017-11-242105.002154.002100.002141.00225500481843400
2017-11-222097.002114.002077.002112.00182300383156100
2017-11-212072.002097.002066.002091.00260400543752400
2017-11-202065.002077.002064.002067.00228700473478400
2017-11-172058.002071.002048.002070.00215800445335700
2017-11-162020.002065.002014.002054.00216800443812600
2017-11-152056.002056.002021.002023.00238800485387900
2017-11-142070.002079.002055.002065.00198800411183200
2017-11-132075.002087.002064.002075.00243100504833100
2017-11-102061.002084.002060.002077.00286900595195400
2017-11-092079.002100.002057.002078.00289300603507100
2017-11-082035.002071.002033.002071.00429700884756900
2017-11-072020.002039.002018.002035.00186200378282100
2017-11-062048.002048.002018.002028.00298400605723500
2017-11-022057.002057.002022.002049.00303100617424000
2017-11-011982.002062.001974.002058.007540001533616200
2017-10-311935.001959.001935.001948.00397400774007900
2017-10-301931.001938.001916.001935.006883001329659600
2017-10-271946.001948.001933.001941.00182100353229400
2017-10-261938.001949.001927.001933.00174200337141500
2017-10-251969.001969.001942.001948.00223600436748500
2017-10-241963.001970.001959.001963.00167800329305900
2017-10-231969.001972.001958.001958.00211800415720300
2017-10-201919.001951.001917.001950.00264000512862900
2017-10-191913.001924.001913.001923.00214500411619700
2017-10-181920.001928.001915.001926.00150100288747400
2017-10-171928.001931.001912.001915.00213400409454400
2017-10-161930.001943.001925.001925.00192800372667000
2017-10-131921.001931.001914.001922.00265100509531100
2017-10-121930.001941.001917.001919.00316700610213100
2017-10-111916.001931.001912.001925.00338300650365300
2017-10-101877.001908.001877.001899.00401500761132500
2017-10-061867.001877.001861.001863.00148300276665800
2017-10-051860.001866.001858.001866.00142400265275300
2017-10-041852.001863.001846.001862.00232000430509300
2017-10-031837.001859.001836.001855.00291100538063300
2017-10-021830.001845.001827.001840.00256500471162800
2017-09-291801.001826.001795.001824.00220800400757100
2017-09-281803.001804.001785.001804.00434000778256900
2017-09-271834.001835.001795.001799.009820001783816700
2017-09-261855.001871.001855.001869.0011184002081651400
2017-09-251852.001856.001836.001847.009717001798122800
2017-09-221842.001842.001827.001840.00496000911133500
2017-09-211858.001859.001839.001842.006813001262445900
2017-09-201881.001881.001845.001851.00438100814226200
2017-09-191865.001889.001863.001887.00354900665991200
2017-09-151849.001864.001849.001864.00392300729130500
2017-09-141850.001862.001846.001849.00242100448370300
2017-09-131830.001845.001826.001842.00258600474756900
2017-09-121820.001827.001813.001820.00186800339811000
2017-09-111822.001826.001803.001808.00209400380031900
2017-09-081805.001818.001804.001809.00267800484387500
2017-09-071801.001809.001796.001804.00232700419195600
2017-09-061785.001793.001770.001792.00202700361637200
2017-09-051815.001818.001795.001795.00200300361005700
2017-09-041835.001837.001810.001811.00206300375227200
2017-09-011817.001835.001812.001831.00251200458696000
2017-08-311815.001816.001797.001814.00357000645592000
2017-08-301826.001826.001809.001815.00168500305633300
2017-08-291798.001823.001798.001820.00178100322785800
2017-08-281809.001820.001797.001816.00204300369385700
2017-08-251820.001821.001803.001809.00158400286825900
2017-08-241832.001841.001815.001818.00158700289323800
2017-08-231852.001852.001825.001833.00283200519724000
2017-08-221859.001869.001848.001852.00161100299177100
2017-08-211854.001864.001852.001860.00109000202538000
2017-08-181850.001862.001846.001854.00139600258799500
2017-08-171865.001874.001854.001868.00188900352654700
2017-08-161888.001896.001882.001882.00206500389817000
2017-08-151897.001901.001881.001891.00255600484133100
2017-08-141890.001917.001876.001900.00326700620542300
2017-08-101897.001901.001891.001896.00151000286423000
2017-08-091891.001901.001881.001896.00184200348666100
2017-08-081896.001909.001867.001889.00366800689908800
2017-08-071907.001916.001903.001912.00124300237618100
2017-08-041889.001901.001889.001896.00133000252225500
2017-08-031885.001894.001883.001889.00144700273194400
2017-08-021888.001890.001861.001885.00218400410537200
2017-08-011844.001890.001844.001888.00316700595950500
2017-07-311886.001886.001830.001838.006079001121446900
2017-07-281896.001900.001883.001891.00240600454949400
2017-07-271886.001907.001886.001896.00240800456764800
2017-07-261942.001942.001886.001894.00508000965443000
2017-07-251951.001952.001933.001937.00229000443752600
2017-07-241957.001958.001942.001958.00208200406285400
2017-07-211940.001962.001937.001960.00300700586921900
2017-07-201929.001941.001925.001935.00185600359110800
2017-07-191910.001921.001909.001919.00208800400141100
2017-07-181899.001910.001881.001906.00256800487541800
2017-07-141885.001897.001882.001895.00187300354444000
2017-07-131880.001889.001876.001882.00112500211667400
2017-07-121865.001878.001863.001875.00130700244867300
2017-07-111855.001878.001849.001877.00255000476752600
2017-07-101851.001853.001844.001846.00157800291602800
2017-07-071842.001845.001835.001844.00233000428987600
2017-07-061850.001866.001847.001861.00174900325235700
2017-07-051843.001853.001839.001853.00188000347155200
2017-07-041839.001843.001835.001843.00222600409531700
2017-07-031817.001827.001814.001825.00188400343093000
2017-06-301820.001824.001806.001824.00231900421609600
2017-06-291826.001827.001816.001823.00187600341628000
2017-06-281835.001835.001814.001815.00191900349856500
2017-06-271841.001843.001831.001835.00154400283317000
2017-06-261828.001840.001827.001836.00210500386383500
2017-06-231834.001839.001825.001837.00210100385223700
2017-06-221827.001840.001820.001822.00292700535453100
2017-06-211830.001834.001818.001822.00165000301042400
2017-06-201838.001840.001831.001833.00228400418988900
2017-06-191808.001834.001808.001834.00394600720356600
2017-06-161799.001810.001793.001801.00361300651046700
2017-06-151790.001798.001781.001791.00257900461787400
2017-06-141780.001796.001779.001779.00238700426241500
2017-06-131758.001775.001756.001773.00168600298306500
2017-06-121756.001758.001746.001751.00185600325329500
2017-06-091766.001772.001755.001756.00292200515121300
2017-06-081776.001779.001756.001767.00386100683504900
2017-06-071750.001768.001739.001768.00299600527142000
2017-06-061795.001795.001756.001756.00210100371703200
2017-06-051780.001788.001775.001784.00160200285575500
2017-06-021780.001793.001780.001790.00444900795539200
2017-06-011756.001779.001753.001778.00227500403472300
2017-05-311768.001776.001742.001747.00257600451720700
2017-05-301762.001767.001754.001765.00168200296168700
2017-05-291741.001762.001741.001762.00260700457642200
2017-05-261738.001749.001731.001743.00256100446035100
2017-05-251740.001743.001734.001735.00175100304170000
2017-05-241759.001761.001743.001747.00121500212422500
2017-05-231758.001763.001748.001748.00128400225172800
2017-05-221756.001765.001747.001748.00146800257308400
2017-05-191760.001763.001751.001762.00316100555919900
2017-05-181738.001760.001736.001760.00217700381179400
2017-05-171748.001762.001743.001753.00386400677672500
2017-05-161761.001764.001738.001745.00276800483138000
2017-05-151760.001768.001749.001758.00287600505101800
2017-05-121754.001771.001752.001761.00290300511182400
2017-05-111745.001772.001741.001753.006046001061959200
2017-05-101730.001767.001723.001763.007285001270547000
2017-05-091706.001732.001704.001726.00372200640356700
2017-05-081689.001709.001688.001705.00307400523259800
2017-05-021681.001690.001675.001682.00327900551293200
2017-05-011680.001682.001669.001676.00217500364182900
2017-04-281681.001690.001680.001686.00214600361509000
2017-04-271684.001692.001681.001684.00224800378994600
2017-04-261685.001688.001677.001685.00171900289405800
2017-04-251684.001686.001674.001681.00166700280128800
2017-04-241674.001680.001666.001678.00252000421879500
2017-04-211666.001667.001652.001663.00207100343688700
2017-04-201644.001654.001637.001646.00187600308972000
2017-04-191621.001641.001617.001635.00281700459749000
2017-04-181627.001635.001622.001627.00272900444294700
2017-04-171603.001625.001603.001622.00275100444707400
2017-04-141619.001623.001600.001603.00313800505003000
2017-04-131619.001630.001618.001620.00277800450628100
2017-04-121625.001632.001617.001626.00326400530454000
2017-04-111625.001638.001621.001631.00325300530493700
2017-04-101627.001636.001619.001624.00253500412375000
2017-04-071619.001633.001611.001620.00338100548258800
2017-04-061641.001644.001610.001615.00276400449432100
2017-04-051641.001655.001641.001648.00315500519779500
2017-04-041657.001657.001631.001641.00364200599184500
2017-04-031651.001660.001642.001649.00279300460829400
2017-03-311672.001682.001650.001652.00331600551771700
2017-03-301664.001675.001659.001667.00404400674380100
2017-03-291681.001682.001652.001665.007791001299500400
2017-03-281704.001713.001697.001710.0011870002022341500
2017-03-271695.001700.001686.001692.006971001180504800
2017-03-241686.001702.001683.001698.00451100763374600
2017-03-231700.001703.001680.001686.007470001263646000
2017-03-221710.001716.001700.001700.00484700827069400
2017-03-211720.001727.001712.001723.00380200653993600
2017-03-171736.001737.001714.001724.008057001390003000
2017-03-161757.001757.001734.001742.006563001143523100
2017-03-151761.001774.001761.001769.00268600474996200
2017-03-141769.001772.001758.001761.00224400395719700
2017-03-131761.001769.001759.001763.00232600410014100
2017-03-101770.001773.001752.001761.00310600548060900
2017-03-091758.001759.001740.001749.00327000571648500
2017-03-081760.001763.001751.001752.00235100412725700
2017-03-071762.001769.001757.001762.00164500289803000
2017-03-061771.001773.001757.001762.00243300428955700
2017-03-031775.001788.001766.001771.00299600531874500
2017-03-021799.001802.001779.001787.00222400397548100
2017-03-011781.001787.001775.001784.00221100393868200
2017-02-281788.001803.001779.001779.00249000445606500
2017-02-271789.001794.001770.001784.00208400371623900
2017-02-241801.001803.001786.001790.00252100451771700
2017-02-231807.001815.001797.001807.00210800380289000
2017-02-221804.001805.001784.001805.00232900418359400
2017-02-211805.001810.001797.001807.00165600299006500
2017-02-201796.001804.001786.001802.00134600242022200
2017-02-171797.001798.001779.001788.00143400256283600
2017-02-161791.001802.001789.001797.00231200415388200
2017-02-151783.001786.001772.001786.00188700336442300
2017-02-141787.001796.001769.001770.00205700366299600
2017-02-131790.001794.001773.001780.00314100559062900
2017-02-101768.001796.001768.001791.00276400493705100
2017-02-091758.001760.001744.001751.00163100285445600
2017-02-081749.001761.001738.001761.00170600299082700
2017-02-071746.001758.001740.001751.00202200354424200
2017-02-061733.001750.001732.001750.00176200306941400
2017-02-031739.001746.001730.001732.00534900928791000
2017-02-021789.001791.001735.001742.00488900859187300
2017-02-011779.001834.001767.001808.006490001174326900
2017-01-311756.001775.001746.001750.00416400731843200
2017-01-301772.001784.001762.001764.00244100431547500
2017-01-271770.001782.001762.001774.00193900343974800
2017-01-261759.001778.001759.001767.00244100431497700
2017-01-251760.001769.001744.001751.00255500447656500
2017-01-241760.001763.001747.001750.00187100328093000
2017-01-231773.001779.001765.001769.00119800212295500
2017-01-201764.001781.001760.001776.00165300293072400
2017-01-191780.001789.001775.001781.00131700234838300
2017-01-181765.001774.001758.001768.00180200318242900
2017-01-171791.001791.001758.001758.00217400384252100
2017-01-161805.001805.001786.001791.00209300375252300
2017-01-131770.001807.001770.001803.00267200480317200
2017-01-121787.001787.001764.001777.00308800548252600
2017-01-111785.001793.001779.001787.00165400295576700
2017-01-101776.001789.001771.001780.00241000428758500
2017-01-061778.001793.001758.001773.007064001249791600
2017-01-051819.001834.001811.001813.00271200493702000
2017-01-041774.001809.001771.001809.00347100623885400
2016-12-301750.001758.001732.001754.00223300390620400
2016-12-291767.001777.001754.001763.00233400411397600
2016-12-281769.001779.001760.001772.00174800309606000
2016-12-271755.001791.001755.001782.00255200454263300
2016-12-261754.001775.001752.001767.00183100323889500
2016-12-221765.001770.001745.001767.00180100317358400
2016-12-211789.001794.001763.001765.00196500348735900
2016-12-201779.001786.001775.001786.00173400308963900
2016-12-191774.001784.001764.001778.00196100348357900
2016-12-161787.001793.001775.001778.00355800633876100
2016-12-151764.001774.001756.001764.00302100534054300
2016-12-141765.001771.001746.001753.00365800642544200
2016-12-131708.001778.001707.001774.007282001279347600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter