[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 
2017-06-231834.001839.001825.001837.00210100385223700
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
2016-12-121700.001706.001681.001692.00263800446744000
2016-12-091662.001702.001662.001698.00378700639291800
2016-12-081686.001690.001677.001688.00325000547176700
2016-12-071666.001681.001659.001681.00258900432372100
2016-12-061683.001685.001661.001664.00277900463608900
2016-12-051684.001688.001663.001671.00199700333990400
2016-12-021685.001689.001676.001684.00300900506175900
2016-12-011683.001698.001677.001683.00396000667854200
2016-11-301650.001670.001647.001660.00318300529312000
2016-11-291645.001659.001632.001647.00266500439975700
2016-11-281649.001664.001638.001648.00399700659548800
2016-11-251615.001648.001603.001642.006576001074093300
2016-11-241566.001611.001563.001600.008640001378915700
2016-11-221550.001550.001534.001537.00386400594923300
2016-11-211545.001560.001544.001559.00227500353599300
2016-11-181537.001542.001524.001536.00348500535231300
2016-11-171526.001547.001518.001543.00379600584169900
2016-11-161519.001527.001506.001526.00313100475358500
2016-11-151519.001528.001506.001512.00257900389998600
2016-11-141504.001525.001496.001519.00275200417880800
2016-11-111500.001510.001477.001496.00379700567744000
2016-11-101480.001495.001474.001485.00409300607973700
2016-11-091467.001481.001412.001441.00602300871126600
2016-11-081460.001470.001445.001449.00601700874758100
2016-11-071454.001477.001452.001458.00528600774541200
2016-11-041498.001499.001438.001443.00664500968031900
2016-11-021531.001531.001509.001512.00290700440956900
2016-11-011505.001537.001496.001530.00414700631167900
2016-10-311507.001514.001485.001494.00591800885643000
2016-10-281535.001554.001533.001554.00354900549449600
2016-10-271529.001537.001526.001528.00260800399506600
2016-10-261508.001526.001503.001517.00378400573788100
2016-10-251485.001503.001480.001500.00397200593907600
2016-10-241485.001487.001477.001486.00243400360846300
2016-10-211486.001491.001482.001490.00244000362897500
2016-10-201484.001492.001481.001491.00228000339154800
2016-10-191477.001486.001472.001483.00176500261643100
2016-10-181471.001480.001466.001480.00145500214614500
2016-10-171467.001478.001460.001475.00193900285283800
2016-10-141466.001475.001462.001467.00121900178780500
2016-10-131475.001482.001464.001468.00188100276816900
2016-10-121461.001479.001458.001474.00186400274659600
2016-10-111467.001478.001462.001476.00128000188437800
2016-10-071474.001477.001467.001471.00140900207173900
2016-10-061479.001488.001472.001484.00269600399993400
2016-10-051470.001478.001461.001476.00284500418941800
2016-10-041462.001475.001454.001468.00250700367881100
2016-10-031455.001474.001451.001462.00224600328520200
2016-09-301437.001453.001427.001445.00279200403379700
2016-09-291443.001454.001430.001454.00399500577725400
2016-09-281454.001461.001443.001448.008345001210204100
2016-09-271486.001501.001472.001501.0010632001581528800
2016-09-261505.001508.001475.001478.00631300941636200
2016-09-231492.001505.001486.001505.00409500612617100
2016-09-211479.001490.001457.001490.00582000858246700
2016-09-201493.001493.001469.001480.00550600817705800
2016-09-161467.001487.001465.001487.00254400375393500
2016-09-151470.001471.001459.001463.00264200386852900
2016-09-141477.001478.001465.001467.00290600427502500
2016-09-131482.001487.001468.001475.00422100623147600
2016-09-121476.001485.001472.001475.00316900467719000
2016-09-091477.001494.001473.001490.00312200462834000
2016-09-081510.001512.001490.001497.00382100571638600
2016-09-071512.001526.001504.001517.00238800361999700
2016-09-061497.001520.001496.001515.00315100475716000
2016-09-051480.001498.001469.001494.00312400464472200
2016-09-021463.001464.001448.001457.00173500252392100
2016-09-011440.001469.001434.001466.00258700376558800
2016-08-311434.001434.001423.001433.00174000248664600
2016-08-301422.001429.001412.001426.00174200247696200
2016-08-291437.001442.001414.001423.00175400249701800
2016-08-261424.001424.001412.001416.00146800207918100
2016-08-251435.001440.001420.001424.00147900211016500
2016-08-241415.001439.001415.001425.00241800344700000
2016-08-231421.001424.001401.001407.00287200404049500
2016-08-221419.001433.001417.001425.00167200238230600
2016-08-191426.001436.001408.001416.00190300269652000
2016-08-181436.001447.001422.001422.00228300326575600
2016-08-171438.001445.001431.001443.00240400346039000
2016-08-161462.001466.001443.001444.00203600295593600
2016-08-151494.001499.001454.001462.00405900594319300
2016-08-121495.001506.001489.001492.00164700246326500
2016-08-101502.001502.001473.001480.00276200409305900
2016-08-091510.001523.001498.001509.00198200299324800
2016-08-081528.001536.001500.001510.00245600371529000
2016-08-051483.001518.001477.001510.00471800709772300
2016-08-041444.001481.001444.001472.00442800649845400
2016-08-031413.001445.001410.001433.00311600446131400
2016-08-021409.001447.001408.001424.00584300835326000
2016-08-011468.001468.001369.001419.009343001317351000
2016-07-291475.001500.001470.001492.00321500476999000
2016-07-281482.001496.001476.001488.00376300560050000
2016-07-271490.001503.001480.001483.00436500650464900
2016-07-261534.001534.001480.001490.00462300692580600
2016-07-251549.001561.001534.001540.00389400602356800
2016-07-221500.001535.001491.001535.00425800646253000
2016-07-211504.001521.001504.001517.00317700481458700
2016-07-201488.001493.001461.001492.00456200676467500
2016-07-191483.001497.001468.001489.00505600750853500
2016-07-151482.001485.001467.001475.00476500703796400
2016-07-141451.001477.001443.001472.00434500637750600
2016-07-131465.001472.001441.001462.00326700477436400
2016-07-121425.001461.001423.001450.00375100543619600
2016-07-111401.001417.001397.001409.00520300732095400
2016-07-081430.001431.001385.001385.00585300819687000
2016-07-071432.001445.001421.001431.00330000472760800
2016-07-061450.001450.001420.001446.00408400586268500
2016-07-051485.001486.001464.001472.00254000374186600
2016-07-041491.001502.001472.001495.00358600534511700
2016-07-011470.001498.001463.001491.00314500467621700
2016-06-301475.001487.001450.001450.00287400421096000
2016-06-291450.001472.001438.001470.00345600505632800
2016-06-281400.001448.001393.001441.00351700502918200
2016-06-271398.001435.001393.001420.00448500635802200
2016-06-241478.001485.001371.001381.00699700988857500
2016-06-231456.001476.001453.001470.00286600419708900
2016-06-221470.001473.001448.001458.00402100584784400
2016-06-211470.001485.001447.001482.00454300668131800
2016-06-201468.001488.001462.001475.00358500529857700

   ※ 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。 

s7db.com Twitter Blog