[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 
2017-02-241801.001803.001786.001790.00252100451771700
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
2016-06-171468.001494.001452.001452.00607700891077400
2016-06-161510.001510.001457.001460.00458000674638000
2016-06-151495.001524.001491.001515.00302500456918200
2016-06-141507.001524.001496.001499.00438300658784200
2016-06-131558.001558.001515.001515.00508200774296700
2016-06-101580.001580.001564.001574.00362800570927300
2016-06-091609.001610.001564.001570.00580400915630700
2016-06-081638.001639.001603.001610.00599300966917900
2016-06-071640.001648.001636.001640.00266900437625800
2016-06-061665.001665.001634.001645.00454900748129100
2016-06-031676.001692.001675.001683.00235800396594100
2016-06-021684.001694.001667.001667.00335600561721200
2016-06-011690.001698.001685.001691.00224200379230700
2016-05-311687.001692.001679.001692.00333300562612100
2016-05-301696.001696.001676.001687.00203600342515000
2016-05-271682.001685.001675.001682.00236200396595000
2016-05-261700.001700.001681.001681.00188300317845500
2016-05-251699.001700.001685.001687.00192700325791600
2016-05-241693.001694.001681.001683.00229800387423200
2016-05-231701.001705.001688.001696.00215300364596500
2016-05-201685.001700.001679.001700.00320700542678100
2016-05-191711.001712.001679.001685.00349400589218900
2016-05-181702.001710.001678.001698.00357800606551400
2016-05-171710.001712.001682.001702.00494300838081800
2016-05-161730.001740.001700.001706.00366800628976500
2016-05-131761.001762.001727.001729.00500800871244200
2016-05-121796.001799.001755.001759.006003001061186200
2016-05-111818.001858.001775.001795.0014625002633592700
2016-05-101930.001978.001927.001978.00511200999024100
2016-05-091902.001918.001892.001916.00161100307296400
2016-05-061882.001904.001876.001897.00266200503772900
2016-05-021850.001879.001850.001874.00323900605105100
2016-04-281922.001942.001889.001890.00355400679195500
2016-04-271924.001924.001903.001908.00176500337459100
2016-04-261905.001923.001903.001913.00206300394750700
2016-04-251924.001924.001899.001905.00275000523434500
2016-04-221900.001918.001885.001918.00247400471273900
2016-04-211919.001920.001894.001904.00208000396527800
2016-04-201897.001901.001887.001890.00246300466258300
2016-04-191879.001897.001871.001882.00291900549482800
2016-04-181833.001863.001826.001844.00257100475233000
2016-04-151880.001890.001866.001880.00187700352612700
2016-04-141865.001884.001850.001884.00226700424038300
2016-04-131835.001853.001829.001850.00178200328581500
2016-04-121822.001836.001807.001818.00277000503871800
2016-04-111811.001813.001790.001810.00222800401867200
2016-04-081797.001833.001779.001813.00352700638493000
2016-04-071817.001834.001810.001817.00333800606735500
2016-04-061821.001829.001802.001815.00334800608234900
2016-04-051848.001862.001810.001814.00348200635654100
2016-04-041830.001865.001830.001838.00226300416550400
2016-04-011880.001886.001828.001831.00461400852363100
2016-03-311945.001946.001896.001900.00332300635516900
2016-03-301919.001957.001911.001936.00509500990138800
2016-03-291941.001941.001908.001919.00506500975272800
2016-03-281947.001953.001932.001953.009064001762877100
2016-03-251942.001953.001921.001940.00412600799115300
2016-03-241947.001954.001938.001938.00382800744469800
2016-03-231955.001960.001945.001951.00372800727939600
2016-03-221936.001950.001928.001950.00304100590142900
2016-03-181936.001939.001914.001924.00352500678020500
2016-03-171947.001954.001928.001937.00309200600611300
2016-03-161930.001951.001926.001933.00277500539197500
2016-03-151930.001948.001922.001942.005183001003378800
2016-03-141960.001965.001926.001937.005459001060604200
2016-03-111937.001967.001933.001958.00286000558251200
2016-03-101927.001957.001925.001955.00286700558697800
2016-03-091910.001921.001899.001908.00293500560148100
2016-03-081949.001949.001915.001929.00201600389623200
2016-03-071965.001965.001942.001947.00174800340666600
2016-03-041957.001970.001928.001955.00288100562518700
2016-03-031946.001971.001945.001966.00176400345832700
2016-03-021960.001962.001936.001950.00343800669198300
2016-03-011917.001942.001908.001937.00155000298797200
2016-02-291978.001978.001915.001915.00238800462791300
2016-02-261941.001995.001932.001954.00304000594638600
2016-02-251936.001962.001931.001944.00322600627571700
2016-02-241911.001949.001911.001931.00337000650265300
2016-02-231945.001960.001911.001931.00276200533098600
2016-02-221925.001970.001919.001945.00302000588862500
2016-02-191901.001940.001896.001936.00387200745901100

   ※ 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