エイベックス(7860)の株価時系列情報
エイベックス(7860)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,850 | 3,900 | 3,800 | 3,900 | 31,600 |
| 2001/12/27 | 3,670 | 3,810 | 3,650 | 3,810 | 49,400 |
| 2001/12/26 | 3,640 | 3,730 | 3,630 | 3,660 | 31,300 |
| 2001/12/25 | 3,800 | 3,800 | 3,610 | 3,630 | 44,000 |
| 2001/12/21 | 3,700 | 3,710 | 3,600 | 3,710 | 57,300 |
| 2001/12/20 | 3,800 | 3,850 | 3,700 | 3,710 | 45,300 |
| 2001/12/19 | 3,600 | 3,740 | 3,550 | 3,740 | 55,100 |
| 2001/12/18 | 3,800 | 3,850 | 3,580 | 3,600 | 88,600 |
| 2001/12/17 | 3,860 | 3,860 | 3,660 | 3,700 | 81,800 |
| 2001/12/14 | 3,770 | 3,820 | 3,760 | 3,810 | 166,400 |
| 2001/12/13 | 3,980 | 4,020 | 3,940 | 3,970 | 70,700 |
| 2001/12/12 | 4,040 | 4,080 | 3,990 | 4,030 | 120,400 |
| 2001/12/11 | 4,090 | 4,110 | 4,050 | 4,090 | 89,100 |
| 2001/12/10 | 4,170 | 4,190 | 4,100 | 4,190 | 93,000 |
| 2001/12/07 | 4,250 | 4,270 | 4,160 | 4,170 | 161,100 |
| 2001/12/06 | 4,180 | 4,250 | 4,050 | 4,250 | 161,700 |
| 2001/12/05 | 3,830 | 4,040 | 3,830 | 4,030 | 158,500 |
| 2001/12/04 | 3,650 | 3,760 | 3,650 | 3,700 | 157,800 |
| 2001/12/03 | 3,900 | 3,900 | 3,600 | 3,630 | 123,400 |
| 2001/11/30 | 3,900 | 3,950 | 3,810 | 3,900 | 96,500 |
| 2001/11/29 | 3,950 | 3,960 | 3,810 | 3,890 | 75,100 |
| 2001/11/28 | 4,020 | 4,050 | 3,950 | 3,990 | 108,800 |
| 2001/11/27 | 4,030 | 4,140 | 4,000 | 4,020 | 168,800 |
| 2001/11/26 | 4,330 | 4,330 | 4,020 | 4,020 | 128,300 |
| 2001/11/22 | 4,400 | 4,400 | 4,170 | 4,230 | 45,800 |
| 2001/11/21 | 4,120 | 4,350 | 4,080 | 4,350 | 90,600 |
| 2001/11/20 | 4,150 | 4,240 | 4,070 | 4,070 | 154,800 |
| 2001/11/19 | 4,200 | 4,250 | 4,140 | 4,160 | 132,000 |
| 2001/11/16 | 4,600 | 4,640 | 4,430 | 4,450 | 103,400 |
| 2001/11/15 | 4,500 | 4,580 | 4,410 | 4,580 | 47,600 |
| 2001/11/14 | 4,400 | 4,570 | 4,400 | 4,500 | 48,700 |
| 2001/11/13 | 4,360 | 4,400 | 4,300 | 4,400 | 17,300 |
| 2001/11/12 | 4,390 | 4,420 | 4,310 | 4,400 | 24,400 |
| 2001/11/09 | 4,430 | 4,490 | 4,400 | 4,420 | 40,500 |
| 2001/11/08 | 4,340 | 4,400 | 4,310 | 4,380 | 25,300 |
| 2001/11/07 | 4,350 | 4,380 | 4,170 | 4,290 | 59,600 |
| 2001/11/06 | 4,400 | 4,420 | 4,330 | 4,350 | 51,600 |
| 2001/11/05 | 4,500 | 4,540 | 4,340 | 4,400 | 51,400 |
| 2001/11/02 | 4,640 | 4,740 | 4,530 | 4,550 | 56,200 |
| 2001/11/01 | 4,830 | 4,830 | 4,670 | 4,740 | 43,600 |
| 2001/10/31 | 4,690 | 4,820 | 4,540 | 4,820 | 115,800 |
| 2001/10/30 | 4,650 | 4,720 | 4,550 | 4,720 | 69,100 |
| 2001/10/29 | 4,650 | 4,750 | 4,640 | 4,710 | 94,900 |
| 2001/10/26 | 4,690 | 4,850 | 4,570 | 4,600 | 148,600 |
| 2001/10/25 | 4,550 | 4,730 | 4,520 | 4,650 | 177,600 |
| 2001/10/24 | 4,510 | 4,550 | 4,430 | 4,500 | 90,400 |
| 2001/10/23 | 4,520 | 4,540 | 4,430 | 4,520 | 62,700 |
| 2001/10/22 | 4,550 | 4,550 | 4,480 | 4,500 | 64,800 |
| 2001/10/19 | 4,490 | 4,560 | 4,450 | 4,530 | 54,400 |
| 2001/10/18 | 4,350 | 4,570 | 4,310 | 4,500 | 82,900 |
| 2001/10/17 | 4,460 | 4,570 | 4,420 | 4,500 | 141,200 |
| 2001/10/16 | 4,440 | 4,500 | 4,390 | 4,480 | 58,900 |
| 2001/10/15 | 4,450 | 4,450 | 4,340 | 4,390 | 27,100 |
| 2001/10/12 | 4,500 | 4,550 | 4,260 | 4,500 | 79,000 |
| 2001/10/11 | 4,520 | 4,570 | 4,490 | 4,550 | 40,300 |
| 2001/10/10 | 4,450 | 4,530 | 4,440 | 4,460 | 35,600 |
| 2001/10/09 | 4,500 | 4,530 | 4,410 | 4,410 | 60,300 |
| 2001/10/05 | 4,400 | 4,600 | 4,320 | 4,570 | 85,700 |
| 2001/10/04 | 4,480 | 4,540 | 4,380 | 4,400 | 41,700 |
| 2001/10/03 | 4,550 | 4,690 | 4,330 | 4,390 | 62,600 |
| 2001/10/02 | 4,350 | 4,550 | 4,350 | 4,550 | 31,400 |
| 2001/10/01 | 4,450 | 4,450 | 4,250 | 4,450 | 35,900 |
| 2001/09/28 | 4,380 | 4,440 | 4,300 | 4,400 | 83,400 |
| 2001/09/27 | 4,290 | 4,350 | 4,020 | 4,250 | 122,000 |
| 2001/09/26 | 4,250 | 4,490 | 4,250 | 4,490 | 79,900 |
| 2001/09/25 | 3,960 | 4,200 | 3,900 | 4,200 | 51,600 |
| 2001/09/25 | 1 -> 2.00 分割 | ||||
| 2001/09/21 | 7,680 | 7,680 | 7,320 | 7,550 | 67,100 |
| 2001/09/20 | 7,800 | 7,800 | 7,450 | 7,570 | 56,800 |
| 2001/09/19 | 7,770 | 7,850 | 7,690 | 7,700 | 41,100 |
| 2001/09/18 | 7,400 | 7,750 | 7,400 | 7,670 | 32,600 |
| 2001/09/17 | 7,500 | 7,500 | 7,230 | 7,300 | 21,700 |
| 2001/09/14 | 7,550 | 7,600 | 7,350 | 7,600 | 40,000 |
| 2001/09/13 | 7,360 | 7,400 | 7,150 | 7,350 | 23,000 |
| 2001/09/12 | 7,300 | 7,700 | 7,300 | 7,310 | 31,500 |
| 2001/09/11 | 7,760 | 7,810 | 7,610 | 7,800 | 23,400 |
| 2001/09/10 | 7,650 | 7,900 | 7,610 | 7,610 | 67,200 |
| 2001/09/07 | 7,500 | 7,680 | 7,460 | 7,660 | 38,800 |
| 2001/09/06 | 7,500 | 7,720 | 7,470 | 7,470 | 56,800 |
| 2001/09/05 | 7,370 | 7,450 | 7,250 | 7,400 | 52,700 |
| 2001/09/04 | 7,150 | 7,440 | 7,100 | 7,170 | 83,900 |
| 2001/09/03 | 7,700 | 7,800 | 7,110 | 7,120 | 65,400 |
| 2001/08/31 | 7,540 | 8,160 | 6,800 | 7,580 | 199,300 |
| 2001/08/30 | 8,540 | 9,250 | 7,440 | 7,440 | 170,500 |
| 2001/08/29 | 8,500 | 8,700 | 8,250 | 8,440 | 32,600 |
| 2001/08/28 | 7,700 | 8,500 | 7,300 | 8,500 | 94,400 |
| 2001/08/27 | 8,500 | 8,590 | 8,100 | 8,100 | 29,900 |
| 2001/08/24 | 8,860 | 8,960 | 8,400 | 8,500 | 28,700 |
| 2001/08/23 | 9,100 | 9,120 | 8,900 | 8,960 | 16,300 |
| 2001/08/22 | 9,370 | 9,400 | 9,160 | 9,220 | 12,200 |
| 2001/08/21 | 9,200 | 9,350 | 9,170 | 9,300 | 25,200 |
| 2001/08/20 | 9,250 | 9,310 | 9,200 | 9,200 | 14,600 |
| 2001/08/17 | 9,420 | 9,700 | 9,400 | 9,650 | 16,000 |
| 2001/08/16 | 9,600 | 9,630 | 9,510 | 9,580 | 8,200 |
| 2001/08/15 | 9,600 | 9,680 | 9,520 | 9,600 | 5,000 |
| 2001/08/14 | 9,650 | 9,700 | 9,590 | 9,620 | 21,700 |
| 2001/08/13 | 9,500 | 9,500 | 9,290 | 9,440 | 13,300 |
| 2001/08/10 | 9,600 | 9,660 | 9,600 | 9,600 | 7,300 |
| 2001/08/09 | 9,650 | 9,690 | 9,590 | 9,610 | 10,900 |
| 2001/08/08 | 9,780 | 9,940 | 9,750 | 9,800 | 8,600 |
| 2001/08/07 | 9,990 | 9,990 | 9,850 | 9,950 | 20,400 |
| 2001/08/06 | 9,900 | 10,100 | 9,890 | 10,100 | 22,200 |
| 2001/08/03 | 9,970 | 10,190 | 9,920 | 9,980 | 38,300 |
| 2001/08/02 | 9,910 | 10,000 | 9,870 | 9,870 | 16,700 |
| 2001/08/01 | 9,900 | 9,950 | 9,850 | 9,910 | 20,600 |
| 2001/07/31 | 9,540 | 9,800 | 9,540 | 9,800 | 14,600 |
| 2001/07/30 | 9,730 | 9,730 | 9,500 | 9,600 | 4,700 |
| 2001/07/27 | 9,950 | 9,950 | 9,730 | 9,740 | 17,000 |
| 2001/07/26 | 9,800 | 9,990 | 9,690 | 9,950 | 11,900 |
| 2001/07/25 | 9,820 | 9,850 | 9,710 | 9,730 | 13,800 |
| 2001/07/24 | 9,230 | 9,650 | 9,230 | 9,620 | 15,000 |
| 2001/07/23 | 9,470 | 9,600 | 9,060 | 9,530 | 25,300 |
| 2001/07/19 | 9,490 | 9,750 | 9,470 | 9,740 | 27,100 |
| 2001/07/18 | 9,780 | 9,780 | 9,320 | 9,390 | 11,400 |
| 2001/07/17 | 9,500 | 9,750 | 9,500 | 9,750 | 11,200 |
| 2001/07/16 | 9,510 | 9,710 | 9,310 | 9,500 | 29,900 |
| 2001/07/13 | 9,850 | 9,850 | 9,580 | 9,580 | 24,100 |
| 2001/07/12 | 9,820 | 9,900 | 9,760 | 9,870 | 28,600 |
| 2001/07/11 | 9,840 | 9,960 | 9,800 | 9,800 | 29,500 |
| 2001/07/10 | 10,000 | 10,200 | 9,840 | 10,200 | 36,700 |
| 2001/07/09 | 9,700 | 10,010 | 9,600 | 9,980 | 58,400 |
| 2001/07/06 | 9,990 | 10,000 | 9,500 | 9,800 | 73,200 |
| 2001/07/05 | 10,630 | 10,630 | 10,070 | 10,150 | 59,800 |
| 2001/07/04 | 10,790 | 10,790 | 10,500 | 10,640 | 17,400 |
| 2001/07/03 | 10,800 | 10,840 | 10,600 | 10,740 | 24,700 |
| 2001/07/02 | 10,770 | 10,890 | 10,580 | 10,760 | 31,500 |
| 2001/06/29 | 10,170 | 10,570 | 10,170 | 10,570 | 32,500 |
| 2001/06/28 | 10,400 | 10,400 | 10,060 | 10,140 | 18,300 |
| 2001/06/27 | 10,540 | 10,580 | 10,380 | 10,450 | 11,500 |
| 2001/06/26 | 10,850 | 10,860 | 10,500 | 10,510 | 23,400 |
| 2001/06/25 | 11,000 | 11,070 | 10,850 | 11,000 | 55,800 |
| 2001/06/22 | 10,360 | 10,640 | 10,360 | 10,640 | 35,000 |
| 2001/06/21 | 10,270 | 10,500 | 10,270 | 10,460 | 29,500 |
| 2001/06/20 | 10,090 | 10,250 | 10,000 | 10,250 | 28,000 |
| 2001/06/19 | 9,940 | 10,000 | 9,810 | 9,990 | 30,300 |
| 2001/06/18 | 9,900 | 9,900 | 9,630 | 9,740 | 19,300 |
| 2001/06/15 | 9,500 | 9,590 | 9,480 | 9,590 | 88,000 |
| 2001/06/14 | 10,210 | 10,210 | 9,900 | 9,900 | 36,000 |
| 2001/06/13 | 10,210 | 10,440 | 10,180 | 10,190 | 19,800 |
| 2001/06/12 | 9,950 | 10,490 | 9,950 | 10,210 | 37,000 |
| 2001/06/11 | 10,480 | 10,640 | 10,460 | 10,500 | 26,800 |
| 2001/06/08 | 10,400 | 10,440 | 10,200 | 10,340 | 59,000 |
| 2001/06/07 | 9,820 | 10,050 | 9,820 | 10,000 | 27,800 |
| 2001/06/06 | 10,000 | 10,090 | 9,820 | 10,000 | 29,900 |
| 2001/06/05 | 10,070 | 10,100 | 9,810 | 10,050 | 30,800 |
| 2001/06/04 | 10,340 | 10,400 | 9,990 | 10,070 | 43,100 |
| 2001/06/01 | 10,300 | 10,430 | 10,300 | 10,340 | 62,300 |
| 2001/05/31 | 10,430 | 10,590 | 10,160 | 10,500 | 194,700 |
| 2001/05/30 | 10,600 | 10,980 | 10,600 | 10,830 | 67,700 |
| 2001/05/29 | 10,700 | 10,700 | 10,400 | 10,690 | 50,800 |
| 2001/05/28 | 10,180 | 10,760 | 10,180 | 10,600 | 116,200 |
| 2001/05/25 | 10,040 | 10,290 | 9,800 | 10,290 | 69,900 |
| 2001/05/24 | 9,750 | 10,200 | 9,680 | 9,940 | 85,800 |
| 2001/05/23 | 9,600 | 9,870 | 9,550 | 9,750 | 55,800 |
| 2001/05/22 | 9,680 | 9,690 | 9,510 | 9,560 | 55,700 |
| 2001/05/21 | 9,110 | 9,380 | 9,100 | 9,280 | 28,000 |
| 2001/05/18 | 9,050 | 9,070 | 8,900 | 8,960 | 47,500 |
| 2001/05/17 | 9,000 | 9,100 | 8,800 | 8,950 | 74,100 |
| 2001/05/16 | 8,930 | 9,050 | 8,910 | 8,910 | 16,100 |
| 2001/05/15 | 9,010 | 9,140 | 8,770 | 9,130 | 40,100 |
| 2001/05/14 | 9,190 | 9,190 | 8,970 | 9,000 | 28,000 |
| 2001/05/11 | 9,100 | 9,480 | 9,090 | 9,220 | 60,000 |
| 2001/05/10 | 9,210 | 9,210 | 8,500 | 8,500 | 22,800 |
| 2001/05/09 | 9,270 | 9,280 | 9,190 | 9,240 | 22,900 |
| 2001/05/08 | 9,200 | 9,400 | 9,110 | 9,250 | 61,500 |
| 2001/05/07 | 9,300 | 9,320 | 9,220 | 9,250 | 45,000 |
| 2001/05/02 | 9,400 | 9,420 | 9,300 | 9,300 | 39,700 |
| 2001/05/01 | 9,400 | 9,400 | 9,300 | 9,400 | 46,500 |
| 2001/04/27 | 9,630 | 9,630 | 9,350 | 9,450 | 45,100 |
| 2001/04/26 | 9,500 | 9,900 | 9,450 | 9,750 | 82,700 |
| 2001/04/25 | 9,200 | 9,500 | 9,120 | 9,450 | 40,800 |
| 2001/04/24 | 8,900 | 9,200 | 8,880 | 9,200 | 38,400 |
| 2001/04/23 | 8,800 | 9,000 | 8,750 | 8,950 | 12,300 |
| 2001/04/20 | 8,850 | 9,050 | 8,740 | 8,900 | 44,600 |
| 2001/04/19 | 8,680 | 8,950 | 8,680 | 8,940 | 69,300 |
| 2001/04/18 | 8,210 | 8,440 | 8,210 | 8,430 | 24,100 |
| 2001/04/17 | 8,390 | 8,480 | 8,160 | 8,190 | 27,400 |
| 2001/04/16 | 8,250 | 8,470 | 8,150 | 8,350 | 17,100 |
| 2001/04/13 | 8,450 | 8,550 | 8,250 | 8,260 | 29,800 |
| 2001/04/12 | 8,040 | 8,480 | 8,040 | 8,390 | 32,600 |
| 2001/04/11 | 8,010 | 8,030 | 7,720 | 7,940 | 30,800 |
| 2001/04/10 | 8,500 | 8,500 | 8,000 | 8,020 | 20,800 |
| 2001/04/09 | 8,430 | 8,700 | 8,430 | 8,590 | 50,200 |
| 2001/04/06 | 8,300 | 8,460 | 8,290 | 8,300 | 20,400 |
| 2001/04/05 | 8,100 | 8,470 | 8,100 | 8,180 | 30,500 |
| 2001/04/04 | 8,000 | 8,070 | 7,900 | 7,900 | 31,000 |
| 2001/04/03 | 8,100 | 8,290 | 8,100 | 8,190 | 33,300 |
| 2001/04/02 | 8,250 | 8,470 | 7,700 | 8,070 | 38,000 |
| 2001/03/30 | 8,400 | 8,490 | 8,250 | 8,250 | 35,800 |
| 2001/03/29 | 8,700 | 8,810 | 8,550 | 8,550 | 56,300 |
| 2001/03/28 | 8,500 | 8,750 | 8,400 | 8,600 | 54,800 |
| 2001/03/27 | 8,500 | 8,500 | 8,150 | 8,470 | 41,800 |
| 2001/03/26 | 8,200 | 8,500 | 8,180 | 8,500 | 47,700 |
| 2001/03/23 | 7,800 | 8,040 | 7,770 | 7,940 | 50,500 |
| 2001/03/22 | 7,400 | 7,900 | 7,400 | 7,710 | 115,700 |
| 2001/03/21 | 7,200 | 7,400 | 7,100 | 7,400 | 47,100 |
| 2001/03/19 | 7,190 | 7,350 | 7,070 | 7,160 | 38,300 |
| 2001/03/16 | 7,110 | 7,300 | 7,110 | 7,180 | 39,000 |
| 2001/03/15 | 7,000 | 7,100 | 6,890 | 7,060 | 26,200 |
| 2001/03/14 | 7,190 | 7,350 | 7,190 | 7,270 | 26,800 |
| 2001/03/13 | 6,900 | 7,240 | 6,880 | 7,000 | 35,500 |
| 2001/03/12 | 6,910 | 7,600 | 6,830 | 7,600 | 59,100 |
| 2001/03/09 | 7,060 | 7,100 | 6,950 | 6,990 | 77,100 |
| 2001/03/08 | 7,300 | 7,400 | 7,170 | 7,260 | 50,400 |
| 2001/03/07 | 7,100 | 7,270 | 7,020 | 7,100 | 37,800 |
| 2001/03/06 | 6,850 | 7,200 | 6,800 | 6,970 | 52,600 |
| 2001/03/05 | 6,850 | 6,900 | 6,750 | 6,800 | 23,700 |
| 2001/03/02 | 7,130 | 7,150 | 7,090 | 7,110 | 84,000 |
| 2001/03/01 | 7,150 | 7,170 | 7,110 | 7,130 | 23,600 |
| 2001/02/28 | 7,140 | 7,190 | 7,070 | 7,160 | 31,600 |
| 2001/02/27 | 6,950 | 7,160 | 6,950 | 7,140 | 41,100 |
| 2001/02/26 | 7,050 | 7,100 | 6,890 | 6,940 | 10,500 |
| 2001/02/23 | 6,850 | 7,050 | 6,840 | 7,050 | 56,600 |
| 2001/02/22 | 7,000 | 7,100 | 6,890 | 6,980 | 39,600 |
| 2001/02/21 | 7,300 | 7,300 | 7,120 | 7,200 | 12,300 |
| 2001/02/20 | 7,100 | 7,300 | 7,020 | 7,290 | 73,300 |
| 2001/02/19 | 7,430 | 7,430 | 7,200 | 7,260 | 22,300 |
| 2001/02/16 | 7,430 | 7,600 | 7,350 | 7,460 | 54,400 |
| 2001/02/15 | 7,300 | 7,450 | 7,260 | 7,450 | 46,900 |
| 2001/02/14 | 7,350 | 7,410 | 7,210 | 7,350 | 27,600 |
| 2001/02/13 | 7,390 | 7,430 | 7,250 | 7,390 | 17,900 |
| 2001/02/09 | 7,350 | 7,490 | 7,300 | 7,450 | 29,000 |
| 2001/02/08 | 7,400 | 7,500 | 7,300 | 7,400 | 20,700 |
| 2001/02/07 | 7,200 | 7,450 | 7,150 | 7,350 | 11,500 |
| 2001/02/06 | 7,030 | 7,200 | 7,010 | 7,190 | 26,700 |
| 2001/02/05 | 7,120 | 7,350 | 7,120 | 7,200 | 14,300 |
| 2001/02/02 | 7,800 | 7,800 | 7,550 | 7,620 | 18,900 |
| 2001/02/01 | 8,000 | 8,130 | 7,750 | 7,800 | 73,300 |
| 2001/01/31 | 7,700 | 7,800 | 7,600 | 7,800 | 17,700 |
| 2001/01/30 | 7,600 | 7,700 | 7,500 | 7,700 | 44,700 |
| 2001/01/29 | 7,830 | 7,830 | 7,500 | 7,520 | 35,900 |
| 2001/01/26 | 8,000 | 8,100 | 7,650 | 7,750 | 69,400 |
| 2001/01/25 | 7,400 | 8,300 | 7,400 | 8,300 | 98,700 |
| 2001/01/24 | 7,010 | 7,570 | 6,910 | 7,300 | 82,100 |
| 2001/01/23 | 6,800 | 6,800 | 6,630 | 6,710 | 48,500 |
| 2001/01/22 | 7,000 | 7,000 | 6,650 | 6,850 | 40,300 |
| 2001/01/19 | 7,200 | 7,240 | 6,890 | 7,200 | 24,600 |
| 2001/01/18 | 7,020 | 7,280 | 7,020 | 7,150 | 34,900 |
| 2001/01/17 | 6,760 | 7,120 | 6,750 | 6,910 | 51,600 |
| 2001/01/16 | 7,000 | 7,000 | 6,600 | 6,800 | 51,600 |
| 2001/01/15 | 6,770 | 7,250 | 6,700 | 7,040 | 85,400 |
| 2001/01/12 | 5,850 | 6,390 | 5,800 | 6,370 | 51,100 |
| 2001/01/11 | 5,560 | 5,700 | 5,480 | 5,550 | 74,000 |
| 2001/01/10 | 5,770 | 5,850 | 5,210 | 5,360 | 59,700 |
| 2001/01/09 | 6,000 | 6,010 | 5,760 | 5,780 | 53,600 |
| 2001/01/05 | 6,500 | 6,500 | 6,170 | 6,170 | 71,000 |
| 2001/01/04 | 6,700 | 6,700 | 6,240 | 6,510 | 41,200 |