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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,949 | 1,980 | 1,905 | 1,955 | 52,100 |
| 2003/12/29 | 1,820 | 1,980 | 1,820 | 1,979 | 151,800 |
| 2003/12/26 | 1,817 | 1,838 | 1,813 | 1,838 | 45,000 |
| 2003/12/25 | 1,822 | 1,835 | 1,800 | 1,828 | 77,300 |
| 2003/12/24 | 1,815 | 1,840 | 1,815 | 1,840 | 113,000 |
| 2003/12/22 | 1,796 | 1,824 | 1,782 | 1,814 | 60,400 |
| 2003/12/19 | 1,790 | 1,832 | 1,780 | 1,826 | 107,700 |
| 2003/12/18 | 1,773 | 1,799 | 1,772 | 1,789 | 51,400 |
| 2003/12/17 | 1,824 | 1,825 | 1,711 | 1,773 | 137,700 |
| 2003/12/16 | 1,805 | 1,826 | 1,791 | 1,809 | 63,200 |
| 2003/12/15 | 1,800 | 1,835 | 1,780 | 1,831 | 58,500 |
| 2003/12/12 | 1,821 | 1,824 | 1,770 | 1,815 | 189,300 |
| 2003/12/11 | 1,819 | 1,820 | 1,780 | 1,820 | 34,100 |
| 2003/12/10 | 1,785 | 1,810 | 1,766 | 1,800 | 54,400 |
| 2003/12/09 | 1,786 | 1,829 | 1,782 | 1,826 | 44,400 |
| 2003/12/08 | 1,830 | 1,858 | 1,781 | 1,830 | 53,400 |
| 2003/12/05 | 1,872 | 1,882 | 1,854 | 1,867 | 70,200 |
| 2003/12/04 | 1,858 | 1,880 | 1,858 | 1,871 | 28,700 |
| 2003/12/03 | 1,855 | 1,890 | 1,855 | 1,881 | 44,000 |
| 2003/12/02 | 1,885 | 1,915 | 1,880 | 1,883 | 41,500 |
| 2003/12/01 | 1,850 | 1,911 | 1,821 | 1,895 | 87,400 |
| 2003/11/28 | 1,822 | 1,900 | 1,810 | 1,900 | 165,000 |
| 2003/11/27 | 1,848 | 1,893 | 1,847 | 1,852 | 142,800 |
| 2003/11/26 | 1,813 | 1,877 | 1,771 | 1,861 | 69,500 |
| 2003/11/25 | 1,874 | 1,874 | 1,802 | 1,813 | 34,200 |
| 2003/11/21 | 1,760 | 1,830 | 1,739 | 1,814 | 82,000 |
| 2003/11/20 | 1,820 | 1,820 | 1,755 | 1,787 | 97,400 |
| 2003/11/19 | 1,880 | 1,886 | 1,790 | 1,805 | 91,700 |
| 2003/11/18 | 1,850 | 1,870 | 1,821 | 1,865 | 87,600 |
| 2003/11/17 | 1,900 | 1,900 | 1,827 | 1,874 | 200,800 |
| 2003/11/14 | 1,970 | 2,005 | 1,961 | 1,967 | 72,900 |
| 2003/11/13 | 2,035 | 2,080 | 1,980 | 2,000 | 87,300 |
| 2003/11/12 | 2,035 | 2,085 | 1,983 | 2,050 | 181,800 |
| 2003/11/11 | 2,070 | 2,120 | 1,974 | 2,120 | 139,300 |
| 2003/11/10 | 2,105 | 2,150 | 2,030 | 2,150 | 89,900 |
| 2003/11/07 | 2,080 | 2,115 | 1,920 | 2,090 | 163,600 |
| 2003/11/06 | 2,110 | 2,130 | 2,060 | 2,130 | 96,900 |
| 2003/11/05 | 2,175 | 2,175 | 2,120 | 2,150 | 120,600 |
| 2003/11/04 | 2,230 | 2,245 | 2,150 | 2,170 | 198,700 |
| 2003/10/31 | 2,100 | 2,190 | 2,070 | 2,190 | 141,300 |
| 2003/10/30 | 2,075 | 2,155 | 2,070 | 2,110 | 82,500 |
| 2003/10/29 | 2,150 | 2,175 | 2,045 | 2,115 | 106,900 |
| 2003/10/28 | 2,125 | 2,135 | 2,100 | 2,125 | 71,900 |
| 2003/10/27 | 2,075 | 2,105 | 2,050 | 2,085 | 48,400 |
| 2003/10/24 | 2,090 | 2,105 | 1,990 | 2,055 | 190,800 |
| 2003/10/23 | 2,160 | 2,160 | 1,992 | 2,080 | 190,200 |
| 2003/10/22 | 2,175 | 2,230 | 2,140 | 2,210 | 270,700 |
| 2003/10/21 | 2,375 | 2,375 | 2,170 | 2,295 | 238,700 |
| 2003/10/20 | 2,430 | 2,435 | 2,360 | 2,365 | 177,100 |
| 2003/10/17 | 2,400 | 2,500 | 2,350 | 2,450 | 318,400 |
| 2003/10/16 | 2,165 | 2,365 | 2,135 | 2,295 | 383,100 |
| 2003/10/15 | 2,050 | 2,185 | 2,010 | 2,165 | 380,800 |
| 2003/10/14 | 1,890 | 1,989 | 1,889 | 1,988 | 300,400 |
| 2003/10/10 | 1,869 | 1,915 | 1,869 | 1,880 | 251,800 |
| 2003/10/09 | 1,888 | 1,900 | 1,861 | 1,876 | 58,300 |
| 2003/10/08 | 1,900 | 1,901 | 1,850 | 1,888 | 142,700 |
| 2003/10/07 | 1,958 | 1,977 | 1,886 | 1,910 | 177,500 |
| 2003/10/06 | 1,920 | 1,958 | 1,902 | 1,940 | 302,900 |
| 2003/10/03 | 1,845 | 1,885 | 1,843 | 1,882 | 209,500 |
| 2003/10/02 | 1,840 | 1,879 | 1,816 | 1,841 | 163,800 |
| 2003/10/01 | 1,880 | 1,880 | 1,821 | 1,840 | 98,400 |
| 2003/09/30 | 1,806 | 1,880 | 1,801 | 1,880 | 82,400 |
| 2003/09/29 | 1,780 | 1,846 | 1,772 | 1,836 | 106,800 |
| 2003/09/26 | 1,791 | 1,820 | 1,788 | 1,810 | 44,900 |
| 2003/09/25 | 1,829 | 1,829 | 1,777 | 1,820 | 79,600 |
| 2003/09/24 | 1,845 | 1,850 | 1,801 | 1,839 | 118,000 |
| 2003/09/22 | 1,828 | 1,850 | 1,804 | 1,839 | 101,400 |
| 2003/09/19 | 1,880 | 1,885 | 1,830 | 1,850 | 194,500 |
| 2003/09/18 | 1,832 | 1,857 | 1,800 | 1,857 | 142,500 |
| 2003/09/17 | 1,802 | 1,849 | 1,788 | 1,829 | 145,100 |
| 2003/09/16 | 1,785 | 1,799 | 1,772 | 1,776 | 69,700 |
| 2003/09/12 | 1,750 | 1,770 | 1,725 | 1,759 | 156,100 |
| 2003/09/11 | 1,775 | 1,780 | 1,740 | 1,758 | 109,800 |
| 2003/09/10 | 1,760 | 1,785 | 1,750 | 1,775 | 310,000 |
| 2003/09/09 | 1,786 | 1,790 | 1,774 | 1,784 | 136,300 |
| 2003/09/08 | 1,800 | 1,801 | 1,760 | 1,790 | 102,600 |
| 2003/09/05 | 1,825 | 1,842 | 1,750 | 1,800 | 171,700 |
| 2003/09/04 | 1,905 | 1,905 | 1,820 | 1,856 | 179,900 |
| 2003/09/03 | 1,850 | 1,900 | 1,800 | 1,890 | 146,700 |
| 2003/09/02 | 1,850 | 1,850 | 1,826 | 1,842 | 140,300 |
| 2003/09/01 | 1,850 | 1,850 | 1,815 | 1,820 | 110,900 |
| 2003/08/29 | 1,720 | 1,800 | 1,705 | 1,800 | 122,300 |
| 2003/08/28 | 1,720 | 1,724 | 1,686 | 1,718 | 126,600 |
| 2003/08/27 | 1,725 | 1,754 | 1,725 | 1,731 | 75,200 |
| 2003/08/26 | 1,750 | 1,760 | 1,726 | 1,756 | 34,200 |
| 2003/08/25 | 1,809 | 1,809 | 1,752 | 1,756 | 75,100 |
| 2003/08/22 | 1,750 | 1,784 | 1,735 | 1,780 | 85,400 |
| 2003/08/21 | 1,701 | 1,810 | 1,695 | 1,774 | 135,500 |
| 2003/08/20 | 1,702 | 1,709 | 1,680 | 1,698 | 77,200 |
| 2003/08/19 | 1,700 | 1,705 | 1,680 | 1,700 | 75,700 |
| 2003/08/18 | 1,682 | 1,682 | 1,661 | 1,671 | 110,400 |
| 2003/08/15 | 1,654 | 1,659 | 1,628 | 1,639 | 81,900 |
| 2003/08/14 | 1,591 | 1,624 | 1,591 | 1,624 | 57,500 |
| 2003/08/13 | 1,578 | 1,601 | 1,578 | 1,590 | 74,600 |
| 2003/08/12 | 1,560 | 1,591 | 1,555 | 1,567 | 114,000 |
| 2003/08/11 | 1,590 | 1,590 | 1,555 | 1,559 | 76,900 |
| 2003/08/08 | 1,617 | 1,625 | 1,556 | 1,608 | 140,700 |
| 2003/08/07 | 1,623 | 1,623 | 1,581 | 1,616 | 125,800 |
| 2003/08/06 | 1,667 | 1,667 | 1,622 | 1,623 | 55,900 |
| 2003/08/05 | 1,650 | 1,673 | 1,622 | 1,667 | 192,000 |
| 2003/08/04 | 1,763 | 1,779 | 1,705 | 1,710 | 91,900 |
| 2003/08/01 | 1,699 | 1,780 | 1,697 | 1,742 | 150,800 |
| 2003/07/31 | 1,698 | 1,700 | 1,644 | 1,695 | 121,500 |
| 2003/07/30 | 1,664 | 1,805 | 1,658 | 1,691 | 292,200 |
| 2003/07/29 | 1,649 | 1,670 | 1,630 | 1,634 | 62,200 |
| 2003/07/28 | 1,630 | 1,650 | 1,612 | 1,628 | 76,200 |
| 2003/07/25 | 1,664 | 1,664 | 1,619 | 1,628 | 40,100 |
| 2003/07/24 | 1,665 | 1,669 | 1,634 | 1,648 | 91,000 |
| 2003/07/23 | 1,601 | 1,663 | 1,601 | 1,653 | 73,600 |
| 2003/07/22 | 1,600 | 1,600 | 1,591 | 1,595 | 67,000 |
| 2003/07/18 | 1,580 | 1,613 | 1,564 | 1,600 | 119,500 |
| 2003/07/17 | 1,630 | 1,652 | 1,581 | 1,599 | 151,500 |
| 2003/07/16 | 1,701 | 1,712 | 1,650 | 1,678 | 88,900 |
| 2003/07/15 | 1,710 | 1,730 | 1,697 | 1,726 | 100,200 |
| 2003/07/14 | 1,713 | 1,748 | 1,701 | 1,703 | 78,700 |
| 2003/07/11 | 1,746 | 1,746 | 1,670 | 1,713 | 112,600 |
| 2003/07/10 | 1,890 | 1,905 | 1,715 | 1,764 | 231,200 |
| 2003/07/09 | 1,846 | 1,950 | 1,840 | 1,895 | 186,300 |
| 2003/07/08 | 1,835 | 1,846 | 1,775 | 1,829 | 216,100 |
| 2003/07/07 | 1,660 | 1,751 | 1,628 | 1,715 | 188,300 |
| 2003/07/04 | 1,629 | 1,679 | 1,620 | 1,678 | 167,800 |
| 2003/07/03 | 1,670 | 1,680 | 1,600 | 1,628 | 116,700 |
| 2003/07/02 | 1,638 | 1,680 | 1,638 | 1,655 | 126,600 |
| 2003/07/01 | 1,620 | 1,645 | 1,614 | 1,638 | 109,800 |
| 2003/06/30 | 1,620 | 1,638 | 1,610 | 1,616 | 123,300 |
| 2003/06/27 | 1,625 | 1,670 | 1,593 | 1,597 | 404,600 |
| 2003/06/26 | 1,552 | 1,610 | 1,545 | 1,595 | 402,900 |
| 2003/06/25 | 1,500 | 1,541 | 1,499 | 1,531 | 134,800 |
| 2003/06/24 | 1,492 | 1,500 | 1,481 | 1,481 | 78,300 |
| 2003/06/23 | 1,525 | 1,539 | 1,510 | 1,515 | 65,700 |
| 2003/06/20 | 1,500 | 1,530 | 1,500 | 1,515 | 100,400 |
| 2003/06/19 | 1,550 | 1,551 | 1,504 | 1,533 | 127,800 |
| 2003/06/18 | 1,530 | 1,566 | 1,530 | 1,554 | 112,900 |
| 2003/06/17 | 1,570 | 1,570 | 1,530 | 1,530 | 111,000 |
| 2003/06/16 | 1,534 | 1,540 | 1,510 | 1,540 | 72,700 |
| 2003/06/13 | 1,520 | 1,579 | 1,509 | 1,564 | 264,600 |
| 2003/06/12 | 1,465 | 1,530 | 1,451 | 1,510 | 201,600 |
| 2003/06/11 | 1,445 | 1,453 | 1,430 | 1,446 | 83,000 |
| 2003/06/10 | 1,401 | 1,466 | 1,400 | 1,425 | 82,100 |
| 2003/06/09 | 1,450 | 1,465 | 1,410 | 1,421 | 121,600 |
| 2003/06/06 | 1,447 | 1,486 | 1,423 | 1,470 | 96,600 |
| 2003/06/05 | 1,402 | 1,450 | 1,400 | 1,437 | 261,700 |
| 2003/06/04 | 1,491 | 1,525 | 1,401 | 1,417 | 637,500 |
| 2003/06/03 | 1,345 | 1,465 | 1,345 | 1,465 | 625,700 |
| 2003/06/02 | 1,241 | 1,310 | 1,241 | 1,265 | 444,400 |
| 2003/05/30 | 1,195 | 1,220 | 1,174 | 1,220 | 240,600 |
| 2003/05/29 | 1,212 | 1,224 | 1,201 | 1,201 | 128,900 |
| 2003/05/28 | 1,195 | 1,222 | 1,195 | 1,209 | 103,300 |
| 2003/05/27 | 1,235 | 1,236 | 1,181 | 1,182 | 77,500 |
| 2003/05/26 | 1,205 | 1,237 | 1,198 | 1,225 | 109,700 |
| 2003/05/23 | 1,196 | 1,235 | 1,190 | 1,215 | 144,100 |
| 2003/05/22 | 1,170 | 1,174 | 1,140 | 1,172 | 76,700 |
| 2003/05/21 | 1,214 | 1,217 | 1,169 | 1,171 | 122,000 |
| 2003/05/20 | 1,171 | 1,220 | 1,154 | 1,194 | 182,800 |
| 2003/05/19 | 1,165 | 1,175 | 1,120 | 1,171 | 104,500 |
| 2003/05/16 | 1,170 | 1,185 | 1,150 | 1,174 | 227,600 |
| 2003/05/15 | 1,110 | 1,140 | 1,080 | 1,130 | 245,400 |
| 2003/05/14 | 1,187 | 1,210 | 1,110 | 1,111 | 346,800 |
| 2003/05/13 | 1,207 | 1,264 | 1,200 | 1,227 | 483,400 |
| 2003/05/12 | 1,139 | 1,194 | 1,100 | 1,167 | 448,100 |
| 2003/05/09 | 960 | 1,060 | 960 | 1,059 | 267,500 |
| 2003/05/08 | 954 | 986 | 945 | 970 | 134,600 |
| 2003/05/07 | 942 | 956 | 917 | 949 | 128,900 |
| 2003/05/06 | 964 | 986 | 952 | 952 | 148,100 |
| 2003/05/02 | 960 | 978 | 950 | 960 | 135,100 |
| 2003/05/01 | 937 | 956 | 900 | 940 | 284,500 |
| 2003/04/30 | 1,007 | 1,007 | 940 | 940 | 242,000 |
| 2003/04/28 | 1,055 | 1,057 | 1,005 | 1,006 | 60,100 |
| 2003/04/25 | 1,093 | 1,093 | 1,060 | 1,060 | 53,100 |
| 2003/04/24 | 1,090 | 1,100 | 1,073 | 1,073 | 47,100 |
| 2003/04/23 | 1,090 | 1,090 | 1,071 | 1,072 | 63,200 |
| 2003/04/22 | 1,113 | 1,113 | 1,070 | 1,073 | 28,200 |
| 2003/04/21 | 1,139 | 1,139 | 1,090 | 1,112 | 31,800 |
| 2003/04/18 | 1,079 | 1,119 | 1,079 | 1,119 | 55,000 |
| 2003/04/17 | 1,056 | 1,093 | 1,056 | 1,068 | 30,800 |
| 2003/04/16 | 1,075 | 1,085 | 1,053 | 1,065 | 41,700 |
| 2003/04/15 | 1,062 | 1,105 | 1,053 | 1,073 | 61,200 |
| 2003/04/14 | 1,125 | 1,130 | 1,072 | 1,082 | 44,400 |
| 2003/04/11 | 1,134 | 1,135 | 1,120 | 1,126 | 38,700 |
| 2003/04/10 | 1,164 | 1,164 | 1,100 | 1,136 | 53,300 |
| 2003/04/09 | 1,176 | 1,178 | 1,154 | 1,178 | 41,600 |
| 2003/04/08 | 1,165 | 1,165 | 1,155 | 1,156 | 30,700 |
| 2003/04/07 | 1,159 | 1,183 | 1,155 | 1,179 | 37,600 |
| 2003/04/04 | 1,183 | 1,193 | 1,155 | 1,160 | 49,600 |
| 2003/04/03 | 1,217 | 1,300 | 1,185 | 1,196 | 35,800 |
| 2003/04/02 | 1,197 | 1,197 | 1,160 | 1,197 | 52,700 |
| 2003/04/01 | 1,200 | 1,240 | 1,196 | 1,197 | 57,100 |
| 2003/03/31 | 1,261 | 1,271 | 1,230 | 1,230 | 75,800 |
| 2003/03/28 | 1,284 | 1,284 | 1,271 | 1,272 | 53,300 |
| 2003/03/27 | 1,270 | 1,298 | 1,270 | 1,272 | 62,400 |
| 2003/03/26 | 1,255 | 1,288 | 1,235 | 1,283 | 79,700 |
| 2003/03/25 | 1,275 | 1,340 | 1,270 | 1,315 | 141,100 |
| 2003/03/24 | 1,271 | 1,298 | 1,265 | 1,285 | 90,900 |
| 2003/03/20 | 1,199 | 1,223 | 1,190 | 1,215 | 64,500 |
| 2003/03/19 | 1,193 | 1,197 | 1,160 | 1,195 | 31,600 |
| 2003/03/18 | 1,220 | 1,226 | 1,160 | 1,160 | 57,200 |
| 2003/03/17 | 1,170 | 1,185 | 1,154 | 1,163 | 45,800 |
| 2003/03/14 | 1,157 | 1,174 | 1,151 | 1,156 | 114,400 |
| 2003/03/13 | 1,192 | 1,192 | 1,150 | 1,166 | 127,700 |
| 2003/03/12 | 1,150 | 1,192 | 1,150 | 1,192 | 42,400 |
| 2003/03/11 | 1,141 | 1,178 | 1,140 | 1,151 | 105,200 |
| 2003/03/10 | 1,181 | 1,190 | 1,128 | 1,180 | 78,600 |
| 2003/03/07 | 1,250 | 1,250 | 1,191 | 1,192 | 64,100 |
| 2003/03/06 | 1,270 | 1,280 | 1,222 | 1,250 | 83,600 |
| 2003/03/05 | 1,260 | 1,269 | 1,248 | 1,260 | 35,100 |
| 2003/03/04 | 1,260 | 1,272 | 1,240 | 1,266 | 47,700 |
| 2003/03/03 | 1,260 | 1,260 | 1,214 | 1,242 | 49,000 |
| 2003/02/28 | 1,240 | 1,244 | 1,217 | 1,220 | 40,500 |
| 2003/02/27 | 1,225 | 1,230 | 1,201 | 1,224 | 74,900 |
| 2003/02/26 | 1,229 | 1,229 | 1,190 | 1,193 | 38,700 |
| 2003/02/25 | 1,247 | 1,247 | 1,174 | 1,183 | 143,200 |
| 2003/02/24 | 1,270 | 1,290 | 1,245 | 1,245 | 78,700 |
| 2003/02/21 | 1,299 | 1,303 | 1,277 | 1,289 | 124,600 |
| 2003/02/20 | 1,309 | 1,309 | 1,295 | 1,298 | 64,700 |
| 2003/02/19 | 1,341 | 1,354 | 1,313 | 1,313 | 60,200 |
| 2003/02/18 | 1,350 | 1,353 | 1,344 | 1,344 | 89,900 |
| 2003/02/17 | 1,360 | 1,375 | 1,338 | 1,350 | 110,300 |
| 2003/02/14 | 1,370 | 1,373 | 1,355 | 1,358 | 152,200 |
| 2003/02/13 | 1,400 | 1,400 | 1,387 | 1,390 | 118,000 |
| 2003/02/12 | 1,389 | 1,434 | 1,385 | 1,409 | 117,200 |
| 2003/02/10 | 1,366 | 1,389 | 1,365 | 1,375 | 74,200 |
| 2003/02/07 | 1,326 | 1,370 | 1,326 | 1,361 | 114,100 |
| 2003/02/06 | 1,346 | 1,346 | 1,298 | 1,326 | 91,900 |
| 2003/02/05 | 1,357 | 1,425 | 1,330 | 1,346 | 105,300 |
| 2003/02/04 | 1,330 | 1,349 | 1,320 | 1,337 | 79,900 |
| 2003/02/03 | 1,267 | 1,370 | 1,266 | 1,310 | 100,000 |
| 2003/01/31 | 1,288 | 1,288 | 1,260 | 1,265 | 131,900 |
| 2003/01/30 | 1,337 | 1,370 | 1,287 | 1,288 | 163,100 |
| 2003/01/29 | 1,333 | 1,345 | 1,330 | 1,335 | 155,400 |
| 2003/01/28 | 1,450 | 1,450 | 1,290 | 1,344 | 436,100 |
| 2003/01/27 | 1,426 | 1,470 | 1,411 | 1,458 | 247,500 |
| 2003/01/24 | 1,395 | 1,425 | 1,350 | 1,425 | 218,400 |
| 2003/01/23 | 1,400 | 1,416 | 1,394 | 1,414 | 125,000 |
| 2003/01/22 | 1,469 | 1,473 | 1,415 | 1,420 | 90,800 |
| 2003/01/21 | 1,425 | 1,488 | 1,421 | 1,484 | 72,400 |
| 2003/01/20 | 1,447 | 1,448 | 1,427 | 1,440 | 84,800 |
| 2003/01/17 | 1,435 | 1,500 | 1,435 | 1,477 | 85,200 |
| 2003/01/16 | 1,432 | 1,435 | 1,421 | 1,435 | 40,600 |
| 2003/01/15 | 1,429 | 1,435 | 1,411 | 1,435 | 62,400 |
| 2003/01/14 | 1,435 | 1,435 | 1,415 | 1,429 | 47,000 |
| 2003/01/10 | 1,425 | 1,445 | 1,410 | 1,445 | 46,600 |
| 2003/01/09 | 1,435 | 1,435 | 1,410 | 1,425 | 42,600 |
| 2003/01/08 | 1,470 | 1,470 | 1,438 | 1,441 | 42,800 |
| 2003/01/07 | 1,511 | 1,520 | 1,478 | 1,478 | 77,300 |
| 2003/01/06 | 1,490 | 1,510 | 1,475 | 1,510 | 21,300 |