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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,400 | 1,405 | 1,392 | 1,403 | 46,200 |
| 2007/12/27 | 1,418 | 1,418 | 1,390 | 1,410 | 126,100 |
| 2007/12/26 | 1,383 | 1,409 | 1,376 | 1,408 | 223,700 |
| 2007/12/25 | 1,383 | 1,388 | 1,362 | 1,372 | 229,100 |
| 2007/12/21 | 1,352 | 1,363 | 1,343 | 1,358 | 249,500 |
| 2007/12/20 | 1,366 | 1,385 | 1,345 | 1,352 | 252,000 |
| 2007/12/19 | 1,400 | 1,400 | 1,364 | 1,365 | 264,100 |
| 2007/12/18 | 1,375 | 1,409 | 1,370 | 1,395 | 228,800 |
| 2007/12/17 | 1,416 | 1,419 | 1,376 | 1,377 | 222,200 |
| 2007/12/14 | 1,420 | 1,438 | 1,407 | 1,416 | 221,700 |
| 2007/12/13 | 1,442 | 1,442 | 1,422 | 1,422 | 167,800 |
| 2007/12/12 | 1,429 | 1,444 | 1,423 | 1,442 | 223,600 |
| 2007/12/11 | 1,483 | 1,491 | 1,433 | 1,451 | 308,000 |
| 2007/12/10 | 1,493 | 1,507 | 1,475 | 1,480 | 147,200 |
| 2007/12/07 | 1,497 | 1,516 | 1,490 | 1,498 | 203,700 |
| 2007/12/06 | 1,500 | 1,505 | 1,470 | 1,489 | 256,400 |
| 2007/12/05 | 1,460 | 1,483 | 1,435 | 1,481 | 219,700 |
| 2007/12/04 | 1,492 | 1,494 | 1,460 | 1,467 | 235,300 |
| 2007/12/03 | 1,506 | 1,515 | 1,485 | 1,498 | 242,900 |
| 2007/11/30 | 1,491 | 1,519 | 1,489 | 1,505 | 302,300 |
| 2007/11/29 | 1,466 | 1,488 | 1,455 | 1,487 | 317,700 |
| 2007/11/28 | 1,454 | 1,460 | 1,420 | 1,434 | 258,500 |
| 2007/11/27 | 1,399 | 1,437 | 1,380 | 1,434 | 289,500 |
| 2007/11/26 | 1,387 | 1,406 | 1,373 | 1,403 | 247,400 |
| 2007/11/22 | 1,370 | 1,374 | 1,330 | 1,367 | 447,500 |
| 2007/11/21 | 1,405 | 1,407 | 1,372 | 1,375 | 375,300 |
| 2007/11/20 | 1,397 | 1,417 | 1,370 | 1,417 | 563,400 |
| 2007/11/19 | 1,452 | 1,470 | 1,388 | 1,427 | 975,600 |
| 2007/11/16 | 1,580 | 1,595 | 1,543 | 1,562 | 541,600 |
| 2007/11/15 | 1,588 | 1,628 | 1,588 | 1,603 | 234,900 |
| 2007/11/14 | 1,600 | 1,656 | 1,591 | 1,648 | 307,100 |
| 2007/11/13 | 1,590 | 1,622 | 1,577 | 1,607 | 197,000 |
| 2007/11/12 | 1,558 | 1,572 | 1,545 | 1,560 | 141,900 |
| 2007/11/09 | 1,614 | 1,649 | 1,606 | 1,612 | 148,800 |
| 2007/11/08 | 1,611 | 1,645 | 1,592 | 1,634 | 274,300 |
| 2007/11/07 | 1,710 | 1,730 | 1,637 | 1,641 | 395,700 |
| 2007/11/06 | 1,625 | 1,738 | 1,622 | 1,725 | 775,300 |
| 2007/11/05 | 1,650 | 1,651 | 1,620 | 1,627 | 128,200 |
| 2007/11/02 | 1,654 | 1,665 | 1,643 | 1,650 | 351,900 |
| 2007/11/01 | 1,680 | 1,705 | 1,671 | 1,688 | 344,000 |
| 2007/10/31 | 1,628 | 1,669 | 1,622 | 1,667 | 283,400 |
| 2007/10/30 | 1,694 | 1,694 | 1,641 | 1,658 | 445,900 |
| 2007/10/29 | 1,660 | 1,716 | 1,656 | 1,691 | 651,400 |
| 2007/10/26 | 1,600 | 1,652 | 1,588 | 1,644 | 917,400 |
| 2007/10/25 | 1,541 | 1,636 | 1,540 | 1,605 | 879,000 |
| 2007/10/24 | 1,500 | 1,527 | 1,491 | 1,520 | 837,500 |
| 2007/10/23 | 1,413 | 1,453 | 1,409 | 1,433 | 322,700 |
| 2007/10/22 | 1,365 | 1,390 | 1,365 | 1,382 | 287,000 |
| 2007/10/19 | 1,435 | 1,444 | 1,422 | 1,425 | 143,900 |
| 2007/10/18 | 1,440 | 1,469 | 1,436 | 1,457 | 145,300 |
| 2007/10/17 | 1,468 | 1,478 | 1,428 | 1,440 | 205,200 |
| 2007/10/16 | 1,507 | 1,511 | 1,469 | 1,471 | 175,200 |
| 2007/10/15 | 1,518 | 1,525 | 1,503 | 1,521 | 145,800 |
| 2007/10/12 | 1,518 | 1,540 | 1,509 | 1,517 | 122,200 |
| 2007/10/11 | 1,522 | 1,545 | 1,506 | 1,545 | 137,200 |
| 2007/10/10 | 1,560 | 1,569 | 1,510 | 1,540 | 190,100 |
| 2007/10/09 | 1,557 | 1,589 | 1,555 | 1,564 | 189,100 |
| 2007/10/05 | 1,542 | 1,563 | 1,534 | 1,554 | 257,800 |
| 2007/10/04 | 1,550 | 1,560 | 1,536 | 1,553 | 182,700 |
| 2007/10/03 | 1,529 | 1,554 | 1,520 | 1,551 | 183,100 |
| 2007/10/02 | 1,515 | 1,532 | 1,510 | 1,527 | 150,400 |
| 2007/10/01 | 1,499 | 1,514 | 1,465 | 1,510 | 160,600 |
| 2007/09/28 | 1,531 | 1,536 | 1,496 | 1,501 | 224,100 |
| 2007/09/27 | 1,455 | 1,534 | 1,455 | 1,530 | 345,800 |
| 2007/09/26 | 1,385 | 1,446 | 1,379 | 1,443 | 298,500 |
| 2007/09/25 | 1,350 | 1,383 | 1,345 | 1,380 | 173,000 |
| 2007/09/21 | 1,363 | 1,373 | 1,354 | 1,370 | 227,200 |
| 2007/09/20 | 1,365 | 1,366 | 1,341 | 1,350 | 114,200 |
| 2007/09/19 | 1,336 | 1,350 | 1,336 | 1,350 | 146,800 |
| 2007/09/18 | 1,350 | 1,355 | 1,317 | 1,323 | 241,500 |
| 2007/09/14 | 1,324 | 1,331 | 1,317 | 1,329 | 210,100 |
| 2007/09/13 | 1,344 | 1,344 | 1,322 | 1,328 | 141,000 |
| 2007/09/12 | 1,351 | 1,365 | 1,336 | 1,343 | 108,300 |
| 2007/09/11 | 1,360 | 1,361 | 1,335 | 1,353 | 178,700 |
| 2007/09/10 | 1,351 | 1,371 | 1,350 | 1,364 | 154,700 |
| 2007/09/07 | 1,384 | 1,395 | 1,363 | 1,387 | 158,300 |
| 2007/09/06 | 1,394 | 1,399 | 1,365 | 1,398 | 174,800 |
| 2007/09/05 | 1,430 | 1,430 | 1,391 | 1,393 | 224,300 |
| 2007/09/04 | 1,436 | 1,439 | 1,421 | 1,424 | 101,900 |
| 2007/09/03 | 1,450 | 1,452 | 1,418 | 1,426 | 123,300 |
| 2007/08/31 | 1,428 | 1,442 | 1,416 | 1,430 | 393,200 |
| 2007/08/30 | 1,426 | 1,436 | 1,422 | 1,427 | 193,000 |
| 2007/08/29 | 1,404 | 1,417 | 1,387 | 1,407 | 231,300 |
| 2007/08/28 | 1,464 | 1,470 | 1,416 | 1,424 | 270,900 |
| 2007/08/27 | 1,480 | 1,480 | 1,457 | 1,461 | 166,300 |
| 2007/08/24 | 1,467 | 1,470 | 1,443 | 1,452 | 202,000 |
| 2007/08/23 | 1,450 | 1,458 | 1,438 | 1,447 | 245,100 |
| 2007/08/22 | 1,396 | 1,448 | 1,396 | 1,426 | 211,900 |
| 2007/08/21 | 1,413 | 1,418 | 1,383 | 1,403 | 201,600 |
| 2007/08/20 | 1,449 | 1,449 | 1,404 | 1,412 | 198,000 |
| 2007/08/17 | 1,397 | 1,434 | 1,386 | 1,388 | 319,600 |
| 2007/08/16 | 1,434 | 1,435 | 1,375 | 1,399 | 532,000 |
| 2007/08/15 | 1,458 | 1,464 | 1,431 | 1,440 | 452,300 |
| 2007/08/14 | 1,540 | 1,540 | 1,458 | 1,484 | 595,900 |
| 2007/08/13 | 1,700 | 1,715 | 1,526 | 1,545 | 1,165,600 |
| 2007/08/10 | 1,650 | 1,795 | 1,650 | 1,717 | 1,050,700 |
| 2007/08/09 | 1,561 | 1,709 | 1,561 | 1,700 | 1,581,800 |
| 2007/08/08 | 1,503 | 1,529 | 1,494 | 1,529 | 443,000 |
| 2007/08/07 | 1,486 | 1,529 | 1,485 | 1,501 | 463,100 |
| 2007/08/06 | 1,437 | 1,488 | 1,427 | 1,485 | 384,600 |
| 2007/08/03 | 1,487 | 1,497 | 1,437 | 1,450 | 393,400 |
| 2007/08/02 | 1,451 | 1,465 | 1,404 | 1,429 | 431,000 |
| 2007/08/01 | 1,493 | 1,495 | 1,438 | 1,440 | 350,900 |
| 2007/07/31 | 1,502 | 1,502 | 1,482 | 1,492 | 310,900 |
| 2007/07/30 | 1,445 | 1,530 | 1,425 | 1,512 | 675,000 |
| 2007/07/27 | 1,455 | 1,482 | 1,453 | 1,461 | 1,480,600 |
| 2007/07/26 | 1,590 | 1,590 | 1,554 | 1,555 | 242,300 |
| 2007/07/25 | 1,600 | 1,600 | 1,578 | 1,589 | 186,000 |
| 2007/07/24 | 1,581 | 1,606 | 1,573 | 1,606 | 302,300 |
| 2007/07/23 | 1,578 | 1,596 | 1,574 | 1,588 | 240,300 |
| 2007/07/20 | 1,580 | 1,603 | 1,575 | 1,603 | 389,400 |
| 2007/07/19 | 1,553 | 1,565 | 1,537 | 1,565 | 294,600 |
| 2007/07/18 | 1,565 | 1,570 | 1,544 | 1,553 | 223,200 |
| 2007/07/17 | 1,583 | 1,589 | 1,569 | 1,571 | 246,100 |
| 2007/07/13 | 1,598 | 1,610 | 1,578 | 1,582 | 323,100 |
| 2007/07/12 | 1,602 | 1,604 | 1,562 | 1,568 | 311,600 |
| 2007/07/11 | 1,586 | 1,599 | 1,575 | 1,594 | 291,400 |
| 2007/07/10 | 1,600 | 1,614 | 1,595 | 1,610 | 202,500 |
| 2007/07/09 | 1,598 | 1,600 | 1,580 | 1,600 | 248,800 |
| 2007/07/06 | 1,598 | 1,599 | 1,581 | 1,597 | 258,800 |
| 2007/07/05 | 1,604 | 1,617 | 1,597 | 1,602 | 264,600 |
| 2007/07/04 | 1,629 | 1,629 | 1,591 | 1,622 | 301,800 |
| 2007/07/03 | 1,655 | 1,675 | 1,613 | 1,622 | 309,700 |
| 2007/07/02 | 1,674 | 1,675 | 1,619 | 1,651 | 548,100 |
| 2007/06/29 | 1,602 | 1,671 | 1,602 | 1,671 | 765,700 |
| 2007/06/28 | 1,568 | 1,601 | 1,556 | 1,601 | 278,500 |
| 2007/06/27 | 1,525 | 1,580 | 1,515 | 1,571 | 430,400 |
| 2007/06/26 | 1,538 | 1,538 | 1,517 | 1,523 | 378,600 |
| 2007/06/25 | 1,526 | 1,550 | 1,522 | 1,538 | 355,300 |
| 2007/06/22 | 1,529 | 1,611 | 1,521 | 1,575 | 1,447,200 |
| 2007/06/21 | 1,460 | 1,516 | 1,455 | 1,514 | 729,500 |
| 2007/06/20 | 1,456 | 1,461 | 1,450 | 1,454 | 319,000 |
| 2007/06/19 | 1,480 | 1,480 | 1,451 | 1,455 | 444,200 |
| 2007/06/18 | 1,435 | 1,468 | 1,433 | 1,461 | 569,800 |
| 2007/06/15 | 1,408 | 1,431 | 1,404 | 1,430 | 375,100 |
| 2007/06/14 | 1,390 | 1,408 | 1,378 | 1,401 | 420,100 |
| 2007/06/13 | 1,348 | 1,366 | 1,344 | 1,358 | 289,200 |
| 2007/06/12 | 1,374 | 1,374 | 1,343 | 1,348 | 530,200 |
| 2007/06/11 | 1,408 | 1,413 | 1,365 | 1,373 | 406,700 |
| 2007/06/08 | 1,388 | 1,423 | 1,374 | 1,407 | 934,600 |
| 2007/06/07 | 1,342 | 1,391 | 1,330 | 1,387 | 826,000 |
| 2007/06/06 | 1,344 | 1,348 | 1,337 | 1,342 | 363,800 |
| 2007/06/05 | 1,336 | 1,348 | 1,330 | 1,347 | 560,800 |
| 2007/06/04 | 1,328 | 1,349 | 1,320 | 1,335 | 638,400 |
| 2007/06/01 | 1,325 | 1,325 | 1,306 | 1,312 | 669,300 |
| 2007/05/31 | 1,326 | 1,329 | 1,310 | 1,324 | 633,200 |
| 2007/05/30 | 1,365 | 1,365 | 1,315 | 1,321 | 1,222,100 |
| 2007/05/29 | 1,374 | 1,374 | 1,356 | 1,365 | 451,300 |
| 2007/05/28 | 1,356 | 1,394 | 1,340 | 1,373 | 768,500 |
| 2007/05/25 | 1,351 | 1,361 | 1,342 | 1,353 | 1,225,900 |
| 2007/05/24 | 1,415 | 1,415 | 1,373 | 1,390 | 902,100 |
| 2007/05/23 | 1,382 | 1,421 | 1,366 | 1,415 | 1,065,000 |
| 2007/05/22 | 1,358 | 1,410 | 1,357 | 1,402 | 1,431,600 |
| 2007/05/21 | 1,390 | 1,395 | 1,301 | 1,340 | 3,184,400 |
| 2007/05/18 | 1,527 | 1,559 | 1,525 | 1,529 | 520,400 |
| 2007/05/17 | 1,575 | 1,576 | 1,520 | 1,524 | 745,500 |
| 2007/05/16 | 1,649 | 1,650 | 1,579 | 1,591 | 525,000 |
| 2007/05/15 | 1,680 | 1,689 | 1,653 | 1,657 | 258,400 |
| 2007/05/14 | 1,722 | 1,730 | 1,677 | 1,678 | 517,700 |
| 2007/05/11 | 1,742 | 1,742 | 1,712 | 1,721 | 342,200 |
| 2007/05/10 | 1,780 | 1,780 | 1,740 | 1,745 | 257,800 |
| 2007/05/09 | 1,788 | 1,798 | 1,770 | 1,783 | 179,900 |
| 2007/05/08 | 1,766 | 1,794 | 1,765 | 1,790 | 282,300 |
| 2007/05/07 | 1,737 | 1,768 | 1,730 | 1,761 | 286,900 |
| 2007/05/02 | 1,720 | 1,735 | 1,708 | 1,729 | 183,700 |
| 2007/05/01 | 1,727 | 1,739 | 1,706 | 1,723 | 253,800 |
| 2007/04/27 | 1,742 | 1,755 | 1,727 | 1,729 | 267,700 |
| 2007/04/26 | 1,773 | 1,773 | 1,737 | 1,758 | 248,800 |
| 2007/04/25 | 1,784 | 1,784 | 1,736 | 1,736 | 262,000 |
| 2007/04/24 | 1,750 | 1,779 | 1,725 | 1,773 | 255,400 |
| 2007/04/23 | 1,791 | 1,795 | 1,750 | 1,753 | 402,600 |
| 2007/04/20 | 1,800 | 1,810 | 1,785 | 1,790 | 234,000 |
| 2007/04/19 | 1,810 | 1,820 | 1,788 | 1,792 | 397,900 |
| 2007/04/18 | 1,815 | 1,830 | 1,803 | 1,827 | 230,700 |
| 2007/04/17 | 1,847 | 1,852 | 1,804 | 1,812 | 530,900 |
| 2007/04/16 | 1,875 | 1,875 | 1,842 | 1,846 | 228,400 |
| 2007/04/13 | 1,901 | 1,901 | 1,838 | 1,846 | 374,600 |
| 2007/04/12 | 1,899 | 1,903 | 1,872 | 1,901 | 342,400 |
| 2007/04/11 | 1,890 | 1,910 | 1,875 | 1,899 | 462,500 |
| 2007/04/10 | 1,841 | 1,874 | 1,834 | 1,869 | 469,600 |
| 2007/04/09 | 1,843 | 1,867 | 1,830 | 1,867 | 530,600 |
| 2007/04/06 | 1,872 | 1,889 | 1,828 | 1,837 | 635,300 |
| 2007/04/05 | 1,846 | 1,896 | 1,818 | 1,892 | 487,700 |
| 2007/04/04 | 1,840 | 1,849 | 1,816 | 1,845 | 443,000 |
| 2007/04/03 | 1,847 | 1,863 | 1,810 | 1,838 | 500,800 |
| 2007/04/02 | 1,900 | 1,905 | 1,840 | 1,846 | 739,600 |
| 2007/03/30 | 1,905 | 1,920 | 1,889 | 1,915 | 414,100 |
| 2007/03/29 | 1,900 | 1,909 | 1,857 | 1,898 | 604,200 |
| 2007/03/28 | 1,936 | 1,960 | 1,933 | 1,940 | 424,400 |
| 2007/03/27 | 1,970 | 1,995 | 1,954 | 1,961 | 324,800 |
| 2007/03/26 | 2,030 | 2,030 | 2,010 | 2,020 | 269,500 |
| 2007/03/23 | 2,030 | 2,030 | 2,000 | 2,015 | 157,700 |
| 2007/03/22 | 2,010 | 2,025 | 1,997 | 2,020 | 223,200 |
| 2007/03/20 | 1,997 | 1,998 | 1,980 | 1,997 | 238,600 |
| 2007/03/19 | 1,988 | 1,990 | 1,970 | 1,981 | 183,600 |
| 2007/03/16 | 2,005 | 2,015 | 1,969 | 1,984 | 281,500 |
| 2007/03/15 | 2,000 | 2,010 | 1,992 | 2,000 | 235,100 |
| 2007/03/14 | 2,000 | 2,005 | 1,976 | 1,981 | 575,800 |
| 2007/03/13 | 2,095 | 2,100 | 2,035 | 2,035 | 321,300 |
| 2007/03/12 | 2,095 | 2,110 | 2,080 | 2,090 | 349,600 |
| 2007/03/09 | 2,075 | 2,080 | 2,055 | 2,055 | 335,800 |
| 2007/03/08 | 1,991 | 2,050 | 1,991 | 2,050 | 297,100 |
| 2007/03/07 | 2,050 | 2,050 | 1,973 | 1,986 | 523,500 |
| 2007/03/06 | 1,920 | 2,005 | 1,910 | 1,998 | 505,700 |
| 2007/03/05 | 2,000 | 2,000 | 1,933 | 1,935 | 636,700 |
| 2007/03/02 | 2,035 | 2,035 | 2,000 | 2,005 | 362,600 |
| 2007/03/01 | 2,060 | 2,065 | 1,995 | 2,020 | 442,100 |
| 2007/02/28 | 1,920 | 2,045 | 1,910 | 2,020 | 650,400 |
| 2007/02/27 | 2,125 | 2,125 | 2,080 | 2,100 | 274,800 |
| 2007/02/26 | 2,165 | 2,200 | 2,085 | 2,120 | 483,300 |
| 2007/02/23 | 2,155 | 2,155 | 2,125 | 2,145 | 345,600 |
| 2007/02/22 | 2,170 | 2,175 | 2,115 | 2,150 | 481,500 |
| 2007/02/21 | 2,190 | 2,245 | 2,130 | 2,170 | 1,030,100 |
| 2007/02/20 | 2,100 | 2,175 | 2,095 | 2,170 | 967,900 |
| 2007/02/19 | 2,000 | 2,080 | 2,000 | 2,060 | 750,500 |
| 2007/02/16 | 1,960 | 1,988 | 1,950 | 1,970 | 415,600 |
| 2007/02/15 | 2,015 | 2,015 | 1,957 | 1,965 | 974,600 |
| 2007/02/14 | 2,005 | 2,025 | 1,996 | 2,015 | 223,300 |
| 2007/02/13 | 1,999 | 2,030 | 1,995 | 2,005 | 362,300 |
| 2007/02/09 | 1,966 | 1,993 | 1,950 | 1,986 | 204,700 |
| 2007/02/08 | 1,978 | 1,989 | 1,962 | 1,965 | 255,300 |
| 2007/02/07 | 1,992 | 2,005 | 1,972 | 1,974 | 317,100 |
| 2007/02/06 | 2,005 | 2,010 | 1,969 | 1,992 | 437,000 |
| 2007/02/05 | 2,010 | 2,040 | 1,990 | 1,998 | 560,400 |
| 2007/02/02 | 2,020 | 2,020 | 1,999 | 2,000 | 177,400 |
| 2007/02/01 | 2,000 | 2,015 | 1,995 | 2,010 | 319,900 |
| 2007/01/31 | 2,005 | 2,030 | 1,990 | 2,000 | 482,500 |
| 2007/01/30 | 2,000 | 2,010 | 1,985 | 2,000 | 467,200 |
| 2007/01/29 | 1,972 | 1,991 | 1,952 | 1,986 | 334,000 |
| 2007/01/26 | 1,967 | 1,972 | 1,950 | 1,962 | 188,400 |
| 2007/01/25 | 2,000 | 2,005 | 1,966 | 1,969 | 355,100 |
| 2007/01/24 | 1,988 | 2,015 | 1,980 | 1,991 | 488,000 |
| 2007/01/23 | 2,000 | 2,005 | 1,955 | 1,969 | 646,200 |
| 2007/01/22 | 1,986 | 2,020 | 1,972 | 2,020 | 728,300 |
| 2007/01/19 | 1,860 | 2,000 | 1,860 | 1,977 | 1,611,600 |
| 2007/01/18 | 1,870 | 1,870 | 1,836 | 1,852 | 1,115,400 |
| 2007/01/17 | 1,915 | 1,916 | 1,864 | 1,870 | 867,000 |
| 2007/01/16 | 1,909 | 1,910 | 1,875 | 1,905 | 466,200 |
| 2007/01/15 | 1,900 | 1,929 | 1,885 | 1,914 | 500,100 |
| 2007/01/12 | 1,910 | 1,910 | 1,870 | 1,876 | 390,200 |
| 2007/01/11 | 1,898 | 1,913 | 1,881 | 1,890 | 284,100 |
| 2007/01/10 | 1,900 | 1,905 | 1,874 | 1,877 | 262,200 |
| 2007/01/09 | 1,914 | 1,918 | 1,872 | 1,895 | 518,300 |
| 2007/01/05 | 1,899 | 1,919 | 1,888 | 1,913 | 403,400 |
| 2007/01/04 | 1,914 | 1,914 | 1,881 | 1,887 | 161,900 |