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 |
|---|---|---|---|---|---|
| 2008/12/30 | 980 | 997 | 980 | 992 | 63,600 |
| 2008/12/29 | 991 | 998 | 984 | 997 | 80,900 |
| 2008/12/26 | 992 | 994 | 987 | 993 | 48,500 |
| 2008/12/25 | 998 | 998 | 983 | 988 | 73,300 |
| 2008/12/24 | 988 | 991 | 978 | 986 | 86,600 |
| 2008/12/22 | 986 | 1,002 | 984 | 988 | 107,900 |
| 2008/12/19 | 985 | 999 | 983 | 986 | 182,300 |
| 2008/12/18 | 963 | 989 | 963 | 975 | 104,100 |
| 2008/12/17 | 980 | 980 | 954 | 968 | 134,200 |
| 2008/12/16 | 974 | 984 | 962 | 975 | 94,900 |
| 2008/12/15 | 989 | 996 | 979 | 980 | 117,400 |
| 2008/12/12 | 989 | 989 | 957 | 968 | 208,600 |
| 2008/12/11 | 954 | 993 | 953 | 993 | 217,800 |
| 2008/12/10 | 954 | 967 | 951 | 953 | 151,300 |
| 2008/12/09 | 963 | 974 | 951 | 964 | 167,900 |
| 2008/12/08 | 954 | 970 | 954 | 963 | 146,900 |
| 2008/12/05 | 976 | 978 | 948 | 950 | 226,200 |
| 2008/12/04 | 1,003 | 1,007 | 971 | 986 | 187,200 |
| 2008/12/03 | 1,000 | 1,010 | 992 | 1,000 | 200,200 |
| 2008/12/02 | 950 | 1,008 | 944 | 990 | 289,200 |
| 2008/12/01 | 991 | 991 | 975 | 976 | 107,300 |
| 2008/11/28 | 962 | 989 | 957 | 989 | 188,500 |
| 2008/11/27 | 943 | 963 | 943 | 959 | 171,700 |
| 2008/11/26 | 937 | 947 | 933 | 937 | 219,300 |
| 2008/11/25 | 934 | 954 | 920 | 946 | 295,100 |
| 2008/11/21 | 835 | 900 | 835 | 899 | 283,100 |
| 2008/11/20 | 850 | 868 | 835 | 854 | 159,700 |
| 2008/11/19 | 869 | 869 | 844 | 860 | 220,900 |
| 2008/11/18 | 845 | 876 | 833 | 865 | 352,400 |
| 2008/11/17 | 843 | 855 | 826 | 835 | 274,200 |
| 2008/11/14 | 822 | 863 | 818 | 862 | 439,400 |
| 2008/11/13 | 813 | 815 | 786 | 802 | 208,700 |
| 2008/11/12 | 832 | 832 | 812 | 818 | 118,000 |
| 2008/11/11 | 832 | 846 | 809 | 833 | 172,500 |
| 2008/11/10 | 828 | 840 | 812 | 822 | 119,900 |
| 2008/11/07 | 800 | 817 | 775 | 792 | 255,200 |
| 2008/11/06 | 804 | 829 | 798 | 813 | 269,900 |
| 2008/11/05 | 808 | 825 | 797 | 824 | 365,000 |
| 2008/11/04 | 754 | 794 | 749 | 768 | 304,400 |
| 2008/10/31 | 804 | 809 | 762 | 763 | 446,300 |
| 2008/10/30 | 747 | 788 | 738 | 780 | 387,300 |
| 2008/10/29 | 750 | 750 | 715 | 742 | 274,700 |
| 2008/10/28 | 666 | 699 | 630 | 697 | 277,700 |
| 2008/10/27 | 700 | 718 | 670 | 672 | 281,900 |
| 2008/10/24 | 743 | 743 | 698 | 703 | 288,000 |
| 2008/10/23 | 709 | 725 | 698 | 723 | 345,700 |
| 2008/10/22 | 752 | 759 | 721 | 721 | 302,800 |
| 2008/10/21 | 774 | 774 | 747 | 757 | 253,600 |
| 2008/10/20 | 720 | 750 | 706 | 744 | 251,700 |
| 2008/10/17 | 724 | 725 | 686 | 700 | 254,600 |
| 2008/10/16 | 711 | 712 | 658 | 674 | 363,900 |
| 2008/10/15 | 720 | 753 | 710 | 742 | 493,500 |
| 2008/10/14 | 706 | 706 | 706 | 706 | 62,500 |
| 2008/10/10 | 595 | 610 | 566 | 606 | 465,500 |
| 2008/10/09 | 595 | 645 | 592 | 623 | 502,100 |
| 2008/10/08 | 627 | 654 | 584 | 591 | 586,600 |
| 2008/10/07 | 654 | 690 | 631 | 677 | 455,900 |
| 2008/10/06 | 780 | 797 | 716 | 724 | 491,900 |
| 2008/10/03 | 802 | 808 | 770 | 773 | 375,000 |
| 2008/10/02 | 820 | 845 | 800 | 805 | 608,500 |
| 2008/10/01 | 903 | 913 | 823 | 830 | 1,069,700 |
| 2008/09/30 | 905 | 936 | 900 | 923 | 247,700 |
| 2008/09/29 | 937 | 949 | 935 | 941 | 195,400 |
| 2008/09/26 | 956 | 956 | 935 | 939 | 191,400 |
| 2008/09/25 | 947 | 955 | 932 | 946 | 233,100 |
| 2008/09/24 | 975 | 978 | 954 | 966 | 308,300 |
| 2008/09/22 | 1,004 | 1,011 | 966 | 972 | 335,400 |
| 2008/09/19 | 969 | 984 | 966 | 974 | 299,000 |
| 2008/09/18 | 990 | 990 | 905 | 949 | 715,500 |
| 2008/09/17 | 1,050 | 1,058 | 989 | 996 | 410,200 |
| 2008/09/16 | 1,010 | 1,043 | 1,000 | 1,019 | 261,300 |
| 2008/09/12 | 1,052 | 1,069 | 1,052 | 1,060 | 165,300 |
| 2008/09/11 | 1,081 | 1,081 | 1,052 | 1,053 | 221,500 |
| 2008/09/10 | 1,094 | 1,097 | 1,076 | 1,086 | 105,400 |
| 2008/09/09 | 1,104 | 1,114 | 1,090 | 1,095 | 132,400 |
| 2008/09/08 | 1,100 | 1,108 | 1,088 | 1,100 | 147,000 |
| 2008/09/05 | 1,060 | 1,078 | 1,051 | 1,068 | 142,000 |
| 2008/09/04 | 1,095 | 1,099 | 1,073 | 1,073 | 147,100 |
| 2008/09/03 | 1,108 | 1,114 | 1,080 | 1,094 | 209,600 |
| 2008/09/02 | 1,125 | 1,147 | 1,093 | 1,098 | 189,300 |
| 2008/09/01 | 1,130 | 1,136 | 1,104 | 1,125 | 131,100 |
| 2008/08/29 | 1,100 | 1,128 | 1,095 | 1,128 | 150,600 |
| 2008/08/28 | 1,110 | 1,114 | 1,085 | 1,094 | 132,300 |
| 2008/08/27 | 1,101 | 1,108 | 1,097 | 1,104 | 100,900 |
| 2008/08/26 | 1,100 | 1,114 | 1,091 | 1,107 | 99,900 |
| 2008/08/25 | 1,149 | 1,149 | 1,109 | 1,114 | 129,100 |
| 2008/08/22 | 1,119 | 1,121 | 1,102 | 1,109 | 153,800 |
| 2008/08/21 | 1,148 | 1,150 | 1,104 | 1,110 | 237,400 |
| 2008/08/20 | 1,140 | 1,140 | 1,122 | 1,130 | 163,200 |
| 2008/08/19 | 1,155 | 1,157 | 1,133 | 1,142 | 283,600 |
| 2008/08/18 | 1,191 | 1,193 | 1,151 | 1,155 | 329,100 |
| 2008/08/15 | 1,198 | 1,199 | 1,190 | 1,191 | 133,800 |
| 2008/08/14 | 1,200 | 1,208 | 1,196 | 1,201 | 297,900 |
| 2008/08/13 | 1,210 | 1,214 | 1,190 | 1,198 | 203,700 |
| 2008/08/12 | 1,235 | 1,240 | 1,205 | 1,211 | 171,900 |
| 2008/08/11 | 1,203 | 1,229 | 1,198 | 1,229 | 260,700 |
| 2008/08/08 | 1,201 | 1,214 | 1,186 | 1,197 | 240,200 |
| 2008/08/07 | 1,247 | 1,247 | 1,205 | 1,210 | 132,300 |
| 2008/08/06 | 1,221 | 1,244 | 1,220 | 1,237 | 199,100 |
| 2008/08/05 | 1,224 | 1,245 | 1,209 | 1,211 | 168,000 |
| 2008/08/04 | 1,270 | 1,285 | 1,221 | 1,224 | 365,500 |
| 2008/08/01 | 1,302 | 1,320 | 1,274 | 1,293 | 231,600 |
| 2008/07/31 | 1,340 | 1,343 | 1,301 | 1,322 | 391,200 |
| 2008/07/30 | 1,325 | 1,349 | 1,320 | 1,347 | 220,900 |
| 2008/07/29 | 1,295 | 1,306 | 1,275 | 1,305 | 152,700 |
| 2008/07/28 | 1,302 | 1,313 | 1,296 | 1,300 | 113,500 |
| 2008/07/25 | 1,290 | 1,296 | 1,278 | 1,294 | 152,800 |
| 2008/07/24 | 1,263 | 1,296 | 1,256 | 1,294 | 184,900 |
| 2008/07/23 | 1,256 | 1,264 | 1,246 | 1,253 | 160,600 |
| 2008/07/22 | 1,250 | 1,255 | 1,227 | 1,247 | 150,000 |
| 2008/07/18 | 1,244 | 1,245 | 1,225 | 1,235 | 105,600 |
| 2008/07/17 | 1,230 | 1,240 | 1,216 | 1,225 | 116,600 |
| 2008/07/16 | 1,227 | 1,234 | 1,206 | 1,228 | 111,800 |
| 2008/07/15 | 1,250 | 1,252 | 1,222 | 1,231 | 111,700 |
| 2008/07/14 | 1,250 | 1,265 | 1,237 | 1,252 | 180,500 |
| 2008/07/11 | 1,219 | 1,267 | 1,214 | 1,256 | 297,700 |
| 2008/07/10 | 1,190 | 1,214 | 1,189 | 1,214 | 201,400 |
| 2008/07/09 | 1,184 | 1,204 | 1,178 | 1,185 | 293,900 |
| 2008/07/08 | 1,186 | 1,191 | 1,172 | 1,173 | 117,900 |
| 2008/07/07 | 1,189 | 1,200 | 1,180 | 1,195 | 62,800 |
| 2008/07/04 | 1,191 | 1,195 | 1,182 | 1,194 | 151,300 |
| 2008/07/03 | 1,184 | 1,197 | 1,171 | 1,190 | 110,100 |
| 2008/07/02 | 1,201 | 1,202 | 1,183 | 1,188 | 105,300 |
| 2008/07/01 | 1,188 | 1,206 | 1,182 | 1,200 | 113,100 |
| 2008/06/30 | 1,196 | 1,199 | 1,187 | 1,187 | 123,700 |
| 2008/06/27 | 1,190 | 1,206 | 1,181 | 1,202 | 141,600 |
| 2008/06/26 | 1,200 | 1,225 | 1,197 | 1,210 | 169,200 |
| 2008/06/25 | 1,210 | 1,215 | 1,176 | 1,200 | 137,000 |
| 2008/06/24 | 1,211 | 1,218 | 1,207 | 1,210 | 96,000 |
| 2008/06/23 | 1,166 | 1,211 | 1,166 | 1,202 | 212,300 |
| 2008/06/20 | 1,212 | 1,212 | 1,180 | 1,186 | 193,200 |
| 2008/06/19 | 1,200 | 1,200 | 1,174 | 1,174 | 159,000 |
| 2008/06/18 | 1,210 | 1,221 | 1,193 | 1,204 | 171,500 |
| 2008/06/17 | 1,192 | 1,204 | 1,186 | 1,202 | 181,000 |
| 2008/06/16 | 1,169 | 1,183 | 1,153 | 1,183 | 185,000 |
| 2008/06/13 | 1,140 | 1,151 | 1,131 | 1,138 | 193,500 |
| 2008/06/12 | 1,120 | 1,142 | 1,113 | 1,140 | 232,500 |
| 2008/06/11 | 1,170 | 1,170 | 1,137 | 1,145 | 176,600 |
| 2008/06/10 | 1,188 | 1,194 | 1,154 | 1,160 | 235,800 |
| 2008/06/09 | 1,187 | 1,195 | 1,184 | 1,187 | 237,100 |
| 2008/06/06 | 1,246 | 1,262 | 1,221 | 1,222 | 309,900 |
| 2008/06/05 | 1,225 | 1,249 | 1,221 | 1,245 | 227,000 |
| 2008/06/04 | 1,200 | 1,247 | 1,200 | 1,233 | 267,500 |
| 2008/06/03 | 1,232 | 1,250 | 1,220 | 1,222 | 306,200 |
| 2008/06/02 | 1,250 | 1,259 | 1,224 | 1,247 | 608,400 |
| 2008/05/30 | 1,184 | 1,230 | 1,174 | 1,224 | 651,400 |
| 2008/05/29 | 1,130 | 1,178 | 1,123 | 1,165 | 558,100 |
| 2008/05/28 | 1,140 | 1,145 | 1,126 | 1,134 | 521,600 |
| 2008/05/27 | 1,099 | 1,106 | 1,081 | 1,091 | 223,800 |
| 2008/05/26 | 1,099 | 1,111 | 1,092 | 1,098 | 214,100 |
| 2008/05/23 | 1,129 | 1,138 | 1,115 | 1,120 | 232,600 |
| 2008/05/22 | 1,080 | 1,108 | 1,075 | 1,105 | 230,500 |
| 2008/05/21 | 1,095 | 1,119 | 1,090 | 1,116 | 296,500 |
| 2008/05/20 | 1,106 | 1,116 | 1,084 | 1,115 | 438,600 |
| 2008/05/19 | 1,123 | 1,147 | 1,103 | 1,125 | 468,900 |
| 2008/05/16 | 1,137 | 1,151 | 1,113 | 1,121 | 318,600 |
| 2008/05/15 | 1,155 | 1,160 | 1,122 | 1,137 | 261,100 |
| 2008/05/14 | 1,143 | 1,164 | 1,130 | 1,164 | 427,100 |
| 2008/05/13 | 1,145 | 1,148 | 1,111 | 1,143 | 309,100 |
| 2008/05/12 | 1,087 | 1,155 | 1,087 | 1,149 | 455,600 |
| 2008/05/09 | 1,110 | 1,116 | 1,084 | 1,087 | 170,600 |
| 2008/05/08 | 1,075 | 1,110 | 1,074 | 1,108 | 247,000 |
| 2008/05/07 | 1,079 | 1,081 | 1,072 | 1,075 | 162,000 |
| 2008/05/02 | 1,068 | 1,076 | 1,065 | 1,074 | 137,100 |
| 2008/05/01 | 1,071 | 1,072 | 1,058 | 1,059 | 131,400 |
| 2008/04/30 | 1,064 | 1,079 | 1,055 | 1,072 | 131,500 |
| 2008/04/28 | 1,048 | 1,067 | 1,048 | 1,060 | 264,100 |
| 2008/04/25 | 1,088 | 1,088 | 1,045 | 1,045 | 442,800 |
| 2008/04/24 | 1,080 | 1,086 | 1,068 | 1,069 | 114,900 |
| 2008/04/23 | 1,079 | 1,089 | 1,073 | 1,077 | 142,400 |
| 2008/04/22 | 1,085 | 1,094 | 1,077 | 1,083 | 188,800 |
| 2008/04/21 | 1,100 | 1,105 | 1,086 | 1,100 | 250,900 |
| 2008/04/18 | 1,109 | 1,116 | 1,077 | 1,092 | 313,300 |
| 2008/04/17 | 1,125 | 1,138 | 1,104 | 1,108 | 314,600 |
| 2008/04/16 | 1,108 | 1,135 | 1,100 | 1,125 | 417,200 |
| 2008/04/15 | 1,092 | 1,135 | 1,078 | 1,081 | 706,600 |
| 2008/04/14 | 1,066 | 1,130 | 1,045 | 1,122 | 802,900 |
| 2008/04/11 | 1,036 | 1,048 | 1,030 | 1,046 | 170,800 |
| 2008/04/10 | 1,044 | 1,049 | 1,028 | 1,031 | 172,000 |
| 2008/04/09 | 1,078 | 1,081 | 1,047 | 1,050 | 157,800 |
| 2008/04/08 | 1,085 | 1,100 | 1,077 | 1,080 | 141,800 |
| 2008/04/07 | 1,090 | 1,094 | 1,078 | 1,090 | 113,500 |
| 2008/04/04 | 1,098 | 1,110 | 1,076 | 1,081 | 280,500 |
| 2008/04/03 | 1,101 | 1,119 | 1,100 | 1,117 | 176,600 |
| 2008/04/02 | 1,095 | 1,106 | 1,093 | 1,099 | 126,300 |
| 2008/04/01 | 1,057 | 1,080 | 1,056 | 1,077 | 127,400 |
| 2008/03/31 | 1,078 | 1,087 | 1,054 | 1,069 | 206,000 |
| 2008/03/28 | 1,075 | 1,081 | 1,062 | 1,072 | 235,300 |
| 2008/03/27 | 1,090 | 1,094 | 1,060 | 1,073 | 407,000 |
| 2008/03/26 | 1,098 | 1,115 | 1,096 | 1,106 | 273,000 |
| 2008/03/25 | 1,157 | 1,158 | 1,141 | 1,152 | 306,300 |
| 2008/03/24 | 1,127 | 1,137 | 1,120 | 1,127 | 204,100 |
| 2008/03/21 | 1,090 | 1,116 | 1,087 | 1,107 | 232,400 |
| 2008/03/19 | 1,063 | 1,088 | 1,063 | 1,073 | 213,800 |
| 2008/03/18 | 1,049 | 1,058 | 1,039 | 1,048 | 209,500 |
| 2008/03/17 | 1,085 | 1,088 | 1,032 | 1,049 | 281,500 |
| 2008/03/14 | 1,120 | 1,123 | 1,086 | 1,088 | 287,800 |
| 2008/03/13 | 1,136 | 1,144 | 1,109 | 1,111 | 235,500 |
| 2008/03/12 | 1,152 | 1,152 | 1,123 | 1,141 | 138,200 |
| 2008/03/11 | 1,100 | 1,111 | 1,095 | 1,109 | 193,000 |
| 2008/03/10 | 1,125 | 1,128 | 1,100 | 1,103 | 241,500 |
| 2008/03/07 | 1,129 | 1,142 | 1,124 | 1,128 | 249,400 |
| 2008/03/06 | 1,139 | 1,150 | 1,130 | 1,149 | 261,400 |
| 2008/03/05 | 1,140 | 1,144 | 1,118 | 1,122 | 274,500 |
| 2008/03/04 | 1,174 | 1,183 | 1,132 | 1,140 | 357,900 |
| 2008/03/03 | 1,185 | 1,185 | 1,165 | 1,173 | 187,500 |
| 2008/02/29 | 1,220 | 1,220 | 1,189 | 1,196 | 258,600 |
| 2008/02/28 | 1,227 | 1,234 | 1,207 | 1,225 | 200,700 |
| 2008/02/27 | 1,225 | 1,236 | 1,212 | 1,224 | 307,000 |
| 2008/02/26 | 1,185 | 1,201 | 1,175 | 1,177 | 456,200 |
| 2008/02/25 | 1,180 | 1,180 | 1,155 | 1,165 | 117,200 |
| 2008/02/22 | 1,157 | 1,159 | 1,137 | 1,148 | 168,400 |
| 2008/02/21 | 1,158 | 1,173 | 1,152 | 1,163 | 245,800 |
| 2008/02/20 | 1,190 | 1,190 | 1,152 | 1,156 | 298,100 |
| 2008/02/19 | 1,195 | 1,203 | 1,165 | 1,183 | 261,400 |
| 2008/02/18 | 1,176 | 1,238 | 1,170 | 1,190 | 531,300 |
| 2008/02/15 | 1,104 | 1,149 | 1,104 | 1,136 | 260,200 |
| 2008/02/14 | 1,101 | 1,140 | 1,100 | 1,134 | 192,900 |
| 2008/02/13 | 1,103 | 1,113 | 1,097 | 1,100 | 288,700 |
| 2008/02/12 | 1,115 | 1,120 | 1,093 | 1,101 | 288,500 |
| 2008/02/08 | 1,120 | 1,136 | 1,113 | 1,115 | 206,000 |
| 2008/02/07 | 1,111 | 1,115 | 1,095 | 1,109 | 330,500 |
| 2008/02/06 | 1,105 | 1,116 | 1,086 | 1,102 | 523,500 |
| 2008/02/05 | 1,177 | 1,180 | 1,130 | 1,133 | 434,000 |
| 2008/02/04 | 1,180 | 1,187 | 1,171 | 1,177 | 195,600 |
| 2008/02/01 | 1,175 | 1,190 | 1,172 | 1,176 | 204,200 |
| 2008/01/31 | 1,168 | 1,172 | 1,150 | 1,171 | 302,100 |
| 2008/01/30 | 1,183 | 1,185 | 1,161 | 1,172 | 207,700 |
| 2008/01/29 | 1,171 | 1,174 | 1,149 | 1,163 | 160,600 |
| 2008/01/28 | 1,160 | 1,167 | 1,126 | 1,134 | 275,100 |
| 2008/01/25 | 1,152 | 1,182 | 1,146 | 1,178 | 247,400 |
| 2008/01/24 | 1,110 | 1,130 | 1,085 | 1,129 | 329,200 |
| 2008/01/23 | 1,117 | 1,132 | 1,101 | 1,110 | 281,800 |
| 2008/01/22 | 1,150 | 1,167 | 1,095 | 1,099 | 369,800 |
| 2008/01/21 | 1,230 | 1,230 | 1,191 | 1,192 | 328,900 |
| 2008/01/18 | 1,212 | 1,257 | 1,207 | 1,241 | 390,400 |
| 2008/01/17 | 1,202 | 1,245 | 1,200 | 1,242 | 352,400 |
| 2008/01/16 | 1,260 | 1,263 | 1,216 | 1,222 | 341,300 |
| 2008/01/15 | 1,341 | 1,345 | 1,298 | 1,303 | 240,100 |
| 2008/01/11 | 1,375 | 1,375 | 1,325 | 1,341 | 260,400 |
| 2008/01/10 | 1,371 | 1,386 | 1,355 | 1,375 | 206,100 |
| 2008/01/09 | 1,335 | 1,363 | 1,323 | 1,362 | 183,500 |
| 2008/01/08 | 1,333 | 1,359 | 1,331 | 1,337 | 159,500 |
| 2008/01/07 | 1,350 | 1,360 | 1,328 | 1,336 | 269,600 |
| 2008/01/04 | 1,394 | 1,394 | 1,347 | 1,349 | 155,600 |