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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,177 | 1,190 | 1,175 | 1,187 | 123,400 |
| 2010/12/29 | 1,186 | 1,190 | 1,180 | 1,186 | 89,100 |
| 2010/12/28 | 1,191 | 1,191 | 1,177 | 1,182 | 102,200 |
| 2010/12/27 | 1,181 | 1,199 | 1,180 | 1,199 | 210,700 |
| 2010/12/24 | 1,179 | 1,187 | 1,175 | 1,181 | 156,800 |
| 2010/12/22 | 1,175 | 1,184 | 1,173 | 1,177 | 219,200 |
| 2010/12/21 | 1,157 | 1,181 | 1,151 | 1,178 | 332,700 |
| 2010/12/20 | 1,153 | 1,158 | 1,145 | 1,151 | 118,400 |
| 2010/12/17 | 1,148 | 1,160 | 1,144 | 1,152 | 214,500 |
| 2010/12/16 | 1,161 | 1,171 | 1,150 | 1,150 | 249,400 |
| 2010/12/15 | 1,165 | 1,173 | 1,162 | 1,166 | 265,600 |
| 2010/12/14 | 1,158 | 1,170 | 1,151 | 1,166 | 352,200 |
| 2010/12/13 | 1,150 | 1,156 | 1,141 | 1,149 | 327,300 |
| 2010/12/10 | 1,151 | 1,158 | 1,136 | 1,138 | 571,600 |
| 2010/12/09 | 1,179 | 1,182 | 1,166 | 1,169 | 195,300 |
| 2010/12/08 | 1,167 | 1,178 | 1,167 | 1,175 | 234,800 |
| 2010/12/07 | 1,166 | 1,177 | 1,162 | 1,168 | 166,400 |
| 2010/12/06 | 1,169 | 1,174 | 1,161 | 1,166 | 244,700 |
| 2010/12/03 | 1,180 | 1,180 | 1,161 | 1,166 | 297,500 |
| 2010/12/02 | 1,208 | 1,208 | 1,160 | 1,173 | 371,300 |
| 2010/12/01 | 1,210 | 1,210 | 1,180 | 1,190 | 161,700 |
| 2010/11/30 | 1,211 | 1,220 | 1,205 | 1,205 | 260,100 |
| 2010/11/29 | 1,193 | 1,207 | 1,190 | 1,204 | 186,500 |
| 2010/11/26 | 1,207 | 1,207 | 1,182 | 1,187 | 94,200 |
| 2010/11/25 | 1,220 | 1,220 | 1,192 | 1,199 | 149,100 |
| 2010/11/24 | 1,191 | 1,214 | 1,185 | 1,208 | 246,300 |
| 2010/11/22 | 1,176 | 1,205 | 1,176 | 1,197 | 235,300 |
| 2010/11/19 | 1,194 | 1,195 | 1,168 | 1,173 | 217,900 |
| 2010/11/18 | 1,173 | 1,191 | 1,171 | 1,188 | 184,700 |
| 2010/11/17 | 1,171 | 1,172 | 1,162 | 1,168 | 127,400 |
| 2010/11/16 | 1,196 | 1,196 | 1,170 | 1,178 | 287,500 |
| 2010/11/15 | 1,214 | 1,221 | 1,192 | 1,195 | 228,700 |
| 2010/11/12 | 1,229 | 1,233 | 1,215 | 1,215 | 198,100 |
| 2010/11/11 | 1,210 | 1,223 | 1,202 | 1,222 | 245,600 |
| 2010/11/10 | 1,210 | 1,232 | 1,207 | 1,215 | 276,300 |
| 2010/11/09 | 1,190 | 1,218 | 1,185 | 1,203 | 434,400 |
| 2010/11/08 | 1,187 | 1,190 | 1,171 | 1,181 | 191,700 |
| 2010/11/05 | 1,200 | 1,209 | 1,163 | 1,187 | 553,300 |
| 2010/11/04 | 1,210 | 1,219 | 1,184 | 1,192 | 242,900 |
| 2010/11/02 | 1,163 | 1,203 | 1,143 | 1,190 | 401,700 |
| 2010/11/01 | 1,147 | 1,162 | 1,141 | 1,155 | 191,400 |
| 2010/10/29 | 1,180 | 1,180 | 1,142 | 1,160 | 233,700 |
| 2010/10/28 | 1,156 | 1,184 | 1,138 | 1,174 | 444,600 |
| 2010/10/27 | 1,192 | 1,199 | 1,163 | 1,164 | 232,800 |
| 2010/10/26 | 1,194 | 1,208 | 1,188 | 1,198 | 495,900 |
| 2010/10/25 | 1,149 | 1,185 | 1,145 | 1,183 | 439,900 |
| 2010/10/22 | 1,117 | 1,154 | 1,110 | 1,148 | 539,000 |
| 2010/10/21 | 1,098 | 1,113 | 1,088 | 1,106 | 354,800 |
| 2010/10/20 | 1,080 | 1,086 | 1,060 | 1,077 | 234,400 |
| 2010/10/19 | 1,100 | 1,119 | 1,086 | 1,086 | 232,900 |
| 2010/10/18 | 1,095 | 1,126 | 1,091 | 1,110 | 352,700 |
| 2010/10/15 | 1,133 | 1,135 | 1,084 | 1,092 | 418,700 |
| 2010/10/14 | 1,135 | 1,140 | 1,121 | 1,129 | 260,900 |
| 2010/10/13 | 1,090 | 1,142 | 1,084 | 1,123 | 405,200 |
| 2010/10/12 | 1,120 | 1,120 | 1,060 | 1,072 | 313,400 |
| 2010/10/08 | 1,119 | 1,132 | 1,106 | 1,107 | 360,000 |
| 2010/10/07 | 1,136 | 1,142 | 1,106 | 1,114 | 424,100 |
| 2010/10/06 | 1,129 | 1,155 | 1,123 | 1,155 | 283,900 |
| 2010/10/05 | 1,135 | 1,143 | 1,120 | 1,134 | 269,200 |
| 2010/10/04 | 1,143 | 1,149 | 1,129 | 1,135 | 204,400 |
| 2010/10/01 | 1,120 | 1,156 | 1,120 | 1,154 | 299,400 |
| 2010/09/30 | 1,151 | 1,156 | 1,112 | 1,119 | 270,400 |
| 2010/09/29 | 1,150 | 1,166 | 1,147 | 1,160 | 148,200 |
| 2010/09/28 | 1,151 | 1,158 | 1,130 | 1,150 | 257,500 |
| 2010/09/27 | 1,151 | 1,171 | 1,146 | 1,169 | 231,900 |
| 2010/09/24 | 1,160 | 1,178 | 1,152 | 1,158 | 183,100 |
| 2010/09/22 | 1,143 | 1,161 | 1,143 | 1,153 | 140,000 |
| 2010/09/21 | 1,154 | 1,158 | 1,136 | 1,143 | 378,700 |
| 2010/09/17 | 1,140 | 1,170 | 1,136 | 1,143 | 459,100 |
| 2010/09/16 | 1,168 | 1,183 | 1,153 | 1,155 | 173,000 |
| 2010/09/15 | 1,160 | 1,180 | 1,150 | 1,173 | 289,800 |
| 2010/09/14 | 1,196 | 1,197 | 1,163 | 1,167 | 211,500 |
| 2010/09/13 | 1,183 | 1,203 | 1,183 | 1,196 | 356,400 |
| 2010/09/10 | 1,135 | 1,184 | 1,132 | 1,181 | 512,600 |
| 2010/09/09 | 1,150 | 1,171 | 1,128 | 1,141 | 987,600 |
| 2010/09/08 | 1,205 | 1,205 | 1,181 | 1,188 | 297,800 |
| 2010/09/07 | 1,217 | 1,217 | 1,204 | 1,208 | 170,800 |
| 2010/09/06 | 1,230 | 1,232 | 1,203 | 1,215 | 451,900 |
| 2010/09/03 | 1,250 | 1,255 | 1,226 | 1,239 | 285,400 |
| 2010/09/02 | 1,285 | 1,290 | 1,237 | 1,254 | 355,500 |
| 2010/09/01 | 1,222 | 1,274 | 1,222 | 1,270 | 459,100 |
| 2010/08/31 | 1,247 | 1,260 | 1,216 | 1,221 | 375,600 |
| 2010/08/30 | 1,250 | 1,252 | 1,200 | 1,210 | 293,100 |
| 2010/08/27 | 1,194 | 1,236 | 1,170 | 1,232 | 532,900 |
| 2010/08/26 | 1,175 | 1,203 | 1,174 | 1,190 | 377,100 |
| 2010/08/25 | 1,147 | 1,169 | 1,147 | 1,158 | 235,800 |
| 2010/08/24 | 1,138 | 1,150 | 1,130 | 1,147 | 112,800 |
| 2010/08/23 | 1,157 | 1,169 | 1,136 | 1,147 | 157,800 |
| 2010/08/20 | 1,103 | 1,162 | 1,100 | 1,157 | 372,400 |
| 2010/08/19 | 1,116 | 1,116 | 1,101 | 1,112 | 143,300 |
| 2010/08/18 | 1,126 | 1,130 | 1,103 | 1,117 | 164,300 |
| 2010/08/17 | 1,118 | 1,129 | 1,110 | 1,115 | 142,200 |
| 2010/08/16 | 1,139 | 1,139 | 1,115 | 1,124 | 131,500 |
| 2010/08/13 | 1,113 | 1,154 | 1,110 | 1,146 | 413,600 |
| 2010/08/12 | 1,065 | 1,106 | 1,050 | 1,095 | 352,100 |
| 2010/08/11 | 1,113 | 1,123 | 1,087 | 1,089 | 219,100 |
| 2010/08/10 | 1,136 | 1,144 | 1,126 | 1,130 | 265,500 |
| 2010/08/09 | 1,092 | 1,139 | 1,083 | 1,128 | 284,100 |
| 2010/08/06 | 1,100 | 1,105 | 1,066 | 1,090 | 538,600 |
| 2010/08/05 | 1,055 | 1,090 | 1,055 | 1,081 | 220,200 |
| 2010/08/04 | 1,080 | 1,081 | 1,050 | 1,055 | 233,600 |
| 2010/08/03 | 1,095 | 1,095 | 1,082 | 1,088 | 151,500 |
| 2010/08/02 | 1,088 | 1,104 | 1,078 | 1,093 | 116,100 |
| 2010/07/30 | 1,126 | 1,127 | 1,077 | 1,091 | 241,100 |
| 2010/07/29 | 1,130 | 1,138 | 1,123 | 1,131 | 150,500 |
| 2010/07/28 | 1,135 | 1,136 | 1,124 | 1,131 | 153,700 |
| 2010/07/27 | 1,117 | 1,165 | 1,114 | 1,138 | 353,500 |
| 2010/07/26 | 1,072 | 1,121 | 1,069 | 1,118 | 302,800 |
| 2010/07/23 | 1,095 | 1,098 | 1,061 | 1,068 | 185,100 |
| 2010/07/22 | 1,033 | 1,075 | 1,022 | 1,068 | 320,000 |
| 2010/07/21 | 1,045 | 1,049 | 1,027 | 1,030 | 130,700 |
| 2010/07/20 | 1,020 | 1,047 | 1,018 | 1,041 | 88,700 |
| 2010/07/16 | 1,056 | 1,056 | 1,038 | 1,038 | 138,500 |
| 2010/07/15 | 1,064 | 1,064 | 1,053 | 1,055 | 73,800 |
| 2010/07/14 | 1,060 | 1,075 | 1,050 | 1,064 | 122,400 |
| 2010/07/13 | 1,056 | 1,068 | 1,045 | 1,047 | 131,200 |
| 2010/07/12 | 1,050 | 1,060 | 1,039 | 1,054 | 260,400 |
| 2010/07/09 | 1,070 | 1,072 | 1,055 | 1,061 | 208,900 |
| 2010/07/08 | 1,097 | 1,098 | 1,070 | 1,075 | 142,700 |
| 2010/07/07 | 1,087 | 1,087 | 1,057 | 1,067 | 190,000 |
| 2010/07/06 | 1,077 | 1,098 | 1,065 | 1,096 | 114,100 |
| 2010/07/05 | 1,061 | 1,095 | 1,055 | 1,090 | 233,800 |
| 2010/07/02 | 1,060 | 1,090 | 1,060 | 1,080 | 147,000 |
| 2010/07/01 | 1,108 | 1,108 | 1,062 | 1,071 | 247,500 |
| 2010/06/30 | 1,079 | 1,112 | 1,075 | 1,111 | 227,600 |
| 2010/06/29 | 1,128 | 1,132 | 1,085 | 1,108 | 309,100 |
| 2010/06/28 | 1,162 | 1,180 | 1,125 | 1,134 | 245,900 |
| 2010/06/25 | 1,134 | 1,184 | 1,130 | 1,161 | 282,300 |
| 2010/06/24 | 1,150 | 1,157 | 1,128 | 1,134 | 292,600 |
| 2010/06/23 | 1,179 | 1,185 | 1,160 | 1,160 | 173,800 |
| 2010/06/22 | 1,189 | 1,203 | 1,179 | 1,195 | 266,700 |
| 2010/06/21 | 1,155 | 1,200 | 1,151 | 1,198 | 359,300 |
| 2010/06/18 | 1,142 | 1,171 | 1,142 | 1,153 | 225,000 |
| 2010/06/17 | 1,193 | 1,195 | 1,131 | 1,141 | 429,800 |
| 2010/06/16 | 1,149 | 1,194 | 1,145 | 1,187 | 449,100 |
| 2010/06/15 | 1,136 | 1,143 | 1,125 | 1,139 | 196,000 |
| 2010/06/14 | 1,106 | 1,139 | 1,106 | 1,132 | 213,900 |
| 2010/06/11 | 1,060 | 1,121 | 1,060 | 1,110 | 276,800 |
| 2010/06/10 | 1,100 | 1,105 | 1,050 | 1,075 | 287,500 |
| 2010/06/09 | 1,120 | 1,130 | 1,102 | 1,113 | 146,400 |
| 2010/06/08 | 1,110 | 1,133 | 1,105 | 1,122 | 275,700 |
| 2010/06/07 | 1,109 | 1,122 | 1,098 | 1,110 | 270,500 |
| 2010/06/04 | 1,121 | 1,137 | 1,111 | 1,130 | 201,100 |
| 2010/06/03 | 1,104 | 1,125 | 1,081 | 1,120 | 285,500 |
| 2010/06/02 | 1,142 | 1,143 | 1,100 | 1,110 | 286,500 |
| 2010/06/01 | 1,133 | 1,163 | 1,130 | 1,140 | 325,500 |
| 2010/05/31 | 1,104 | 1,152 | 1,100 | 1,130 | 401,100 |
| 2010/05/28 | 1,084 | 1,109 | 1,080 | 1,099 | 358,900 |
| 2010/05/27 | 1,077 | 1,097 | 1,040 | 1,081 | 360,300 |
| 2010/05/26 | 1,091 | 1,127 | 1,070 | 1,077 | 458,500 |
| 2010/05/25 | 1,138 | 1,182 | 1,062 | 1,072 | 987,800 |
| 2010/05/24 | 1,071 | 1,142 | 1,071 | 1,138 | 1,006,000 |
| 2010/05/21 | 1,031 | 1,092 | 1,028 | 1,071 | 735,700 |
| 2010/05/20 | 1,045 | 1,072 | 1,035 | 1,054 | 326,800 |
| 2010/05/19 | 1,039 | 1,059 | 1,033 | 1,056 | 431,500 |
| 2010/05/18 | 1,061 | 1,095 | 1,036 | 1,050 | 705,000 |
| 2010/05/17 | 1,064 | 1,135 | 1,055 | 1,091 | 1,763,700 |
| 2010/05/14 | 980 | 1,071 | 976 | 1,071 | 1,625,800 |
| 2010/05/13 | 900 | 929 | 896 | 921 | 436,200 |
| 2010/05/12 | 898 | 905 | 894 | 897 | 275,900 |
| 2010/05/11 | 887 | 897 | 885 | 893 | 271,000 |
| 2010/05/10 | 857 | 888 | 856 | 884 | 392,400 |
| 2010/05/07 | 861 | 876 | 857 | 861 | 338,000 |
| 2010/05/06 | 863 | 880 | 853 | 876 | 394,300 |
| 2010/04/30 | 861 | 870 | 855 | 868 | 493,000 |
| 2010/04/28 | 845 | 862 | 840 | 861 | 465,300 |
| 2010/04/27 | 857 | 862 | 849 | 856 | 745,400 |
| 2010/04/26 | 861 | 868 | 844 | 847 | 744,100 |
| 2010/04/23 | 835 | 835 | 823 | 833 | 198,300 |
| 2010/04/22 | 834 | 836 | 829 | 833 | 199,300 |
| 2010/04/21 | 829 | 835 | 822 | 834 | 461,800 |
| 2010/04/20 | 814 | 828 | 814 | 817 | 218,900 |
| 2010/04/19 | 808 | 816 | 808 | 814 | 212,000 |
| 2010/04/16 | 813 | 813 | 807 | 811 | 115,800 |
| 2010/04/15 | 811 | 815 | 807 | 813 | 114,400 |
| 2010/04/14 | 812 | 813 | 807 | 811 | 100,100 |
| 2010/04/13 | 810 | 814 | 802 | 811 | 239,500 |
| 2010/04/12 | 803 | 809 | 802 | 808 | 108,900 |
| 2010/04/09 | 800 | 804 | 800 | 801 | 46,400 |
| 2010/04/08 | 799 | 805 | 799 | 801 | 94,600 |
| 2010/04/07 | 800 | 804 | 797 | 802 | 125,400 |
| 2010/04/06 | 804 | 805 | 796 | 798 | 155,000 |
| 2010/04/05 | 802 | 807 | 801 | 805 | 156,800 |
| 2010/04/02 | 814 | 814 | 805 | 806 | 133,300 |
| 2010/04/01 | 800 | 810 | 791 | 809 | 278,000 |
| 2010/03/31 | 815 | 816 | 807 | 808 | 153,500 |
| 2010/03/30 | 800 | 815 | 800 | 813 | 256,300 |
| 2010/03/29 | 800 | 808 | 791 | 801 | 521,300 |
| 2010/03/26 | 836 | 839 | 835 | 836 | 442,300 |
| 2010/03/25 | 842 | 844 | 834 | 837 | 331,700 |
| 2010/03/24 | 849 | 854 | 840 | 841 | 337,200 |
| 2010/03/23 | 832 | 845 | 831 | 844 | 240,700 |
| 2010/03/19 | 825 | 831 | 823 | 830 | 161,300 |
| 2010/03/18 | 825 | 825 | 821 | 821 | 167,900 |
| 2010/03/17 | 816 | 824 | 816 | 824 | 202,700 |
| 2010/03/16 | 814 | 815 | 812 | 814 | 91,400 |
| 2010/03/15 | 816 | 817 | 810 | 812 | 150,900 |
| 2010/03/12 | 805 | 806 | 802 | 805 | 214,800 |
| 2010/03/11 | 812 | 814 | 804 | 807 | 221,600 |
| 2010/03/10 | 811 | 814 | 810 | 812 | 155,000 |
| 2010/03/09 | 820 | 821 | 812 | 813 | 226,100 |
| 2010/03/08 | 823 | 824 | 820 | 823 | 328,800 |
| 2010/03/05 | 814 | 818 | 810 | 814 | 156,700 |
| 2010/03/04 | 820 | 820 | 809 | 813 | 215,000 |
| 2010/03/03 | 823 | 824 | 821 | 823 | 120,200 |
| 2010/03/02 | 822 | 826 | 820 | 824 | 138,600 |
| 2010/03/01 | 822 | 830 | 821 | 821 | 91,400 |
| 2010/02/26 | 816 | 822 | 814 | 821 | 118,600 |
| 2010/02/25 | 810 | 816 | 808 | 815 | 171,800 |
| 2010/02/24 | 802 | 810 | 799 | 807 | 128,600 |
| 2010/02/23 | 808 | 810 | 805 | 808 | 123,000 |
| 2010/02/22 | 799 | 806 | 799 | 805 | 260,800 |
| 2010/02/19 | 791 | 799 | 791 | 796 | 241,000 |
| 2010/02/18 | 787 | 790 | 783 | 789 | 115,100 |
| 2010/02/17 | 784 | 785 | 778 | 784 | 71,400 |
| 2010/02/16 | 775 | 784 | 770 | 782 | 178,900 |
| 2010/02/15 | 774 | 775 | 765 | 770 | 143,300 |
| 2010/02/12 | 758 | 770 | 753 | 768 | 285,200 |
| 2010/02/10 | 747 | 751 | 746 | 747 | 128,700 |
| 2010/02/09 | 749 | 750 | 746 | 747 | 94,000 |
| 2010/02/08 | 751 | 752 | 748 | 748 | 77,000 |
| 2010/02/05 | 750 | 752 | 748 | 749 | 81,100 |
| 2010/02/04 | 754 | 758 | 750 | 753 | 87,500 |
| 2010/02/03 | 750 | 754 | 750 | 750 | 89,900 |
| 2010/02/02 | 750 | 753 | 747 | 748 | 124,900 |
| 2010/02/01 | 753 | 755 | 748 | 750 | 104,400 |
| 2010/01/29 | 752 | 759 | 752 | 752 | 86,900 |
| 2010/01/28 | 757 | 759 | 750 | 754 | 115,100 |
| 2010/01/27 | 760 | 763 | 756 | 757 | 150,200 |
| 2010/01/26 | 763 | 770 | 761 | 761 | 197,500 |
| 2010/01/25 | 759 | 763 | 756 | 763 | 158,500 |
| 2010/01/22 | 770 | 770 | 756 | 762 | 378,900 |
| 2010/01/21 | 780 | 784 | 778 | 780 | 236,200 |
| 2010/01/20 | 802 | 803 | 788 | 791 | 223,200 |
| 2010/01/19 | 794 | 802 | 792 | 798 | 200,200 |
| 2010/01/18 | 785 | 795 | 783 | 790 | 192,500 |
| 2010/01/15 | 778 | 785 | 776 | 782 | 162,800 |
| 2010/01/14 | 780 | 780 | 775 | 778 | 74,100 |
| 2010/01/13 | 774 | 780 | 770 | 776 | 138,000 |
| 2010/01/12 | 775 | 783 | 772 | 781 | 160,300 |
| 2010/01/08 | 755 | 767 | 751 | 765 | 199,100 |
| 2010/01/07 | 751 | 756 | 749 | 755 | 115,700 |
| 2010/01/06 | 746 | 750 | 745 | 750 | 136,900 |
| 2010/01/05 | 750 | 750 | 743 | 745 | 92,400 |
| 2010/01/04 | 747 | 748 | 741 | 743 | 82,900 |