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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,678 | 1,694 | 1,675 | 1,682 | 91,100 |
| 2016/12/29 | 1,709 | 1,715 | 1,674 | 1,681 | 239,800 |
| 2016/12/28 | 1,726 | 1,750 | 1,724 | 1,739 | 127,700 |
| 2016/12/27 | 1,727 | 1,750 | 1,724 | 1,734 | 127,400 |
| 2016/12/26 | 1,745 | 1,749 | 1,737 | 1,737 | 134,200 |
| 2016/12/22 | 1,701 | 1,746 | 1,701 | 1,745 | 232,700 |
| 2016/12/21 | 1,720 | 1,724 | 1,700 | 1,701 | 151,100 |
| 2016/12/20 | 1,692 | 1,719 | 1,688 | 1,718 | 138,100 |
| 2016/12/19 | 1,682 | 1,705 | 1,676 | 1,700 | 169,500 |
| 2016/12/16 | 1,684 | 1,689 | 1,670 | 1,683 | 182,100 |
| 2016/12/15 | 1,669 | 1,680 | 1,665 | 1,673 | 204,300 |
| 2016/12/14 | 1,685 | 1,685 | 1,661 | 1,667 | 198,700 |
| 2016/12/13 | 1,678 | 1,686 | 1,645 | 1,682 | 243,000 |
| 2016/12/12 | 1,691 | 1,707 | 1,681 | 1,695 | 170,200 |
| 2016/12/09 | 1,680 | 1,689 | 1,671 | 1,686 | 220,100 |
| 2016/12/08 | 1,675 | 1,688 | 1,656 | 1,675 | 176,400 |
| 2016/12/07 | 1,645 | 1,669 | 1,642 | 1,668 | 219,000 |
| 2016/12/06 | 1,617 | 1,649 | 1,614 | 1,643 | 318,200 |
| 2016/12/05 | 1,589 | 1,604 | 1,573 | 1,595 | 199,800 |
| 2016/12/02 | 1,610 | 1,616 | 1,598 | 1,616 | 258,900 |
| 2016/12/01 | 1,599 | 1,628 | 1,598 | 1,608 | 327,100 |
| 2016/11/30 | 1,560 | 1,582 | 1,557 | 1,581 | 213,700 |
| 2016/11/29 | 1,562 | 1,565 | 1,550 | 1,558 | 143,400 |
| 2016/11/28 | 1,546 | 1,563 | 1,536 | 1,559 | 258,700 |
| 2016/11/25 | 1,517 | 1,543 | 1,513 | 1,529 | 243,300 |
| 2016/11/24 | 1,500 | 1,519 | 1,498 | 1,511 | 167,800 |
| 2016/11/22 | 1,481 | 1,499 | 1,478 | 1,490 | 157,600 |
| 2016/11/21 | 1,480 | 1,495 | 1,473 | 1,481 | 163,500 |
| 2016/11/18 | 1,467 | 1,483 | 1,463 | 1,477 | 201,600 |
| 2016/11/17 | 1,469 | 1,474 | 1,450 | 1,467 | 156,200 |
| 2016/11/16 | 1,428 | 1,477 | 1,427 | 1,474 | 325,500 |
| 2016/11/15 | 1,424 | 1,434 | 1,397 | 1,418 | 176,100 |
| 2016/11/14 | 1,395 | 1,425 | 1,391 | 1,424 | 295,600 |
| 2016/11/11 | 1,376 | 1,400 | 1,368 | 1,395 | 210,500 |
| 2016/11/10 | 1,368 | 1,381 | 1,355 | 1,378 | 131,700 |
| 2016/11/09 | 1,380 | 1,387 | 1,297 | 1,308 | 257,500 |
| 2016/11/08 | 1,390 | 1,393 | 1,373 | 1,380 | 66,000 |
| 2016/11/07 | 1,369 | 1,400 | 1,369 | 1,386 | 241,200 |
| 2016/11/04 | 1,361 | 1,371 | 1,353 | 1,363 | 181,900 |
| 2016/11/02 | 1,352 | 1,379 | 1,345 | 1,377 | 352,700 |
| 2016/11/01 | 1,390 | 1,390 | 1,366 | 1,369 | 243,200 |
| 2016/10/31 | 1,405 | 1,411 | 1,386 | 1,390 | 240,900 |
| 2016/10/28 | 1,420 | 1,420 | 1,392 | 1,405 | 245,000 |
| 2016/10/27 | 1,403 | 1,405 | 1,381 | 1,391 | 133,800 |
| 2016/10/26 | 1,404 | 1,417 | 1,397 | 1,410 | 223,600 |
| 2016/10/25 | 1,400 | 1,410 | 1,398 | 1,403 | 133,600 |
| 2016/10/24 | 1,398 | 1,402 | 1,392 | 1,393 | 91,700 |
| 2016/10/21 | 1,407 | 1,411 | 1,401 | 1,404 | 89,200 |
| 2016/10/20 | 1,404 | 1,410 | 1,396 | 1,405 | 128,300 |
| 2016/10/19 | 1,383 | 1,412 | 1,382 | 1,406 | 252,300 |
| 2016/10/18 | 1,394 | 1,395 | 1,377 | 1,383 | 164,300 |
| 2016/10/17 | 1,402 | 1,414 | 1,393 | 1,399 | 110,400 |
| 2016/10/14 | 1,389 | 1,406 | 1,386 | 1,393 | 82,700 |
| 2016/10/13 | 1,392 | 1,403 | 1,383 | 1,393 | 78,000 |
| 2016/10/12 | 1,396 | 1,417 | 1,389 | 1,392 | 152,300 |
| 2016/10/11 | 1,422 | 1,431 | 1,412 | 1,417 | 174,600 |
| 2016/10/07 | 1,390 | 1,418 | 1,381 | 1,418 | 141,900 |
| 2016/10/06 | 1,394 | 1,402 | 1,378 | 1,392 | 98,700 |
| 2016/10/05 | 1,387 | 1,400 | 1,378 | 1,388 | 207,300 |
| 2016/10/04 | 1,392 | 1,392 | 1,378 | 1,382 | 88,400 |
| 2016/10/03 | 1,379 | 1,398 | 1,379 | 1,384 | 161,800 |
| 2016/09/30 | 1,357 | 1,373 | 1,349 | 1,369 | 113,700 |
| 2016/09/29 | 1,371 | 1,395 | 1,371 | 1,390 | 120,400 |
| 2016/09/28 | 1,389 | 1,391 | 1,371 | 1,380 | 111,900 |
| 2016/09/27 | 1,365 | 1,398 | 1,356 | 1,397 | 105,100 |
| 2016/09/26 | 1,403 | 1,403 | 1,371 | 1,378 | 147,600 |
| 2016/09/23 | 1,395 | 1,407 | 1,384 | 1,406 | 150,800 |
| 2016/09/21 | 1,373 | 1,400 | 1,362 | 1,398 | 159,300 |
| 2016/09/20 | 1,368 | 1,395 | 1,365 | 1,383 | 128,200 |
| 2016/09/16 | 1,359 | 1,396 | 1,359 | 1,379 | 213,700 |
| 2016/09/15 | 1,370 | 1,374 | 1,351 | 1,352 | 104,400 |
| 2016/09/14 | 1,370 | 1,397 | 1,360 | 1,387 | 167,400 |
| 2016/09/13 | 1,377 | 1,396 | 1,359 | 1,375 | 149,100 |
| 2016/09/12 | 1,370 | 1,377 | 1,357 | 1,375 | 101,600 |
| 2016/09/09 | 1,379 | 1,388 | 1,362 | 1,378 | 240,500 |
| 2016/09/08 | 1,367 | 1,387 | 1,362 | 1,382 | 98,200 |
| 2016/09/07 | 1,343 | 1,378 | 1,343 | 1,374 | 116,200 |
| 2016/09/06 | 1,352 | 1,368 | 1,352 | 1,364 | 107,000 |
| 2016/09/05 | 1,352 | 1,370 | 1,341 | 1,354 | 113,000 |
| 2016/09/02 | 1,329 | 1,356 | 1,319 | 1,354 | 152,100 |
| 2016/09/01 | 1,335 | 1,342 | 1,322 | 1,339 | 82,900 |
| 2016/08/31 | 1,298 | 1,345 | 1,285 | 1,340 | 243,500 |
| 2016/08/30 | 1,283 | 1,300 | 1,268 | 1,299 | 385,100 |
| 2016/08/29 | 1,283 | 1,289 | 1,270 | 1,285 | 137,700 |
| 2016/08/26 | 1,288 | 1,290 | 1,254 | 1,258 | 198,600 |
| 2016/08/25 | 1,317 | 1,324 | 1,294 | 1,300 | 98,600 |
| 2016/08/24 | 1,325 | 1,331 | 1,300 | 1,309 | 107,800 |
| 2016/08/23 | 1,316 | 1,329 | 1,307 | 1,324 | 115,100 |
| 2016/08/22 | 1,320 | 1,333 | 1,306 | 1,329 | 78,100 |
| 2016/08/19 | 1,297 | 1,327 | 1,297 | 1,319 | 113,600 |
| 2016/08/18 | 1,321 | 1,329 | 1,297 | 1,297 | 143,600 |
| 2016/08/17 | 1,299 | 1,350 | 1,289 | 1,347 | 211,100 |
| 2016/08/16 | 1,310 | 1,324 | 1,301 | 1,304 | 109,700 |
| 2016/08/15 | 1,332 | 1,335 | 1,310 | 1,315 | 97,300 |
| 2016/08/12 | 1,319 | 1,344 | 1,313 | 1,332 | 217,400 |
| 2016/08/10 | 1,310 | 1,310 | 1,282 | 1,304 | 163,300 |
| 2016/08/09 | 1,319 | 1,331 | 1,314 | 1,321 | 122,100 |
| 2016/08/08 | 1,317 | 1,334 | 1,292 | 1,329 | 270,000 |
| 2016/08/05 | 1,287 | 1,320 | 1,279 | 1,315 | 387,000 |
| 2016/08/04 | 1,181 | 1,254 | 1,181 | 1,250 | 275,100 |
| 2016/08/03 | 1,171 | 1,178 | 1,161 | 1,169 | 157,300 |
| 2016/08/02 | 1,177 | 1,192 | 1,173 | 1,182 | 145,900 |
| 2016/08/01 | 1,192 | 1,195 | 1,167 | 1,186 | 167,800 |
| 2016/07/29 | 1,200 | 1,214 | 1,186 | 1,213 | 165,500 |
| 2016/07/28 | 1,213 | 1,215 | 1,190 | 1,209 | 162,500 |
| 2016/07/27 | 1,221 | 1,233 | 1,210 | 1,225 | 159,200 |
| 2016/07/26 | 1,226 | 1,226 | 1,200 | 1,208 | 130,300 |
| 2016/07/25 | 1,265 | 1,269 | 1,240 | 1,246 | 131,500 |
| 2016/07/22 | 1,252 | 1,263 | 1,244 | 1,258 | 67,600 |
| 2016/07/21 | 1,256 | 1,269 | 1,249 | 1,268 | 131,500 |
| 2016/07/20 | 1,250 | 1,250 | 1,223 | 1,243 | 120,900 |
| 2016/07/19 | 1,235 | 1,251 | 1,214 | 1,250 | 216,700 |
| 2016/07/15 | 1,252 | 1,255 | 1,210 | 1,218 | 175,200 |
| 2016/07/14 | 1,239 | 1,267 | 1,239 | 1,250 | 259,000 |
| 2016/07/13 | 1,213 | 1,241 | 1,206 | 1,227 | 284,100 |
| 2016/07/12 | 1,176 | 1,208 | 1,170 | 1,193 | 161,300 |
| 2016/07/11 | 1,130 | 1,162 | 1,130 | 1,155 | 134,600 |
| 2016/07/08 | 1,150 | 1,157 | 1,115 | 1,115 | 119,600 |
| 2016/07/07 | 1,126 | 1,157 | 1,123 | 1,148 | 128,600 |
| 2016/07/06 | 1,139 | 1,145 | 1,115 | 1,126 | 196,500 |
| 2016/07/05 | 1,152 | 1,158 | 1,144 | 1,152 | 82,300 |
| 2016/07/04 | 1,159 | 1,167 | 1,148 | 1,152 | 126,100 |
| 2016/07/01 | 1,155 | 1,164 | 1,148 | 1,156 | 141,200 |
| 2016/06/30 | 1,173 | 1,182 | 1,154 | 1,154 | 179,700 |
| 2016/06/29 | 1,178 | 1,179 | 1,150 | 1,168 | 153,000 |
| 2016/06/28 | 1,165 | 1,177 | 1,132 | 1,156 | 149,400 |
| 2016/06/27 | 1,156 | 1,193 | 1,156 | 1,174 | 148,200 |
| 2016/06/24 | 1,244 | 1,246 | 1,139 | 1,147 | 228,700 |
| 2016/06/23 | 1,220 | 1,241 | 1,217 | 1,238 | 85,800 |
| 2016/06/22 | 1,230 | 1,235 | 1,213 | 1,220 | 97,500 |
| 2016/06/21 | 1,220 | 1,238 | 1,204 | 1,232 | 119,500 |
| 2016/06/20 | 1,219 | 1,235 | 1,217 | 1,232 | 148,600 |
| 2016/06/17 | 1,210 | 1,230 | 1,192 | 1,192 | 197,400 |
| 2016/06/16 | 1,222 | 1,238 | 1,193 | 1,197 | 217,600 |
| 2016/06/15 | 1,215 | 1,235 | 1,215 | 1,224 | 137,400 |
| 2016/06/14 | 1,230 | 1,243 | 1,210 | 1,212 | 124,700 |
| 2016/06/13 | 1,277 | 1,277 | 1,242 | 1,243 | 151,500 |
| 2016/06/10 | 1,298 | 1,300 | 1,280 | 1,291 | 165,600 |
| 2016/06/09 | 1,298 | 1,310 | 1,285 | 1,289 | 112,500 |
| 2016/06/08 | 1,300 | 1,320 | 1,294 | 1,307 | 148,600 |
| 2016/06/07 | 1,308 | 1,314 | 1,293 | 1,300 | 179,800 |
| 2016/06/06 | 1,295 | 1,305 | 1,288 | 1,303 | 165,000 |
| 2016/06/03 | 1,323 | 1,332 | 1,310 | 1,319 | 98,700 |
| 2016/06/02 | 1,350 | 1,352 | 1,316 | 1,327 | 166,900 |
| 2016/06/01 | 1,382 | 1,382 | 1,361 | 1,368 | 130,400 |
| 2016/05/31 | 1,380 | 1,384 | 1,365 | 1,382 | 150,500 |
| 2016/05/30 | 1,360 | 1,390 | 1,351 | 1,387 | 115,100 |
| 2016/05/27 | 1,363 | 1,367 | 1,340 | 1,352 | 147,100 |
| 2016/05/26 | 1,383 | 1,383 | 1,353 | 1,360 | 95,000 |
| 2016/05/25 | 1,371 | 1,374 | 1,359 | 1,363 | 119,400 |
| 2016/05/24 | 1,361 | 1,361 | 1,340 | 1,341 | 133,200 |
| 2016/05/23 | 1,388 | 1,396 | 1,351 | 1,364 | 155,000 |
| 2016/05/20 | 1,346 | 1,380 | 1,333 | 1,378 | 289,900 |
| 2016/05/19 | 1,330 | 1,358 | 1,328 | 1,355 | 338,600 |
| 2016/05/18 | 1,298 | 1,318 | 1,292 | 1,314 | 185,300 |
| 2016/05/17 | 1,287 | 1,294 | 1,277 | 1,293 | 166,900 |
| 2016/05/16 | 1,266 | 1,291 | 1,260 | 1,267 | 216,700 |
| 2016/05/13 | 1,298 | 1,305 | 1,266 | 1,271 | 282,800 |
| 2016/05/12 | 1,356 | 1,388 | 1,293 | 1,297 | 694,700 |
| 2016/05/11 | 1,450 | 1,478 | 1,441 | 1,476 | 294,500 |
| 2016/05/10 | 1,395 | 1,429 | 1,381 | 1,429 | 182,600 |
| 2016/05/09 | 1,372 | 1,412 | 1,372 | 1,389 | 163,700 |
| 2016/05/06 | 1,365 | 1,380 | 1,343 | 1,357 | 183,100 |
| 2016/05/02 | 1,322 | 1,372 | 1,321 | 1,366 | 211,200 |
| 2016/04/28 | 1,417 | 1,434 | 1,374 | 1,375 | 235,200 |
| 2016/04/27 | 1,426 | 1,436 | 1,413 | 1,415 | 123,700 |
| 2016/04/26 | 1,457 | 1,457 | 1,422 | 1,433 | 146,200 |
| 2016/04/25 | 1,485 | 1,485 | 1,453 | 1,458 | 110,600 |
| 2016/04/22 | 1,452 | 1,475 | 1,446 | 1,471 | 157,300 |
| 2016/04/21 | 1,464 | 1,474 | 1,459 | 1,465 | 136,000 |
| 2016/04/20 | 1,449 | 1,460 | 1,439 | 1,443 | 154,100 |
| 2016/04/19 | 1,426 | 1,444 | 1,416 | 1,439 | 122,500 |
| 2016/04/18 | 1,403 | 1,413 | 1,389 | 1,396 | 137,000 |
| 2016/04/15 | 1,424 | 1,440 | 1,420 | 1,431 | 119,600 |
| 2016/04/14 | 1,433 | 1,444 | 1,413 | 1,443 | 162,100 |
| 2016/04/13 | 1,413 | 1,422 | 1,406 | 1,417 | 112,900 |
| 2016/04/12 | 1,401 | 1,419 | 1,389 | 1,403 | 209,600 |
| 2016/04/11 | 1,432 | 1,432 | 1,394 | 1,408 | 109,400 |
| 2016/04/08 | 1,382 | 1,449 | 1,380 | 1,435 | 185,200 |
| 2016/04/07 | 1,399 | 1,442 | 1,399 | 1,419 | 196,900 |
| 2016/04/06 | 1,391 | 1,398 | 1,366 | 1,388 | 351,200 |
| 2016/04/05 | 1,463 | 1,465 | 1,418 | 1,421 | 217,600 |
| 2016/04/04 | 1,443 | 1,481 | 1,436 | 1,475 | 203,100 |
| 2016/04/01 | 1,475 | 1,489 | 1,432 | 1,437 | 369,900 |
| 2016/03/31 | 1,471 | 1,494 | 1,455 | 1,467 | 286,600 |
| 2016/03/30 | 1,488 | 1,527 | 1,460 | 1,488 | 646,700 |
| 2016/03/29 | 1,464 | 1,497 | 1,440 | 1,493 | 1,025,600 |
| 2016/03/28 | 1,427 | 1,435 | 1,417 | 1,434 | 230,000 |
| 2016/03/25 | 1,417 | 1,433 | 1,403 | 1,418 | 227,500 |
| 2016/03/24 | 1,402 | 1,419 | 1,395 | 1,410 | 209,200 |
| 2016/03/23 | 1,420 | 1,437 | 1,407 | 1,414 | 157,500 |
| 2016/03/22 | 1,386 | 1,418 | 1,383 | 1,418 | 219,200 |
| 2016/03/18 | 1,358 | 1,384 | 1,351 | 1,382 | 287,500 |
| 2016/03/17 | 1,380 | 1,406 | 1,356 | 1,375 | 367,200 |
| 2016/03/16 | 1,385 | 1,385 | 1,351 | 1,363 | 421,900 |
| 2016/03/15 | 1,414 | 1,414 | 1,384 | 1,394 | 193,800 |
| 2016/03/14 | 1,385 | 1,422 | 1,381 | 1,414 | 312,400 |
| 2016/03/11 | 1,366 | 1,385 | 1,362 | 1,365 | 227,200 |
| 2016/03/10 | 1,350 | 1,386 | 1,347 | 1,378 | 168,900 |
| 2016/03/09 | 1,387 | 1,387 | 1,342 | 1,374 | 217,300 |
| 2016/03/08 | 1,394 | 1,404 | 1,355 | 1,391 | 228,300 |
| 2016/03/07 | 1,428 | 1,428 | 1,370 | 1,382 | 296,800 |
| 2016/03/04 | 1,420 | 1,434 | 1,400 | 1,426 | 265,900 |
| 2016/03/03 | 1,380 | 1,419 | 1,380 | 1,418 | 344,500 |
| 2016/03/02 | 1,309 | 1,379 | 1,307 | 1,368 | 320,800 |
| 2016/03/01 | 1,300 | 1,307 | 1,260 | 1,279 | 205,300 |
| 2016/02/29 | 1,303 | 1,315 | 1,292 | 1,305 | 201,700 |
| 2016/02/26 | 1,285 | 1,299 | 1,265 | 1,291 | 220,000 |
| 2016/02/25 | 1,273 | 1,295 | 1,263 | 1,279 | 226,300 |
| 2016/02/24 | 1,268 | 1,288 | 1,256 | 1,268 | 186,300 |
| 2016/02/23 | 1,300 | 1,310 | 1,268 | 1,279 | 206,000 |
| 2016/02/22 | 1,250 | 1,304 | 1,248 | 1,302 | 261,500 |
| 2016/02/19 | 1,272 | 1,286 | 1,241 | 1,250 | 166,500 |
| 2016/02/18 | 1,271 | 1,303 | 1,260 | 1,287 | 252,000 |
| 2016/02/17 | 1,257 | 1,280 | 1,221 | 1,241 | 219,400 |
| 2016/02/16 | 1,226 | 1,278 | 1,203 | 1,260 | 252,000 |
| 2016/02/15 | 1,230 | 1,252 | 1,196 | 1,237 | 388,600 |
| 2016/02/12 | 1,200 | 1,252 | 1,191 | 1,194 | 468,300 |
| 2016/02/10 | 1,249 | 1,269 | 1,221 | 1,239 | 364,600 |
| 2016/02/09 | 1,259 | 1,265 | 1,235 | 1,242 | 253,800 |
| 2016/02/08 | 1,258 | 1,326 | 1,255 | 1,314 | 215,800 |
| 2016/02/05 | 1,266 | 1,302 | 1,264 | 1,287 | 218,800 |
| 2016/02/04 | 1,300 | 1,313 | 1,286 | 1,289 | 197,100 |
| 2016/02/03 | 1,324 | 1,332 | 1,301 | 1,308 | 226,000 |
| 2016/02/02 | 1,398 | 1,398 | 1,359 | 1,364 | 266,500 |
| 2016/02/01 | 1,387 | 1,391 | 1,357 | 1,387 | 313,600 |
| 2016/01/29 | 1,318 | 1,355 | 1,301 | 1,346 | 456,300 |
| 2016/01/28 | 1,290 | 1,315 | 1,276 | 1,302 | 357,900 |
| 2016/01/27 | 1,255 | 1,298 | 1,253 | 1,295 | 300,300 |
| 2016/01/26 | 1,239 | 1,250 | 1,228 | 1,236 | 191,000 |
| 2016/01/25 | 1,253 | 1,262 | 1,223 | 1,245 | 233,400 |
| 2016/01/22 | 1,168 | 1,217 | 1,168 | 1,217 | 370,900 |
| 2016/01/21 | 1,166 | 1,189 | 1,133 | 1,137 | 545,500 |
| 2016/01/20 | 1,216 | 1,227 | 1,176 | 1,181 | 362,500 |
| 2016/01/19 | 1,213 | 1,232 | 1,197 | 1,223 | 286,300 |
| 2016/01/18 | 1,212 | 1,220 | 1,191 | 1,215 | 322,400 |
| 2016/01/15 | 1,269 | 1,271 | 1,232 | 1,234 | 310,200 |
| 2016/01/14 | 1,260 | 1,264 | 1,236 | 1,252 | 232,500 |
| 2016/01/13 | 1,267 | 1,304 | 1,263 | 1,290 | 267,700 |
| 2016/01/12 | 1,290 | 1,290 | 1,245 | 1,248 | 391,700 |
| 2016/01/08 | 1,309 | 1,323 | 1,286 | 1,297 | 425,500 |
| 2016/01/07 | 1,340 | 1,364 | 1,314 | 1,316 | 373,100 |
| 2016/01/06 | 1,387 | 1,392 | 1,344 | 1,356 | 298,600 |
| 2016/01/05 | 1,400 | 1,410 | 1,375 | 1,382 | 238,200 |
| 2016/01/04 | 1,438 | 1,448 | 1,388 | 1,402 | 309,600 |