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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,600 | 1,605 | 1,592 | 1,605 | 120,400 |
| 2017/12/28 | 1,600 | 1,604 | 1,591 | 1,596 | 103,100 |
| 2017/12/27 | 1,590 | 1,609 | 1,589 | 1,603 | 138,100 |
| 2017/12/26 | 1,589 | 1,611 | 1,582 | 1,590 | 160,200 |
| 2017/12/25 | 1,592 | 1,593 | 1,577 | 1,589 | 107,800 |
| 2017/12/22 | 1,606 | 1,616 | 1,594 | 1,598 | 119,300 |
| 2017/12/21 | 1,592 | 1,605 | 1,583 | 1,601 | 140,300 |
| 2017/12/20 | 1,604 | 1,610 | 1,591 | 1,598 | 185,000 |
| 2017/12/19 | 1,620 | 1,625 | 1,595 | 1,611 | 217,600 |
| 2017/12/18 | 1,649 | 1,652 | 1,623 | 1,626 | 141,600 |
| 2017/12/15 | 1,654 | 1,654 | 1,628 | 1,637 | 173,500 |
| 2017/12/14 | 1,659 | 1,668 | 1,646 | 1,661 | 140,500 |
| 2017/12/13 | 1,686 | 1,693 | 1,643 | 1,647 | 307,700 |
| 2017/12/12 | 1,683 | 1,699 | 1,674 | 1,688 | 157,800 |
| 2017/12/11 | 1,663 | 1,704 | 1,663 | 1,683 | 453,900 |
| 2017/12/08 | 1,610 | 1,660 | 1,610 | 1,657 | 316,100 |
| 2017/12/07 | 1,580 | 1,622 | 1,577 | 1,607 | 250,700 |
| 2017/12/06 | 1,594 | 1,599 | 1,559 | 1,562 | 239,700 |
| 2017/12/05 | 1,590 | 1,615 | 1,582 | 1,610 | 194,500 |
| 2017/12/04 | 1,635 | 1,646 | 1,597 | 1,602 | 449,300 |
| 2017/12/01 | 1,600 | 1,675 | 1,596 | 1,634 | 1,219,100 |
| 2017/11/30 | 1,525 | 1,558 | 1,525 | 1,549 | 544,900 |
| 2017/11/29 | 1,528 | 1,543 | 1,519 | 1,531 | 281,500 |
| 2017/11/28 | 1,539 | 1,544 | 1,523 | 1,533 | 208,700 |
| 2017/11/27 | 1,520 | 1,541 | 1,515 | 1,539 | 209,700 |
| 2017/11/24 | 1,522 | 1,523 | 1,506 | 1,511 | 137,800 |
| 2017/11/22 | 1,527 | 1,546 | 1,513 | 1,522 | 224,900 |
| 2017/11/21 | 1,507 | 1,528 | 1,504 | 1,524 | 187,600 |
| 2017/11/20 | 1,494 | 1,516 | 1,491 | 1,504 | 192,300 |
| 2017/11/17 | 1,478 | 1,497 | 1,474 | 1,489 | 295,100 |
| 2017/11/16 | 1,471 | 1,487 | 1,469 | 1,477 | 208,400 |
| 2017/11/15 | 1,500 | 1,506 | 1,467 | 1,471 | 342,700 |
| 2017/11/14 | 1,484 | 1,518 | 1,483 | 1,509 | 413,900 |
| 2017/11/13 | 1,479 | 1,490 | 1,461 | 1,474 | 305,000 |
| 2017/11/10 | 1,500 | 1,505 | 1,462 | 1,462 | 470,700 |
| 2017/11/09 | 1,532 | 1,548 | 1,502 | 1,520 | 547,300 |
| 2017/11/08 | 1,460 | 1,489 | 1,450 | 1,487 | 387,500 |
| 2017/11/07 | 1,438 | 1,470 | 1,438 | 1,454 | 480,500 |
| 2017/11/06 | 1,466 | 1,474 | 1,426 | 1,437 | 1,127,600 |
| 2017/11/02 | 1,580 | 1,587 | 1,574 | 1,586 | 114,200 |
| 2017/11/01 | 1,580 | 1,588 | 1,575 | 1,576 | 148,200 |
| 2017/10/31 | 1,570 | 1,574 | 1,563 | 1,566 | 98,700 |
| 2017/10/30 | 1,568 | 1,571 | 1,559 | 1,565 | 158,800 |
| 2017/10/27 | 1,566 | 1,578 | 1,558 | 1,565 | 120,200 |
| 2017/10/26 | 1,570 | 1,581 | 1,556 | 1,571 | 144,100 |
| 2017/10/25 | 1,575 | 1,581 | 1,550 | 1,553 | 128,100 |
| 2017/10/24 | 1,573 | 1,585 | 1,566 | 1,576 | 112,900 |
| 2017/10/23 | 1,557 | 1,581 | 1,551 | 1,580 | 274,400 |
| 2017/10/20 | 1,548 | 1,551 | 1,535 | 1,537 | 123,500 |
| 2017/10/19 | 1,570 | 1,579 | 1,553 | 1,556 | 148,800 |
| 2017/10/18 | 1,545 | 1,570 | 1,545 | 1,569 | 193,600 |
| 2017/10/17 | 1,546 | 1,549 | 1,535 | 1,541 | 131,200 |
| 2017/10/16 | 1,540 | 1,552 | 1,532 | 1,542 | 188,500 |
| 2017/10/13 | 1,538 | 1,549 | 1,535 | 1,546 | 105,900 |
| 2017/10/12 | 1,542 | 1,552 | 1,531 | 1,548 | 178,100 |
| 2017/10/11 | 1,542 | 1,544 | 1,532 | 1,535 | 117,100 |
| 2017/10/10 | 1,537 | 1,553 | 1,531 | 1,549 | 213,900 |
| 2017/10/06 | 1,540 | 1,553 | 1,531 | 1,531 | 110,200 |
| 2017/10/05 | 1,550 | 1,558 | 1,539 | 1,540 | 99,500 |
| 2017/10/04 | 1,562 | 1,577 | 1,554 | 1,556 | 157,800 |
| 2017/10/03 | 1,564 | 1,564 | 1,553 | 1,560 | 196,400 |
| 2017/10/02 | 1,528 | 1,561 | 1,527 | 1,552 | 225,000 |
| 2017/09/29 | 1,518 | 1,529 | 1,513 | 1,527 | 137,500 |
| 2017/09/28 | 1,522 | 1,526 | 1,512 | 1,524 | 176,300 |
| 2017/09/27 | 1,510 | 1,524 | 1,506 | 1,518 | 161,900 |
| 2017/09/26 | 1,519 | 1,534 | 1,518 | 1,532 | 171,700 |
| 2017/09/25 | 1,520 | 1,532 | 1,514 | 1,525 | 169,300 |
| 2017/09/22 | 1,512 | 1,531 | 1,500 | 1,505 | 420,000 |
| 2017/09/21 | 1,486 | 1,494 | 1,457 | 1,488 | 378,400 |
| 2017/09/20 | 1,452 | 1,464 | 1,451 | 1,461 | 151,600 |
| 2017/09/19 | 1,449 | 1,455 | 1,438 | 1,452 | 258,200 |
| 2017/09/15 | 1,445 | 1,451 | 1,440 | 1,447 | 172,800 |
| 2017/09/14 | 1,459 | 1,466 | 1,442 | 1,444 | 107,400 |
| 2017/09/13 | 1,456 | 1,458 | 1,444 | 1,453 | 115,400 |
| 2017/09/12 | 1,435 | 1,445 | 1,430 | 1,445 | 100,100 |
| 2017/09/11 | 1,432 | 1,442 | 1,425 | 1,428 | 95,500 |
| 2017/09/08 | 1,425 | 1,433 | 1,418 | 1,418 | 160,000 |
| 2017/09/07 | 1,435 | 1,438 | 1,423 | 1,428 | 150,700 |
| 2017/09/06 | 1,428 | 1,434 | 1,417 | 1,430 | 231,200 |
| 2017/09/05 | 1,470 | 1,472 | 1,446 | 1,446 | 187,500 |
| 2017/09/04 | 1,500 | 1,502 | 1,473 | 1,475 | 193,900 |
| 2017/09/01 | 1,515 | 1,517 | 1,502 | 1,509 | 137,800 |
| 2017/08/31 | 1,497 | 1,514 | 1,486 | 1,507 | 169,500 |
| 2017/08/30 | 1,510 | 1,514 | 1,493 | 1,494 | 170,600 |
| 2017/08/29 | 1,493 | 1,502 | 1,486 | 1,496 | 163,100 |
| 2017/08/28 | 1,517 | 1,523 | 1,508 | 1,512 | 158,800 |
| 2017/08/25 | 1,530 | 1,530 | 1,509 | 1,517 | 212,600 |
| 2017/08/24 | 1,522 | 1,535 | 1,514 | 1,524 | 162,000 |
| 2017/08/23 | 1,511 | 1,528 | 1,511 | 1,516 | 161,800 |
| 2017/08/22 | 1,496 | 1,515 | 1,495 | 1,497 | 109,500 |
| 2017/08/21 | 1,504 | 1,511 | 1,490 | 1,490 | 85,000 |
| 2017/08/18 | 1,522 | 1,525 | 1,502 | 1,502 | 144,000 |
| 2017/08/17 | 1,531 | 1,546 | 1,531 | 1,539 | 114,200 |
| 2017/08/16 | 1,532 | 1,546 | 1,532 | 1,535 | 119,700 |
| 2017/08/15 | 1,525 | 1,543 | 1,512 | 1,537 | 369,400 |
| 2017/08/14 | 1,451 | 1,529 | 1,449 | 1,519 | 678,800 |
| 2017/08/10 | 1,470 | 1,473 | 1,453 | 1,459 | 210,900 |
| 2017/08/09 | 1,480 | 1,490 | 1,469 | 1,472 | 182,400 |
| 2017/08/08 | 1,485 | 1,492 | 1,476 | 1,480 | 137,900 |
| 2017/08/07 | 1,495 | 1,498 | 1,487 | 1,490 | 108,700 |
| 2017/08/04 | 1,476 | 1,489 | 1,468 | 1,485 | 115,200 |
| 2017/08/03 | 1,490 | 1,496 | 1,471 | 1,479 | 109,100 |
| 2017/08/02 | 1,469 | 1,496 | 1,465 | 1,491 | 333,600 |
| 2017/08/01 | 1,447 | 1,471 | 1,447 | 1,464 | 230,500 |
| 2017/07/31 | 1,463 | 1,466 | 1,445 | 1,451 | 153,000 |
| 2017/07/28 | 1,448 | 1,473 | 1,442 | 1,463 | 235,100 |
| 2017/07/27 | 1,454 | 1,466 | 1,447 | 1,448 | 190,900 |
| 2017/07/26 | 1,436 | 1,457 | 1,431 | 1,456 | 231,800 |
| 2017/07/25 | 1,442 | 1,443 | 1,431 | 1,432 | 133,100 |
| 2017/07/24 | 1,446 | 1,446 | 1,434 | 1,441 | 181,400 |
| 2017/07/21 | 1,451 | 1,452 | 1,443 | 1,447 | 152,300 |
| 2017/07/20 | 1,462 | 1,463 | 1,448 | 1,451 | 155,200 |
| 2017/07/19 | 1,458 | 1,471 | 1,457 | 1,463 | 147,300 |
| 2017/07/18 | 1,460 | 1,460 | 1,445 | 1,452 | 127,500 |
| 2017/07/14 | 1,447 | 1,465 | 1,447 | 1,460 | 109,100 |
| 2017/07/13 | 1,463 | 1,468 | 1,445 | 1,446 | 154,200 |
| 2017/07/12 | 1,451 | 1,465 | 1,438 | 1,461 | 221,300 |
| 2017/07/11 | 1,471 | 1,476 | 1,452 | 1,453 | 250,000 |
| 2017/07/10 | 1,488 | 1,489 | 1,468 | 1,469 | 233,300 |
| 2017/07/07 | 1,481 | 1,490 | 1,477 | 1,484 | 198,400 |
| 2017/07/06 | 1,482 | 1,493 | 1,474 | 1,489 | 309,700 |
| 2017/07/05 | 1,483 | 1,495 | 1,480 | 1,492 | 151,000 |
| 2017/07/04 | 1,492 | 1,499 | 1,479 | 1,483 | 174,300 |
| 2017/07/03 | 1,501 | 1,516 | 1,490 | 1,492 | 273,400 |
| 2017/06/30 | 1,501 | 1,515 | 1,497 | 1,505 | 269,100 |
| 2017/06/29 | 1,489 | 1,519 | 1,489 | 1,518 | 502,000 |
| 2017/06/28 | 1,474 | 1,479 | 1,469 | 1,470 | 154,800 |
| 2017/06/27 | 1,467 | 1,487 | 1,459 | 1,472 | 189,700 |
| 2017/06/26 | 1,460 | 1,487 | 1,460 | 1,463 | 280,400 |
| 2017/06/23 | 1,487 | 1,488 | 1,454 | 1,458 | 236,100 |
| 2017/06/22 | 1,475 | 1,487 | 1,468 | 1,477 | 153,000 |
| 2017/06/21 | 1,500 | 1,500 | 1,478 | 1,480 | 218,800 |
| 2017/06/20 | 1,506 | 1,523 | 1,500 | 1,505 | 336,800 |
| 2017/06/19 | 1,453 | 1,506 | 1,450 | 1,504 | 661,600 |
| 2017/06/16 | 1,416 | 1,452 | 1,413 | 1,451 | 473,600 |
| 2017/06/15 | 1,441 | 1,443 | 1,418 | 1,418 | 354,400 |
| 2017/06/14 | 1,448 | 1,458 | 1,439 | 1,445 | 258,400 |
| 2017/06/13 | 1,448 | 1,454 | 1,446 | 1,450 | 208,200 |
| 2017/06/12 | 1,439 | 1,455 | 1,432 | 1,450 | 284,600 |
| 2017/06/09 | 1,439 | 1,456 | 1,438 | 1,453 | 334,500 |
| 2017/06/08 | 1,455 | 1,455 | 1,443 | 1,450 | 255,700 |
| 2017/06/07 | 1,437 | 1,452 | 1,432 | 1,450 | 237,900 |
| 2017/06/06 | 1,450 | 1,458 | 1,439 | 1,440 | 260,900 |
| 2017/06/05 | 1,450 | 1,453 | 1,438 | 1,450 | 278,000 |
| 2017/06/02 | 1,450 | 1,455 | 1,442 | 1,452 | 358,200 |
| 2017/06/01 | 1,438 | 1,449 | 1,431 | 1,444 | 293,300 |
| 2017/05/31 | 1,437 | 1,440 | 1,421 | 1,425 | 331,700 |
| 2017/05/30 | 1,431 | 1,437 | 1,416 | 1,434 | 192,600 |
| 2017/05/29 | 1,421 | 1,439 | 1,419 | 1,426 | 167,300 |
| 2017/05/26 | 1,430 | 1,431 | 1,416 | 1,421 | 310,500 |
| 2017/05/25 | 1,448 | 1,449 | 1,427 | 1,434 | 224,600 |
| 2017/05/24 | 1,447 | 1,449 | 1,423 | 1,442 | 337,800 |
| 2017/05/23 | 1,452 | 1,452 | 1,435 | 1,441 | 279,000 |
| 2017/05/22 | 1,452 | 1,459 | 1,437 | 1,448 | 313,500 |
| 2017/05/19 | 1,465 | 1,476 | 1,448 | 1,452 | 351,300 |
| 2017/05/18 | 1,467 | 1,467 | 1,445 | 1,455 | 343,200 |
| 2017/05/17 | 1,500 | 1,502 | 1,476 | 1,482 | 416,100 |
| 2017/05/16 | 1,534 | 1,534 | 1,477 | 1,507 | 570,000 |
| 2017/05/15 | 1,540 | 1,543 | 1,500 | 1,505 | 572,900 |
| 2017/05/12 | 1,680 | 1,680 | 1,536 | 1,548 | 879,600 |
| 2017/05/11 | 1,703 | 1,711 | 1,681 | 1,685 | 159,600 |
| 2017/05/10 | 1,691 | 1,718 | 1,691 | 1,708 | 217,500 |
| 2017/05/09 | 1,691 | 1,697 | 1,680 | 1,689 | 129,400 |
| 2017/05/08 | 1,655 | 1,690 | 1,655 | 1,690 | 239,100 |
| 2017/05/02 | 1,630 | 1,666 | 1,630 | 1,654 | 241,600 |
| 2017/05/01 | 1,629 | 1,650 | 1,628 | 1,648 | 91,900 |
| 2017/04/28 | 1,631 | 1,644 | 1,631 | 1,638 | 84,700 |
| 2017/04/27 | 1,621 | 1,644 | 1,621 | 1,641 | 106,800 |
| 2017/04/26 | 1,619 | 1,631 | 1,603 | 1,631 | 137,600 |
| 2017/04/25 | 1,602 | 1,619 | 1,597 | 1,612 | 174,000 |
| 2017/04/24 | 1,604 | 1,617 | 1,600 | 1,614 | 128,900 |
| 2017/04/21 | 1,630 | 1,634 | 1,585 | 1,600 | 254,100 |
| 2017/04/20 | 1,572 | 1,596 | 1,572 | 1,580 | 125,900 |
| 2017/04/19 | 1,558 | 1,588 | 1,558 | 1,572 | 168,000 |
| 2017/04/18 | 1,568 | 1,580 | 1,563 | 1,574 | 118,400 |
| 2017/04/17 | 1,540 | 1,563 | 1,535 | 1,560 | 129,400 |
| 2017/04/14 | 1,550 | 1,557 | 1,543 | 1,543 | 88,800 |
| 2017/04/13 | 1,551 | 1,566 | 1,547 | 1,561 | 162,400 |
| 2017/04/12 | 1,585 | 1,595 | 1,561 | 1,563 | 151,700 |
| 2017/04/11 | 1,610 | 1,619 | 1,593 | 1,600 | 113,500 |
| 2017/04/10 | 1,600 | 1,622 | 1,592 | 1,618 | 150,000 |
| 2017/04/07 | 1,586 | 1,611 | 1,586 | 1,600 | 224,000 |
| 2017/04/06 | 1,616 | 1,632 | 1,584 | 1,586 | 176,300 |
| 2017/04/05 | 1,616 | 1,656 | 1,616 | 1,626 | 230,600 |
| 2017/04/04 | 1,606 | 1,614 | 1,592 | 1,604 | 201,800 |
| 2017/04/03 | 1,601 | 1,628 | 1,592 | 1,616 | 163,800 |
| 2017/03/31 | 1,620 | 1,655 | 1,609 | 1,609 | 212,500 |
| 2017/03/30 | 1,632 | 1,663 | 1,625 | 1,630 | 189,200 |
| 2017/03/29 | 1,629 | 1,634 | 1,616 | 1,629 | 262,000 |
| 2017/03/28 | 1,621 | 1,645 | 1,615 | 1,643 | 207,000 |
| 2017/03/27 | 1,633 | 1,634 | 1,608 | 1,611 | 147,100 |
| 2017/03/24 | 1,622 | 1,648 | 1,622 | 1,631 | 119,400 |
| 2017/03/23 | 1,630 | 1,633 | 1,607 | 1,609 | 125,500 |
| 2017/03/22 | 1,653 | 1,656 | 1,620 | 1,620 | 177,200 |
| 2017/03/21 | 1,655 | 1,670 | 1,653 | 1,658 | 125,700 |
| 2017/03/17 | 1,652 | 1,672 | 1,652 | 1,669 | 124,000 |
| 2017/03/16 | 1,651 | 1,665 | 1,643 | 1,663 | 92,900 |
| 2017/03/15 | 1,660 | 1,664 | 1,647 | 1,652 | 86,200 |
| 2017/03/14 | 1,671 | 1,671 | 1,661 | 1,662 | 75,100 |
| 2017/03/13 | 1,668 | 1,683 | 1,660 | 1,660 | 93,000 |
| 2017/03/10 | 1,684 | 1,684 | 1,666 | 1,670 | 103,300 |
| 2017/03/09 | 1,652 | 1,677 | 1,650 | 1,674 | 102,600 |
| 2017/03/08 | 1,651 | 1,672 | 1,645 | 1,648 | 173,400 |
| 2017/03/07 | 1,651 | 1,665 | 1,650 | 1,657 | 78,700 |
| 2017/03/06 | 1,654 | 1,666 | 1,652 | 1,656 | 65,200 |
| 2017/03/03 | 1,653 | 1,670 | 1,645 | 1,650 | 76,400 |
| 2017/03/02 | 1,671 | 1,686 | 1,651 | 1,654 | 102,200 |
| 2017/03/01 | 1,644 | 1,663 | 1,636 | 1,663 | 200,600 |
| 2017/02/28 | 1,619 | 1,656 | 1,619 | 1,643 | 160,800 |
| 2017/02/27 | 1,621 | 1,628 | 1,607 | 1,610 | 117,200 |
| 2017/02/24 | 1,635 | 1,638 | 1,622 | 1,629 | 85,400 |
| 2017/02/23 | 1,636 | 1,646 | 1,624 | 1,640 | 94,700 |
| 2017/02/22 | 1,614 | 1,638 | 1,611 | 1,635 | 131,400 |
| 2017/02/21 | 1,614 | 1,620 | 1,604 | 1,617 | 73,200 |
| 2017/02/20 | 1,595 | 1,615 | 1,595 | 1,610 | 116,200 |
| 2017/02/17 | 1,610 | 1,613 | 1,594 | 1,596 | 159,100 |
| 2017/02/16 | 1,615 | 1,620 | 1,593 | 1,599 | 169,900 |
| 2017/02/15 | 1,639 | 1,646 | 1,612 | 1,612 | 154,200 |
| 2017/02/14 | 1,608 | 1,645 | 1,608 | 1,630 | 268,000 |
| 2017/02/13 | 1,557 | 1,596 | 1,557 | 1,592 | 338,400 |
| 2017/02/10 | 1,540 | 1,587 | 1,540 | 1,551 | 804,600 |
| 2017/02/09 | 1,685 | 1,702 | 1,675 | 1,700 | 105,500 |
| 2017/02/08 | 1,681 | 1,694 | 1,671 | 1,693 | 182,500 |
| 2017/02/07 | 1,696 | 1,700 | 1,685 | 1,688 | 79,700 |
| 2017/02/06 | 1,698 | 1,701 | 1,683 | 1,696 | 120,800 |
| 2017/02/03 | 1,686 | 1,705 | 1,683 | 1,695 | 116,200 |
| 2017/02/02 | 1,711 | 1,715 | 1,688 | 1,692 | 135,800 |
| 2017/02/01 | 1,693 | 1,706 | 1,684 | 1,704 | 160,500 |
| 2017/01/31 | 1,701 | 1,709 | 1,692 | 1,699 | 97,600 |
| 2017/01/30 | 1,703 | 1,723 | 1,702 | 1,709 | 127,400 |
| 2017/01/27 | 1,715 | 1,724 | 1,699 | 1,701 | 134,700 |
| 2017/01/26 | 1,729 | 1,732 | 1,709 | 1,717 | 167,500 |
| 2017/01/25 | 1,725 | 1,728 | 1,698 | 1,707 | 137,500 |
| 2017/01/24 | 1,693 | 1,713 | 1,693 | 1,706 | 179,800 |
| 2017/01/23 | 1,681 | 1,704 | 1,681 | 1,695 | 173,900 |
| 2017/01/20 | 1,715 | 1,730 | 1,702 | 1,702 | 140,400 |
| 2017/01/19 | 1,715 | 1,747 | 1,714 | 1,724 | 177,800 |
| 2017/01/18 | 1,687 | 1,706 | 1,673 | 1,696 | 180,800 |
| 2017/01/17 | 1,725 | 1,731 | 1,692 | 1,696 | 282,200 |
| 2017/01/16 | 1,783 | 1,787 | 1,743 | 1,750 | 206,800 |
| 2017/01/13 | 1,785 | 1,809 | 1,785 | 1,790 | 135,300 |
| 2017/01/12 | 1,803 | 1,809 | 1,778 | 1,784 | 133,000 |
| 2017/01/11 | 1,790 | 1,823 | 1,790 | 1,808 | 180,700 |
| 2017/01/10 | 1,797 | 1,806 | 1,778 | 1,788 | 206,200 |
| 2017/01/06 | 1,785 | 1,798 | 1,774 | 1,797 | 139,000 |
| 2017/01/05 | 1,745 | 1,792 | 1,745 | 1,791 | 312,600 |
| 2017/01/04 | 1,700 | 1,745 | 1,696 | 1,737 | 305,200 |