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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,386 | 1,400 | 1,364 | 1,395 | 297,500 |
| 2018/12/27 | 1,393 | 1,408 | 1,293 | 1,402 | 646,800 |
| 2018/12/26 | 1,370 | 1,372 | 1,333 | 1,349 | 149,100 |
| 2018/12/25 | 1,378 | 1,384 | 1,332 | 1,342 | 228,800 |
| 2018/12/21 | 1,459 | 1,467 | 1,424 | 1,430 | 249,600 |
| 2018/12/20 | 1,498 | 1,504 | 1,475 | 1,479 | 179,600 |
| 2018/12/19 | 1,525 | 1,529 | 1,499 | 1,507 | 155,600 |
| 2018/12/18 | 1,534 | 1,544 | 1,516 | 1,520 | 170,800 |
| 2018/12/17 | 1,563 | 1,584 | 1,547 | 1,550 | 149,300 |
| 2018/12/14 | 1,583 | 1,583 | 1,547 | 1,563 | 164,600 |
| 2018/12/13 | 1,578 | 1,588 | 1,570 | 1,583 | 151,300 |
| 2018/12/12 | 1,567 | 1,581 | 1,552 | 1,573 | 202,900 |
| 2018/12/11 | 1,552 | 1,566 | 1,532 | 1,550 | 121,800 |
| 2018/12/10 | 1,550 | 1,570 | 1,543 | 1,552 | 182,600 |
| 2018/12/07 | 1,558 | 1,569 | 1,535 | 1,568 | 227,400 |
| 2018/12/06 | 1,563 | 1,571 | 1,551 | 1,568 | 139,700 |
| 2018/12/05 | 1,565 | 1,585 | 1,553 | 1,575 | 154,900 |
| 2018/12/04 | 1,550 | 1,585 | 1,547 | 1,555 | 182,700 |
| 2018/12/03 | 1,547 | 1,556 | 1,517 | 1,550 | 231,100 |
| 2018/11/30 | 1,579 | 1,579 | 1,531 | 1,545 | 288,000 |
| 2018/11/29 | 1,569 | 1,587 | 1,554 | 1,582 | 171,700 |
| 2018/11/28 | 1,555 | 1,575 | 1,553 | 1,565 | 216,100 |
| 2018/11/27 | 1,548 | 1,559 | 1,525 | 1,547 | 142,000 |
| 2018/11/26 | 1,500 | 1,544 | 1,498 | 1,540 | 236,700 |
| 2018/11/22 | 1,499 | 1,522 | 1,486 | 1,518 | 229,000 |
| 2018/11/21 | 1,495 | 1,507 | 1,484 | 1,493 | 138,300 |
| 2018/11/20 | 1,488 | 1,527 | 1,488 | 1,511 | 167,600 |
| 2018/11/19 | 1,486 | 1,508 | 1,460 | 1,496 | 198,900 |
| 2018/11/16 | 1,517 | 1,520 | 1,482 | 1,490 | 427,100 |
| 2018/11/15 | 1,534 | 1,578 | 1,510 | 1,572 | 248,300 |
| 2018/11/14 | 1,541 | 1,574 | 1,520 | 1,543 | 366,700 |
| 2018/11/13 | 1,485 | 1,542 | 1,479 | 1,541 | 372,000 |
| 2018/11/12 | 1,453 | 1,515 | 1,451 | 1,512 | 484,400 |
| 2018/11/09 | 1,598 | 1,599 | 1,486 | 1,507 | 764,800 |
| 2018/11/08 | 1,558 | 1,579 | 1,532 | 1,563 | 93,400 |
| 2018/11/07 | 1,541 | 1,558 | 1,532 | 1,540 | 102,700 |
| 2018/11/06 | 1,511 | 1,531 | 1,508 | 1,526 | 63,000 |
| 2018/11/05 | 1,517 | 1,534 | 1,513 | 1,514 | 84,500 |
| 2018/11/02 | 1,520 | 1,537 | 1,494 | 1,516 | 278,500 |
| 2018/11/01 | 1,519 | 1,562 | 1,513 | 1,547 | 220,200 |
| 2018/10/31 | 1,547 | 1,551 | 1,504 | 1,519 | 219,600 |
| 2018/10/30 | 1,504 | 1,537 | 1,497 | 1,536 | 302,800 |
| 2018/10/29 | 1,491 | 1,512 | 1,490 | 1,500 | 162,200 |
| 2018/10/26 | 1,551 | 1,554 | 1,479 | 1,486 | 426,200 |
| 2018/10/25 | 1,586 | 1,587 | 1,545 | 1,550 | 154,300 |
| 2018/10/24 | 1,611 | 1,623 | 1,601 | 1,615 | 110,200 |
| 2018/10/23 | 1,619 | 1,619 | 1,593 | 1,606 | 107,700 |
| 2018/10/22 | 1,626 | 1,633 | 1,607 | 1,625 | 97,500 |
| 2018/10/19 | 1,612 | 1,638 | 1,610 | 1,634 | 234,300 |
| 2018/10/18 | 1,600 | 1,623 | 1,590 | 1,620 | 177,000 |
| 2018/10/17 | 1,595 | 1,600 | 1,579 | 1,593 | 146,400 |
| 2018/10/16 | 1,552 | 1,587 | 1,552 | 1,585 | 195,200 |
| 2018/10/15 | 1,552 | 1,564 | 1,550 | 1,562 | 188,800 |
| 2018/10/12 | 1,550 | 1,557 | 1,540 | 1,547 | 142,500 |
| 2018/10/11 | 1,560 | 1,567 | 1,546 | 1,556 | 147,700 |
| 2018/10/10 | 1,595 | 1,610 | 1,589 | 1,602 | 82,000 |
| 2018/10/09 | 1,585 | 1,599 | 1,577 | 1,593 | 146,800 |
| 2018/10/05 | 1,579 | 1,594 | 1,571 | 1,585 | 228,100 |
| 2018/10/04 | 1,628 | 1,653 | 1,592 | 1,598 | 283,200 |
| 2018/10/03 | 1,645 | 1,665 | 1,609 | 1,620 | 341,400 |
| 2018/10/02 | 1,644 | 1,673 | 1,644 | 1,648 | 265,300 |
| 2018/10/01 | 1,611 | 1,640 | 1,602 | 1,631 | 195,600 |
| 2018/09/28 | 1,605 | 1,637 | 1,605 | 1,621 | 237,500 |
| 2018/09/27 | 1,575 | 1,612 | 1,572 | 1,600 | 271,200 |
| 2018/09/26 | 1,550 | 1,584 | 1,550 | 1,582 | 162,900 |
| 2018/09/25 | 1,565 | 1,576 | 1,547 | 1,573 | 281,800 |
| 2018/09/21 | 1,580 | 1,590 | 1,555 | 1,565 | 311,500 |
| 2018/09/20 | 1,552 | 1,582 | 1,539 | 1,575 | 258,700 |
| 2018/09/19 | 1,534 | 1,559 | 1,530 | 1,550 | 336,400 |
| 2018/09/18 | 1,492 | 1,522 | 1,482 | 1,514 | 171,200 |
| 2018/09/14 | 1,500 | 1,506 | 1,482 | 1,486 | 142,300 |
| 2018/09/13 | 1,500 | 1,512 | 1,453 | 1,491 | 266,200 |
| 2018/09/12 | 1,481 | 1,497 | 1,477 | 1,493 | 224,700 |
| 2018/09/11 | 1,479 | 1,486 | 1,467 | 1,482 | 74,200 |
| 2018/09/10 | 1,466 | 1,491 | 1,466 | 1,479 | 122,300 |
| 2018/09/07 | 1,452 | 1,467 | 1,442 | 1,460 | 188,000 |
| 2018/09/06 | 1,459 | 1,478 | 1,456 | 1,460 | 82,600 |
| 2018/09/05 | 1,472 | 1,474 | 1,458 | 1,470 | 115,600 |
| 2018/09/04 | 1,500 | 1,502 | 1,473 | 1,475 | 120,000 |
| 2018/09/03 | 1,492 | 1,510 | 1,492 | 1,503 | 223,600 |
| 2018/08/31 | 1,478 | 1,509 | 1,466 | 1,490 | 352,700 |
| 2018/08/30 | 1,455 | 1,473 | 1,451 | 1,461 | 193,700 |
| 2018/08/29 | 1,430 | 1,453 | 1,423 | 1,439 | 156,000 |
| 2018/08/28 | 1,428 | 1,443 | 1,420 | 1,423 | 173,800 |
| 2018/08/27 | 1,420 | 1,423 | 1,412 | 1,418 | 98,200 |
| 2018/08/24 | 1,427 | 1,427 | 1,403 | 1,411 | 91,100 |
| 2018/08/23 | 1,425 | 1,430 | 1,408 | 1,415 | 78,200 |
| 2018/08/22 | 1,395 | 1,424 | 1,392 | 1,420 | 112,200 |
| 2018/08/21 | 1,395 | 1,398 | 1,387 | 1,397 | 136,700 |
| 2018/08/20 | 1,420 | 1,425 | 1,394 | 1,399 | 136,500 |
| 2018/08/17 | 1,410 | 1,426 | 1,408 | 1,424 | 151,800 |
| 2018/08/16 | 1,418 | 1,418 | 1,402 | 1,413 | 147,100 |
| 2018/08/15 | 1,456 | 1,457 | 1,419 | 1,427 | 130,100 |
| 2018/08/14 | 1,458 | 1,461 | 1,433 | 1,456 | 156,500 |
| 2018/08/13 | 1,418 | 1,458 | 1,406 | 1,449 | 433,200 |
| 2018/08/10 | 1,434 | 1,443 | 1,417 | 1,424 | 522,600 |
| 2018/08/09 | 1,513 | 1,526 | 1,501 | 1,511 | 85,100 |
| 2018/08/08 | 1,523 | 1,530 | 1,510 | 1,510 | 125,800 |
| 2018/08/07 | 1,520 | 1,538 | 1,514 | 1,518 | 120,800 |
| 2018/08/06 | 1,513 | 1,529 | 1,499 | 1,515 | 139,400 |
| 2018/08/03 | 1,501 | 1,519 | 1,492 | 1,513 | 104,200 |
| 2018/08/02 | 1,538 | 1,545 | 1,496 | 1,498 | 174,100 |
| 2018/08/01 | 1,538 | 1,546 | 1,513 | 1,543 | 222,600 |
| 2018/07/31 | 1,494 | 1,538 | 1,486 | 1,532 | 379,500 |
| 2018/07/30 | 1,494 | 1,508 | 1,488 | 1,494 | 106,100 |
| 2018/07/27 | 1,526 | 1,527 | 1,498 | 1,500 | 161,600 |
| 2018/07/26 | 1,482 | 1,538 | 1,482 | 1,531 | 310,200 |
| 2018/07/25 | 1,461 | 1,487 | 1,461 | 1,473 | 146,600 |
| 2018/07/24 | 1,485 | 1,485 | 1,462 | 1,476 | 109,300 |
| 2018/07/23 | 1,455 | 1,480 | 1,451 | 1,472 | 152,300 |
| 2018/07/20 | 1,456 | 1,464 | 1,451 | 1,458 | 73,000 |
| 2018/07/19 | 1,481 | 1,489 | 1,463 | 1,466 | 86,900 |
| 2018/07/18 | 1,495 | 1,497 | 1,477 | 1,481 | 69,300 |
| 2018/07/17 | 1,477 | 1,493 | 1,464 | 1,484 | 140,100 |
| 2018/07/13 | 1,473 | 1,473 | 1,453 | 1,459 | 75,600 |
| 2018/07/12 | 1,461 | 1,470 | 1,447 | 1,453 | 124,900 |
| 2018/07/11 | 1,468 | 1,472 | 1,452 | 1,460 | 160,400 |
| 2018/07/10 | 1,511 | 1,513 | 1,480 | 1,480 | 81,500 |
| 2018/07/09 | 1,494 | 1,526 | 1,480 | 1,518 | 187,200 |
| 2018/07/06 | 1,468 | 1,490 | 1,467 | 1,478 | 122,300 |
| 2018/07/05 | 1,495 | 1,499 | 1,471 | 1,476 | 104,600 |
| 2018/07/04 | 1,468 | 1,498 | 1,462 | 1,491 | 120,000 |
| 2018/07/03 | 1,501 | 1,501 | 1,465 | 1,474 | 131,500 |
| 2018/07/02 | 1,537 | 1,540 | 1,495 | 1,498 | 92,200 |
| 2018/06/29 | 1,514 | 1,542 | 1,501 | 1,538 | 174,900 |
| 2018/06/28 | 1,506 | 1,516 | 1,493 | 1,514 | 114,000 |
| 2018/06/27 | 1,507 | 1,532 | 1,501 | 1,530 | 148,100 |
| 2018/06/26 | 1,481 | 1,508 | 1,463 | 1,505 | 150,100 |
| 2018/06/25 | 1,480 | 1,484 | 1,469 | 1,483 | 133,000 |
| 2018/06/22 | 1,461 | 1,480 | 1,448 | 1,479 | 158,000 |
| 2018/06/21 | 1,485 | 1,493 | 1,470 | 1,473 | 83,100 |
| 2018/06/20 | 1,460 | 1,492 | 1,436 | 1,487 | 191,000 |
| 2018/06/19 | 1,481 | 1,487 | 1,460 | 1,460 | 111,100 |
| 2018/06/18 | 1,518 | 1,520 | 1,488 | 1,489 | 126,200 |
| 2018/06/15 | 1,529 | 1,536 | 1,522 | 1,524 | 139,100 |
| 2018/06/14 | 1,526 | 1,542 | 1,526 | 1,538 | 122,600 |
| 2018/06/13 | 1,525 | 1,541 | 1,516 | 1,522 | 116,500 |
| 2018/06/12 | 1,523 | 1,527 | 1,511 | 1,513 | 65,000 |
| 2018/06/11 | 1,513 | 1,530 | 1,513 | 1,525 | 67,200 |
| 2018/06/08 | 1,502 | 1,518 | 1,502 | 1,511 | 99,900 |
| 2018/06/07 | 1,524 | 1,526 | 1,505 | 1,508 | 110,200 |
| 2018/06/06 | 1,549 | 1,549 | 1,508 | 1,509 | 154,200 |
| 2018/06/05 | 1,530 | 1,565 | 1,513 | 1,561 | 297,600 |
| 2018/06/04 | 1,540 | 1,540 | 1,524 | 1,529 | 110,300 |
| 2018/06/01 | 1,510 | 1,537 | 1,503 | 1,527 | 146,100 |
| 2018/05/31 | 1,518 | 1,529 | 1,510 | 1,516 | 136,600 |
| 2018/05/30 | 1,511 | 1,520 | 1,501 | 1,519 | 130,000 |
| 2018/05/29 | 1,548 | 1,548 | 1,513 | 1,529 | 83,000 |
| 2018/05/28 | 1,551 | 1,559 | 1,516 | 1,533 | 228,300 |
| 2018/05/25 | 1,539 | 1,565 | 1,524 | 1,541 | 216,200 |
| 2018/05/24 | 1,546 | 1,559 | 1,529 | 1,533 | 85,200 |
| 2018/05/23 | 1,554 | 1,561 | 1,540 | 1,544 | 194,500 |
| 2018/05/22 | 1,586 | 1,586 | 1,556 | 1,559 | 131,800 |
| 2018/05/21 | 1,589 | 1,604 | 1,580 | 1,592 | 143,400 |
| 2018/05/18 | 1,580 | 1,590 | 1,564 | 1,589 | 131,100 |
| 2018/05/17 | 1,630 | 1,633 | 1,569 | 1,571 | 331,900 |
| 2018/05/16 | 1,637 | 1,651 | 1,604 | 1,643 | 246,200 |
| 2018/05/15 | 1,582 | 1,664 | 1,582 | 1,651 | 578,900 |
| 2018/05/14 | 1,464 | 1,575 | 1,464 | 1,575 | 577,600 |
| 2018/05/11 | 1,480 | 1,481 | 1,374 | 1,460 | 843,500 |
| 2018/05/10 | 1,494 | 1,502 | 1,476 | 1,499 | 268,000 |
| 2018/05/09 | 1,526 | 1,526 | 1,494 | 1,496 | 183,200 |
| 2018/05/08 | 1,539 | 1,548 | 1,523 | 1,533 | 248,200 |
| 2018/05/07 | 1,520 | 1,545 | 1,505 | 1,539 | 247,400 |
| 2018/05/02 | 1,499 | 1,522 | 1,498 | 1,520 | 114,500 |
| 2018/05/01 | 1,507 | 1,515 | 1,495 | 1,509 | 161,400 |
| 2018/04/27 | 1,523 | 1,524 | 1,509 | 1,513 | 104,800 |
| 2018/04/26 | 1,533 | 1,541 | 1,520 | 1,527 | 98,000 |
| 2018/04/25 | 1,523 | 1,529 | 1,514 | 1,523 | 141,600 |
| 2018/04/24 | 1,550 | 1,555 | 1,538 | 1,540 | 116,900 |
| 2018/04/23 | 1,573 | 1,577 | 1,537 | 1,543 | 107,800 |
| 2018/04/20 | 1,545 | 1,577 | 1,545 | 1,565 | 206,700 |
| 2018/04/19 | 1,525 | 1,553 | 1,525 | 1,545 | 169,500 |
| 2018/04/18 | 1,495 | 1,523 | 1,494 | 1,518 | 167,500 |
| 2018/04/17 | 1,467 | 1,496 | 1,466 | 1,489 | 150,000 |
| 2018/04/16 | 1,451 | 1,467 | 1,449 | 1,467 | 144,200 |
| 2018/04/13 | 1,454 | 1,460 | 1,448 | 1,456 | 100,700 |
| 2018/04/12 | 1,455 | 1,461 | 1,447 | 1,449 | 101,000 |
| 2018/04/11 | 1,474 | 1,476 | 1,449 | 1,451 | 187,300 |
| 2018/04/10 | 1,479 | 1,479 | 1,466 | 1,475 | 99,900 |
| 2018/04/09 | 1,470 | 1,483 | 1,462 | 1,483 | 157,800 |
| 2018/04/06 | 1,479 | 1,490 | 1,475 | 1,477 | 193,700 |
| 2018/04/05 | 1,503 | 1,503 | 1,480 | 1,483 | 172,400 |
| 2018/04/04 | 1,509 | 1,519 | 1,497 | 1,503 | 184,700 |
| 2018/04/03 | 1,470 | 1,517 | 1,469 | 1,507 | 331,000 |
| 2018/04/02 | 1,495 | 1,500 | 1,470 | 1,474 | 175,900 |
| 2018/03/30 | 1,506 | 1,509 | 1,487 | 1,495 | 111,900 |
| 2018/03/29 | 1,522 | 1,528 | 1,486 | 1,494 | 193,100 |
| 2018/03/28 | 1,525 | 1,534 | 1,502 | 1,513 | 203,700 |
| 2018/03/27 | 1,541 | 1,572 | 1,540 | 1,572 | 202,000 |
| 2018/03/26 | 1,518 | 1,529 | 1,495 | 1,528 | 171,500 |
| 2018/03/23 | 1,520 | 1,550 | 1,520 | 1,524 | 229,200 |
| 2018/03/22 | 1,580 | 1,580 | 1,542 | 1,557 | 178,800 |
| 2018/03/20 | 1,565 | 1,584 | 1,562 | 1,581 | 213,000 |
| 2018/03/19 | 1,588 | 1,594 | 1,573 | 1,578 | 122,600 |
| 2018/03/16 | 1,595 | 1,603 | 1,589 | 1,600 | 105,800 |
| 2018/03/15 | 1,574 | 1,594 | 1,566 | 1,593 | 154,100 |
| 2018/03/14 | 1,597 | 1,616 | 1,565 | 1,571 | 342,100 |
| 2018/03/13 | 1,595 | 1,622 | 1,595 | 1,622 | 135,400 |
| 2018/03/12 | 1,594 | 1,613 | 1,594 | 1,611 | 104,600 |
| 2018/03/09 | 1,607 | 1,609 | 1,583 | 1,594 | 178,500 |
| 2018/03/08 | 1,590 | 1,604 | 1,585 | 1,604 | 173,200 |
| 2018/03/07 | 1,594 | 1,617 | 1,592 | 1,596 | 117,000 |
| 2018/03/06 | 1,602 | 1,619 | 1,594 | 1,598 | 109,600 |
| 2018/03/05 | 1,607 | 1,624 | 1,587 | 1,595 | 158,700 |
| 2018/03/02 | 1,606 | 1,623 | 1,601 | 1,604 | 215,500 |
| 2018/03/01 | 1,630 | 1,659 | 1,618 | 1,646 | 212,900 |
| 2018/02/28 | 1,620 | 1,647 | 1,620 | 1,633 | 197,300 |
| 2018/02/27 | 1,627 | 1,627 | 1,600 | 1,625 | 250,400 |
| 2018/02/26 | 1,622 | 1,624 | 1,605 | 1,610 | 162,800 |
| 2018/02/23 | 1,614 | 1,628 | 1,605 | 1,607 | 171,300 |
| 2018/02/22 | 1,622 | 1,627 | 1,592 | 1,607 | 202,100 |
| 2018/02/21 | 1,639 | 1,642 | 1,616 | 1,622 | 248,000 |
| 2018/02/20 | 1,633 | 1,652 | 1,624 | 1,643 | 187,900 |
| 2018/02/19 | 1,590 | 1,639 | 1,581 | 1,639 | 227,200 |
| 2018/02/16 | 1,557 | 1,604 | 1,552 | 1,592 | 245,100 |
| 2018/02/15 | 1,530 | 1,566 | 1,529 | 1,559 | 251,400 |
| 2018/02/14 | 1,493 | 1,520 | 1,486 | 1,512 | 322,600 |
| 2018/02/13 | 1,508 | 1,517 | 1,496 | 1,504 | 332,700 |
| 2018/02/09 | 1,550 | 1,550 | 1,486 | 1,507 | 840,300 |
| 2018/02/08 | 1,569 | 1,578 | 1,561 | 1,575 | 228,600 |
| 2018/02/07 | 1,590 | 1,604 | 1,550 | 1,550 | 266,600 |
| 2018/02/06 | 1,596 | 1,610 | 1,530 | 1,554 | 474,000 |
| 2018/02/05 | 1,652 | 1,672 | 1,647 | 1,662 | 224,000 |
| 2018/02/02 | 1,649 | 1,683 | 1,641 | 1,674 | 339,600 |
| 2018/02/01 | 1,635 | 1,654 | 1,631 | 1,649 | 268,200 |
| 2018/01/31 | 1,606 | 1,643 | 1,606 | 1,628 | 393,500 |
| 2018/01/30 | 1,596 | 1,612 | 1,583 | 1,609 | 223,400 |
| 2018/01/29 | 1,590 | 1,599 | 1,580 | 1,593 | 105,400 |
| 2018/01/26 | 1,562 | 1,584 | 1,562 | 1,580 | 175,500 |
| 2018/01/25 | 1,579 | 1,580 | 1,557 | 1,559 | 226,100 |
| 2018/01/24 | 1,605 | 1,617 | 1,583 | 1,588 | 156,600 |
| 2018/01/23 | 1,571 | 1,601 | 1,562 | 1,593 | 190,000 |
| 2018/01/22 | 1,566 | 1,568 | 1,541 | 1,563 | 192,400 |
| 2018/01/19 | 1,550 | 1,566 | 1,518 | 1,566 | 411,300 |
| 2018/01/18 | 1,565 | 1,570 | 1,543 | 1,543 | 171,900 |
| 2018/01/17 | 1,566 | 1,566 | 1,539 | 1,547 | 281,000 |
| 2018/01/16 | 1,582 | 1,582 | 1,558 | 1,566 | 247,600 |
| 2018/01/15 | 1,629 | 1,629 | 1,587 | 1,593 | 234,700 |
| 2018/01/12 | 1,640 | 1,647 | 1,616 | 1,618 | 135,700 |
| 2018/01/11 | 1,618 | 1,668 | 1,617 | 1,645 | 262,600 |
| 2018/01/10 | 1,635 | 1,641 | 1,621 | 1,622 | 141,400 |
| 2018/01/09 | 1,615 | 1,645 | 1,614 | 1,642 | 232,000 |
| 2018/01/05 | 1,625 | 1,625 | 1,607 | 1,613 | 210,000 |
| 2018/01/04 | 1,628 | 1,635 | 1,605 | 1,635 | 195,300 |