7860 エイベックス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,471	1,471	1,435	1,437	23,200	1,437
2002-12-27	1,424	1,484	1,424	1,470	49,800	1,470
2002-12-26	1,389	1,430	1,389	1,424	43,100	1,424
2002-12-25	1,405	1,405	1,370	1,380	46,600	1,380
2002-12-24	1,351	1,372	1,350	1,365	54,300	1,365
2002-12-20	1,390	1,391	1,350	1,350	63,000	1,350
2002-12-19	1,350	1,390	1,314	1,390	80,800	1,390
2002-12-18	1,400	1,400	1,350	1,350	60,400	1,350
2002-12-17	1,382	1,396	1,382	1,387	72,300	1,387
2002-12-16	1,417	1,418	1,382	1,382	51,300	1,382
2002-12-13	1,430	1,440	1,390	1,417	108,700	1,417
2002-12-12	1,430	1,440	1,424	1,430	41,700	1,430
2002-12-11	1,428	1,430	1,417	1,429	26,700	1,429
2002-12-10	1,403	1,420	1,380	1,408	46,700	1,408
2002-12-09	1,450	1,450	1,400	1,403	108,600	1,403
2002-12-06	1,490	1,490	1,400	1,400	83,000	1,400
2002-12-05	1,535	1,536	1,449	1,470	70,900	1,470
2002-12-04	1,470	1,537	1,460	1,535	75,000	1,535
2002-12-03	1,559	1,559	1,511	1,520	85,000	1,520
2002-12-02	1,548	1,558	1,525	1,558	79,600	1,558
2002-11-29	1,510	1,540	1,492	1,502	81,800	1,502
2002-11-28	1,485	1,527	1,485	1,490	93,600	1,490
2002-11-27	1,374	1,490	1,374	1,457	52,500	1,457
2002-11-26	1,526	1,526	1,465	1,474	85,300	1,474
2002-11-25	1,500	1,549	1,495	1,525	133,700	1,525
2002-11-22	1,370	1,429	1,370	1,429	51,700	1,429
2002-11-21	1,379	1,379	1,320	1,359	86,800	1,359
2002-11-20	1,190	1,249	1,190	1,219	52,700	1,219
2002-11-19	1,206	1,215	1,190	1,190	51,600	1,190
2002-11-18	1,210	1,236	1,190	1,205	56,900	1,205
2002-11-15	1,220	1,234	1,195	1,221	69,600	1,221
2002-11-14	1,220	1,236	1,180	1,189	48,300	1,189
2002-11-13	1,235	1,237	1,216	1,220	32,300	1,220
2002-11-12	1,180	1,240	1,171	1,239	61,700	1,239
2002-11-11	1,263	1,265	1,182	1,182	59,900	1,182
2002-11-08	1,290	1,290	1,255	1,263	51,800	1,263
2002-11-07	1,305	1,305	1,231	1,270	72,900	1,270
2002-11-06	1,270	1,305	1,270	1,300	71,900	1,300
2002-11-05	1,282	1,297	1,263	1,290	62,900	1,290
2002-11-01	1,260	1,270	1,222	1,242	71,100	1,242
2002-10-31	1,185	1,221	1,150	1,220	77,800	1,220
2002-10-30	1,209	1,210	1,180	1,180	97,800	1,180
2002-10-29	1,230	1,250	1,202	1,210	55,100	1,210
2002-10-28	1,274	1,275	1,223	1,250	55,100	1,250
2002-10-25	1,281	1,288	1,261	1,273	112,100	1,273
2002-10-24	1,372	1,372	1,295	1,305	92,600	1,305
2002-10-23	1,348	1,384	1,342	1,372	46,300	1,372
2002-10-22	1,470	1,470	1,378	1,388	32,100	1,388
2002-10-21	1,479	1,497	1,449	1,450	58,600	1,450
2002-10-18	1,429	1,457	1,412	1,429	67,700	1,429
2002-10-17	1,428	1,450	1,410	1,429	43,500	1,429
2002-10-16	1,441	1,467	1,441	1,448	50,400	1,448
2002-10-15	1,379	1,437	1,379	1,436	71,300	1,436
2002-10-11	1,373	1,430	1,315	1,370	62,700	1,370
2002-10-10	1,327	1,328	1,250	1,303	113,900	1,303
2002-10-09	1,490	1,490	1,426	1,426	135,000	1,426
2002-10-08	1,490	1,510	1,490	1,507	63,000	1,507
2002-10-07	1,527	1,530	1,481	1,490	64,800	1,490
2002-10-04	1,631	1,632	1,510	1,527	108,900	1,527
2002-10-03	1,629	1,637	1,625	1,631	115,800	1,631
2002-10-02	1,648	1,657	1,628	1,629	94,800	1,629
2002-10-01	1,642	1,657	1,642	1,645	79,200	1,645
2002-09-30	1,700	1,701	1,635	1,642	74,300	1,642
2002-09-27	1,720	1,722	1,700	1,700	45,100	1,700
2002-09-26	1,700	1,718	1,672	1,685	155,200	1,685
2002-09-25	1,678	1,698	1,639	1,644	67,300	1,644
2002-09-24	1,696	1,721	1,661	1,721	120,900	1,721
2002-09-20	1,704	1,722	1,649	1,666	158,600	1,666
2002-09-19	1,683	1,723	1,653	1,704	154,700	1,704
2002-09-18	1,668	1,685	1,575	1,623	164,100	1,623
2002-09-17	1,600	1,679	1,600	1,668	129,500	1,668
2002-09-13	1,531	1,600	1,522	1,600	232,000	1,600
2002-09-12	1,638	1,645	1,539	1,561	353,300	1,561
2002-09-11	1,682	1,690	1,640	1,650	153,200	1,650
2002-09-10	1,710	1,710	1,680	1,682	104,900	1,682
2002-09-09	1,730	1,730	1,702	1,705	150,300	1,705
2002-09-06	1,719	1,739	1,638	1,697	374,800	1,697
2002-09-05	1,695	1,729	1,695	1,710	851,700	1,710
2002-09-04	2,050	2,095	2,030	2,095	164,100	2,095
2002-09-03	2,290	2,290	2,105	2,110	255,800	2,110
2002-09-02	2,425	2,425	2,290	2,295	124,900	2,295
2002-08-30	2,415	2,445	2,410	2,425	54,400	2,425
2002-08-29	2,470	2,470	2,415	2,415	52,900	2,415
2002-08-28	2,455	2,475	2,425	2,430	44,900	2,430
2002-08-27	2,450	2,485	2,430	2,455	48,500	2,455
2002-08-26	2,370	2,450	2,370	2,450	62,600	2,450
2002-08-23	2,435	2,440	2,350	2,365	164,400	2,365
2002-08-22	2,425	2,440	2,405	2,430	62,400	2,430
2002-08-21	2,450	2,450	2,415	2,415	49,700	2,415
2002-08-20	2,440	2,450	2,410	2,450	54,100	2,450
2002-08-19	2,460	2,470	2,385	2,400	96,000	2,400
2002-08-16	2,535	2,550	2,505	2,520	51,300	2,520
2002-08-15	2,440	2,490	2,425	2,490	48,500	2,490
2002-08-14	2,405	2,425	2,380	2,405	118,800	2,405
2002-08-13	2,410	2,440	2,400	2,400	149,400	2,400
2002-08-12	2,500	2,500	2,410	2,415	158,600	2,415
2002-08-09	2,600	2,605	2,495	2,500	153,500	2,500
2002-08-08	2,670	2,670	2,600	2,610	66,400	2,610
2002-08-07	2,610	2,675	2,610	2,660	49,700	2,660
2002-08-06	2,650	2,710	2,650	2,690	54,800	2,690
2002-08-05	2,590	2,695	2,590	2,690	36,000	2,690
2002-08-02	2,630	2,630	2,590	2,590	57,400	2,590
2002-08-01	2,650	2,660	2,630	2,630	59,100	2,630
2002-07-31	2,720	2,740	2,650	2,650	55,000	2,650
2002-07-30	2,745	2,750	2,720	2,720	25,000	2,720
2002-07-29	2,710	2,745	2,665	2,665	37,700	2,665
2002-07-26	2,825	2,830	2,680	2,710	77,400	2,710
2002-07-25	2,900	2,900	2,810	2,820	40,500	2,820
2002-07-24	2,850	2,850	2,800	2,825	55,700	2,825
2002-07-23	2,805	2,895	2,805	2,860	44,400	2,860
2002-07-22	2,800	2,835	2,790	2,805	43,700	2,805
2002-07-19	2,810	2,850	2,800	2,805	46,400	2,805
2002-07-18	2,760	2,840	2,760	2,810	40,700	2,810
2002-07-17	2,800	2,810	2,755	2,810	40,200	2,810
2002-07-16	2,800	2,850	2,800	2,800	41,800	2,800
2002-07-15	2,835	2,835	2,800	2,800	33,700	2,800
2002-07-12	2,785	2,820	2,785	2,795	32,400	2,795
2002-07-11	2,830	2,835	2,740	2,745	75,600	2,745
2002-07-10	2,900	2,905	2,875	2,880	30,900	2,880
2002-07-09	2,880	2,905	2,830	2,905	50,300	2,905
2002-07-08	2,960	2,960	2,870	2,880	31,900	2,880
2002-07-05	2,825	2,910	2,825	2,910	46,300	2,910
2002-07-04	2,950	2,950	2,865	2,865	28,900	2,865
2002-07-03	2,900	2,965	2,875	2,960	37,800	2,960
2002-07-02	2,800	2,900	2,765	2,900	31,100	2,900
2002-07-01	2,910	2,920	2,865	2,900	84,200	2,900
2002-06-28	2,850	2,850	2,790	2,805	67,700	2,805
2002-06-27	2,730	2,745	2,690	2,700	70,400	2,700
2002-06-26	2,700	2,815	2,680	2,730	132,800	2,730
2002-06-25	2,700	2,720	2,680	2,720	62,400	2,720
2002-06-24	2,575	2,620	2,550	2,620	46,100	2,620
2002-06-21	2,600	2,660	2,600	2,600	58,300	2,600
2002-06-20	2,700	2,705	2,650	2,680	56,500	2,680
2002-06-19	2,730	2,775	2,700	2,720	50,500	2,720
2002-06-18	2,750	2,820	2,750	2,800	35,100	2,800
2002-06-17	2,750	2,780	2,740	2,750	106,600	2,750
2002-06-14	2,790	2,815	2,780	2,800	177,900	2,800
2002-06-13	2,900	2,900	2,855	2,870	62,000	2,870
2002-06-12	2,900	2,925	2,870	2,925	55,200	2,925
2002-06-11	2,970	2,975	2,880	2,920	121,900	2,920
2002-06-10	2,995	2,995	2,950	2,975	60,500	2,975
2002-06-07	2,970	2,995	2,945	2,995	96,800	2,995
2002-06-06	2,950	3,060	2,950	3,020	158,800	3,020
2002-06-05	2,910	3,000	2,910	2,970	73,800	2,970
2002-06-04	2,980	2,985	2,900	2,930	104,300	2,930
2002-06-03	3,000	3,000	2,985	2,985	35,700	2,985
2002-05-31	2,990	3,040	2,985	2,990	155,000	2,990
2002-05-30	2,975	2,980	2,950	2,980	67,100	2,980
2002-05-29	3,000	3,020	2,970	2,980	138,900	2,980
2002-05-28	2,980	3,000	2,940	3,000	89,300	3,000
2002-05-27	3,050	3,050	2,990	2,995	161,600	2,995
2002-05-24	3,010	3,120	2,980	3,080	387,600	3,080
2002-05-23	2,850	2,930	2,845	2,930	176,600	2,930
2002-05-22	2,815	2,840	2,780	2,830	159,000	2,830
2002-05-21	2,850	2,850	2,815	2,830	185,800	2,830
2002-05-20	2,840	2,850	2,825	2,850	215,000	2,850
2002-05-17	2,800	2,850	2,795	2,840	264,500	2,840
2002-05-16	2,715	2,775	2,675	2,770	114,200	2,770
2002-05-15	2,650	2,715	2,610	2,690	130,000	2,690
2002-05-14	2,650	2,680	2,540	2,570	100,500	2,570
2002-05-13	2,545	2,680	2,505	2,680	162,400	2,680
2002-05-10	2,515	2,530	2,490	2,490	76,100	2,490
2002-05-09	2,470	2,530	2,465	2,475	104,500	2,475
2002-05-08	2,515	2,530	2,465	2,470	193,500	2,470
2002-05-07	2,510	2,570	2,510	2,540	90,300	2,540
2002-05-02	2,665	2,665	2,550	2,590	108,500	2,590
2002-05-01	2,720	2,720	2,665	2,665	61,100	2,665
2002-04-30	2,750	2,750	2,680	2,680	106,700	2,680
2002-04-26	2,800	2,810	2,725	2,755	107,900	2,755
2002-04-25	2,840	2,850	2,800	2,815	56,900	2,815
2002-04-24	2,865	2,870	2,830	2,840	92,800	2,840
2002-04-23	2,860	2,885	2,850	2,870	106,600	2,870
2002-04-22	2,900	2,930	2,845	2,890	102,100	2,890
2002-04-19	2,845	2,875	2,820	2,870	128,400	2,870
2002-04-18	2,800	2,815	2,785	2,800	123,400	2,800
2002-04-17	2,740	2,770	2,735	2,765	57,800	2,765
2002-04-16	2,730	2,805	2,730	2,730	94,700	2,730
2002-04-15	2,800	2,810	2,730	2,735	75,500	2,735
2002-04-12	2,830	2,830	2,750	2,780	80,900	2,780
2002-04-11	2,795	2,820	2,760	2,775	122,000	2,775
2002-04-10	2,740	2,775	2,735	2,755	73,500	2,755
2002-04-09	2,740	2,750	2,725	2,740	46,900	2,740
2002-04-08	2,740	2,765	2,730	2,750	68,900	2,750
2002-04-05	2,780	2,790	2,740	2,750	83,400	2,750
2002-04-04	2,745	2,750	2,725	2,730	57,800	2,730
2002-04-03	2,750	2,760	2,740	2,740	85,200	2,740
2002-04-02	2,800	2,825	2,760	2,770	86,200	2,770
2002-04-01	2,860	2,860	2,820	2,835	64,200	2,835
2002-03-29	2,870	2,880	2,805	2,805	68,200	2,805
2002-03-28	2,820	2,820	2,780	2,790	55,300	2,790
2002-03-27	2,770	2,820	2,760	2,820	40,700	2,820
2002-03-26	2,770	2,780	2,755	2,775	65,000	2,775
2002-03-25	2,850	2,855	2,805	2,850	147,100	2,850
2002-03-22	2,820	2,835	2,750	2,780	251,200	2,780
2002-03-20	2,900	2,900	2,830	2,860	162,500	2,860
2002-03-19	2,920	2,930	2,880	2,895	141,000	2,895
2002-03-18	2,930	2,950	2,900	2,900	104,100	2,900
2002-03-15	2,960	2,970	2,920	2,930	114,700	2,930
2002-03-14	2,960	2,960	2,910	2,945	81,200	2,945
2002-03-13	2,950	2,970	2,900	2,950	144,700	2,950
2002-03-12	3,000	3,000	2,930	2,950	170,600	2,950
2002-03-11	3,020	3,070	2,960	2,985	344,000	2,985
2002-03-08	2,740	3,030	2,740	2,975	561,600	2,975
2002-03-07	3,130	3,250	3,080	3,230	293,000	3,230
2002-03-06	2,930	3,040	2,820	2,990	373,700	2,990
2002-03-05	3,090	3,090	2,950	2,970	494,200	2,970
2002-03-04	3,080	3,120	3,040	3,090	190,800	3,090
2002-03-01	2,995	3,050	2,990	2,995	112,300	2,995
2002-02-28	3,030	3,070	2,985	2,990	149,700	2,990
2002-02-27	3,000	3,090	3,000	3,070	124,600	3,070
2002-02-26	3,120	3,140	2,980	2,995	142,100	2,995
2002-02-25	3,070	3,140	3,030	3,070	120,900	3,070
2002-02-22	3,080	3,080	2,960	2,980	241,700	2,980
2002-02-21	3,190	3,200	3,090	3,130	107,500	3,130
2002-02-20	3,230	3,250	3,160	3,180	131,800	3,180
2002-02-19	3,350	3,350	3,200	3,270	207,300	3,270
2002-02-18	3,500	3,510	3,370	3,390	165,300	3,390
2002-02-15	3,400	3,430	3,350	3,400	221,400	3,400
2002-02-14	3,550	3,600	3,450	3,450	77,000	3,450
2002-02-13	3,580	3,650	3,550	3,600	137,400	3,600
2002-02-12	3,370	3,600	3,370	3,580	130,300	3,580
2002-02-08	3,310	3,370	3,270	3,370	63,400	3,370
2002-02-07	3,240	3,350	3,210	3,350	65,800	3,350
2002-02-06	3,010	3,250	3,000	3,240	160,000	3,240
2002-02-05	3,200	3,200	2,980	2,990	113,500	2,990
2002-02-04	3,400	3,400	3,010	3,190	60,300	3,190
2002-02-01	3,500	3,510	3,320	3,400	36,000	3,400
2002-01-31	3,500	3,530	3,480	3,510	29,000	3,510
2002-01-30	3,500	3,530	3,480	3,500	37,200	3,500
2002-01-29	3,610	3,610	3,540	3,550	34,700	3,550
2002-01-28	3,700	3,700	3,590	3,590	147,200	3,590
2002-01-25	3,740	3,760	3,590	3,630	74,500	3,630
2002-01-24	3,720	3,740	3,680	3,740	149,500	3,740
2002-01-23	3,600	3,650	3,580	3,620	60,100	3,620
2002-01-22	3,780	3,780	3,590	3,610	44,100	3,610
2002-01-21	3,700	3,760	3,680	3,740	37,500	3,740
2002-01-18	3,650	3,700	3,630	3,700	59,500	3,700
2002-01-17	3,580	3,630	3,560	3,600	45,500	3,600
2002-01-16	3,650	3,700	3,580	3,630	53,700	3,630
2002-01-15	3,690	3,730	3,640	3,640	42,000	3,640
2002-01-11	3,890	3,890	3,730	3,730	75,800	3,730
2002-01-10	4,000	4,000	3,920	3,920	83,600	3,920
2002-01-09	4,000	4,010	3,950	4,000	81,900	4,000
2002-01-08	3,970	4,040	3,920	4,020	74,600	4,020
2002-01-07	3,990	4,030	3,930	3,970	53,200	3,970
2002-01-04	3,950	3,990	3,900	3,990	16,100	3,990

分割・併合履歴： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31