7860 エイベックス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,180	1,301	1,178	1,291	1,227,000	1,291
2004-12-29	1,119	1,152	1,119	1,148	399,500	1,148
2004-12-28	1,113	1,115	1,102	1,115	153,700	1,115
2004-12-27	1,097	1,105	1,091	1,101	220,800	1,101
2004-12-24	1,105	1,112	1,090	1,097	395,300	1,097
2004-12-22	1,117	1,119	1,098	1,101	284,000	1,101
2004-12-21	1,120	1,122	1,106	1,116	241,000	1,116
2004-12-20	1,125	1,125	1,100	1,111	300,800	1,111
2004-12-17	1,120	1,140	1,112	1,125	246,200	1,125
2004-12-16	1,123	1,127	1,103	1,112	283,300	1,112
2004-12-15	1,068	1,135	1,068	1,127	685,500	1,127
2004-12-14	1,063	1,069	1,056	1,069	363,300	1,069
2004-12-13	1,060	1,061	1,052	1,053	276,300	1,053
2004-12-10	1,065	1,065	1,051	1,052	210,800	1,052
2004-12-09	1,061	1,065	1,054	1,054	172,300	1,054
2004-12-08	1,063	1,068	1,054	1,061	226,400	1,061
2004-12-07	1,063	1,069	1,053	1,056	244,200	1,056
2004-12-06	1,068	1,075	1,048	1,052	275,200	1,052
2004-12-03	1,085	1,085	1,058	1,068	286,600	1,068
2004-12-02	1,067	1,076	1,061	1,070	312,400	1,070
2004-12-01	1,069	1,069	1,050	1,055	319,700	1,055
2004-11-30	1,100	1,101	1,072	1,080	366,600	1,080
2004-11-29	1,098	1,105	1,082	1,104	545,700	1,104
2004-11-26	1,115	1,118	1,082	1,089	1,657,500	1,089
2004-11-25	1,011	1,063	1,002	1,055	625,600	1,055
2004-11-24	1,010	1,010	990	997	483,200	997
2004-11-22	1,020	1,020	1,002	1,012	452,800	1,012
2004-11-19	1,044	1,057	1,025	1,028	344,200	1,028
2004-11-18	1,081	1,082	1,039	1,041	605,300	1,041
2004-11-17	1,051	1,088	1,049	1,072	917,400	1,072
2004-11-16	1,139	1,150	1,049	1,064	2,229,600	1,064
2004-11-15	1,179	1,179	1,179	1,179	94,400	1,179
2004-11-12	1,370	1,399	1,368	1,379	76,400	1,379
2004-11-11	1,420	1,425	1,360	1,366	101,400	1,366
2004-11-10	1,410	1,423	1,391	1,400	88,600	1,400
2004-11-09	1,401	1,412	1,391	1,393	82,400	1,393
2004-11-08	1,386	1,398	1,386	1,390	106,000	1,390
2004-11-05	1,370	1,396	1,369	1,381	117,500	1,381
2004-11-04	1,360	1,370	1,338	1,359	153,300	1,359
2004-11-02	1,303	1,331	1,301	1,323	156,100	1,323
2004-11-01	1,350	1,354	1,301	1,310	240,800	1,310
2004-10-29	1,367	1,375	1,360	1,365	146,800	1,365
2004-10-28	1,360	1,379	1,355	1,372	215,400	1,372
2004-10-27	1,361	1,370	1,350	1,360	292,100	1,360
2004-10-26	1,410	1,411	1,372	1,381	248,700	1,381
2004-10-25	1,430	1,430	1,400	1,420	224,500	1,420
2004-10-22	1,450	1,480	1,450	1,475	73,700	1,475
2004-10-21	1,490	1,491	1,456	1,459	99,800	1,459
2004-10-20	1,510	1,519	1,492	1,494	102,600	1,494
2004-10-19	1,530	1,530	1,508	1,514	66,500	1,514
2004-10-18	1,510	1,535	1,509	1,520	44,200	1,520
2004-10-15	1,505	1,515	1,500	1,502	110,300	1,502
2004-10-14	1,551	1,559	1,532	1,535	68,200	1,535
2004-10-13	1,585	1,586	1,554	1,554	89,800	1,554
2004-10-12	1,585	1,594	1,555	1,558	72,900	1,558
2004-10-08	1,584	1,594	1,575	1,585	167,900	1,585
2004-10-07	1,580	1,586	1,568	1,583	137,700	1,583
2004-10-06	1,560	1,575	1,555	1,566	73,400	1,566
2004-10-05	1,564	1,577	1,550	1,566	113,700	1,566
2004-10-04	1,578	1,578	1,551	1,577	121,000	1,577
2004-10-01	1,550	1,566	1,549	1,560	141,800	1,560
2004-09-30	1,542	1,545	1,523	1,531	91,700	1,531
2004-09-29	1,490	1,535	1,490	1,512	251,600	1,512
2004-09-28	1,491	1,503	1,465	1,477	90,500	1,477
2004-09-27	1,503	1,512	1,495	1,503	131,900	1,503
2004-09-24	1,541	1,541	1,511	1,534	134,400	1,534
2004-09-22	1,551	1,560	1,530	1,540	145,700	1,540
2004-09-21	1,554	1,559	1,548	1,549	71,500	1,549
2004-09-17	1,560	1,560	1,548	1,548	75,000	1,548
2004-09-16	1,550	1,565	1,547	1,553	67,900	1,553
2004-09-15	1,568	1,592	1,543	1,546	235,000	1,546
2004-09-14	1,562	1,574	1,560	1,565	158,300	1,565
2004-09-13	1,565	1,569	1,550	1,565	137,800	1,565
2004-09-10	1,552	1,559	1,543	1,550	212,200	1,550
2004-09-09	1,565	1,573	1,546	1,546	134,900	1,546
2004-09-08	1,567	1,575	1,543	1,549	154,100	1,549
2004-09-07	1,542	1,558	1,536	1,558	104,100	1,558
2004-09-06	1,547	1,557	1,534	1,540	166,700	1,540
2004-09-03	1,567	1,567	1,540	1,546	204,400	1,546
2004-09-02	1,567	1,567	1,550	1,554	111,000	1,554
2004-09-01	1,544	1,567	1,543	1,553	128,000	1,553
2004-08-31	1,550	1,554	1,535	1,543	226,800	1,543
2004-08-30	1,558	1,563	1,547	1,555	92,800	1,555
2004-08-27	1,540	1,575	1,533	1,558	222,800	1,558
2004-08-26	1,585	1,585	1,535	1,544	369,500	1,544
2004-08-25	1,590	1,592	1,570	1,581	224,700	1,581
2004-08-24	1,601	1,607	1,585	1,588	123,000	1,588
2004-08-23	1,590	1,619	1,575	1,599	152,300	1,599
2004-08-20	1,600	1,620	1,565	1,572	292,800	1,572
2004-08-19	1,592	1,614	1,591	1,606	106,000	1,606
2004-08-18	1,610	1,620	1,584	1,589	127,000	1,589
2004-08-17	1,625	1,627	1,600	1,608	91,400	1,608
2004-08-16	1,630	1,630	1,580	1,595	206,000	1,595
2004-08-13	1,650	1,650	1,631	1,633	128,800	1,633
2004-08-12	1,642	1,682	1,640	1,650	257,500	1,650
2004-08-11	1,640	1,641	1,630	1,638	184,400	1,638
2004-08-10	1,625	1,639	1,622	1,638	286,000	1,638
2004-08-09	1,647	1,650	1,614	1,640	315,200	1,640
2004-08-06	1,663	1,663	1,625	1,652	362,900	1,652
2004-08-05	1,686	1,687	1,661	1,663	577,600	1,663
2004-08-04	1,673	1,694	1,642	1,656	1,704,700	1,656
2004-08-03	1,578	1,790	1,578	1,628	5,990,000	1,628
2004-08-02	1,608	1,608	1,608	1,608	273,600	1,608
2004-07-30	1,889	1,912	1,845	1,908	187,400	1,908
2004-07-29	1,870	1,886	1,825	1,886	109,600	1,886
2004-07-28	1,870	1,878	1,828	1,878	74,000	1,878
2004-07-27	1,890	1,890	1,808	1,858	155,500	1,858
2004-07-26	1,890	1,890	1,850	1,889	116,300	1,889
2004-07-23	1,948	1,948	1,908	1,908	85,800	1,908
2004-07-22	1,928	1,950	1,921	1,941	52,200	1,941
2004-07-21	1,935	1,945	1,919	1,940	51,700	1,940
2004-07-20	1,950	1,953	1,920	1,946	74,100	1,946
2004-07-16	1,943	1,958	1,890	1,958	83,700	1,958
2004-07-15	1,954	1,954	1,908	1,940	76,700	1,940
2004-07-14	1,960	1,962	1,945	1,954	110,600	1,954
2004-07-13	1,927	1,957	1,921	1,947	61,400	1,947
2004-07-12	1,949	1,960	1,928	1,957	65,200	1,957
2004-07-09	1,909	1,944	1,881	1,944	89,300	1,944
2004-07-08	1,899	1,906	1,880	1,882	72,900	1,882
2004-07-07	1,900	1,910	1,859	1,884	96,300	1,884
2004-07-06	1,950	1,952	1,912	1,929	54,400	1,929
2004-07-05	1,950	1,956	1,920	1,956	81,100	1,956
2004-07-02	1,969	1,969	1,938	1,956	83,500	1,956
2004-07-01	1,990	1,997	1,969	1,990	177,400	1,990
2004-06-30	1,947	1,997	1,930	1,997	214,700	1,997
2004-06-29	1,945	1,945	1,924	1,945	63,800	1,945
2004-06-28	1,914	1,946	1,911	1,946	105,600	1,946
2004-06-25	1,909	1,909	1,894	1,907	58,400	1,907
2004-06-24	1,906	1,914	1,892	1,898	111,400	1,898
2004-06-23	1,900	1,910	1,880	1,909	83,000	1,909
2004-06-22	1,927	1,929	1,880	1,910	135,700	1,910
2004-06-21	1,875	1,911	1,872	1,897	163,300	1,897
2004-06-18	1,850	1,875	1,840	1,875	149,400	1,875
2004-06-17	1,860	1,864	1,853	1,860	102,400	1,860
2004-06-16	1,873	1,878	1,860	1,865	76,500	1,865
2004-06-15	1,850	1,870	1,845	1,870	159,000	1,870
2004-06-14	1,844	1,855	1,832	1,847	101,000	1,847
2004-06-11	1,829	1,850	1,827	1,845	128,200	1,845
2004-06-10	1,831	1,853	1,830	1,850	102,700	1,850
2004-06-09	1,838	1,849	1,817	1,849	106,600	1,849
2004-06-08	1,819	1,838	1,815	1,835	71,700	1,835
2004-06-07	1,820	1,840	1,795	1,840	95,200	1,840
2004-06-04	1,785	1,833	1,785	1,833	119,200	1,833
2004-06-03	1,823	1,823	1,764	1,810	111,700	1,810
2004-06-02	1,790	1,813	1,790	1,809	111,300	1,809
2004-06-01	1,819	1,820	1,778	1,810	159,700	1,810
2004-05-31	1,781	1,830	1,764	1,825	386,800	1,825
2004-05-28	1,705	1,780	1,700	1,780	231,500	1,780
2004-05-27	1,685	1,740	1,683	1,693	279,200	1,693
2004-05-26	1,622	1,681	1,622	1,667	159,900	1,667
2004-05-25	1,661	1,661	1,614	1,617	72,100	1,617
2004-05-24	1,664	1,700	1,631	1,660	194,000	1,660
2004-05-21	1,661	1,710	1,645	1,664	125,000	1,664
2004-05-20	1,600	1,677	1,600	1,631	361,300	1,631
2004-05-19	1,580	1,630	1,556	1,610	194,700	1,610
2004-05-18	1,511	1,561	1,500	1,560	207,400	1,560
2004-05-17	1,592	1,593	1,500	1,540	142,100	1,540
2004-05-14	1,618	1,621	1,586	1,592	161,200	1,592
2004-05-13	1,635	1,637	1,607	1,617	135,300	1,617
2004-05-12	1,614	1,669	1,612	1,634	173,200	1,634
2004-05-11	1,590	1,640	1,590	1,610	222,500	1,610
2004-05-10	1,740	1,745	1,610	1,630	254,400	1,630
2004-05-07	1,815	1,820	1,763	1,763	182,500	1,763
2004-05-06	1,880	1,880	1,794	1,815	300,500	1,815
2004-04-30	1,845	1,882	1,833	1,880	96,000	1,880
2004-04-28	1,850	1,897	1,841	1,875	262,700	1,875
2004-04-27	1,825	1,840	1,810	1,829	92,600	1,829
2004-04-26	1,830	1,840	1,820	1,822	79,400	1,822
2004-04-23	1,860	1,860	1,825	1,842	105,200	1,842
2004-04-22	1,832	1,870	1,832	1,840	73,800	1,840
2004-04-21	1,830	1,862	1,830	1,842	51,300	1,842
2004-04-20	1,818	1,876	1,815	1,870	114,800	1,870
2004-04-19	1,860	1,860	1,807	1,845	215,000	1,845
2004-04-16	1,881	1,908	1,860	1,860	155,900	1,860
2004-04-15	1,935	1,938	1,881	1,887	95,500	1,887
2004-04-14	1,911	1,945	1,910	1,937	136,100	1,937
2004-04-13	1,910	1,940	1,898	1,937	158,600	1,937
2004-04-12	1,910	1,936	1,899	1,918	119,900	1,918
2004-04-09	1,900	1,919	1,870	1,919	219,300	1,919
2004-04-08	1,861	1,970	1,861	1,941	353,800	1,941
2004-04-07	1,900	1,900	1,876	1,880	249,300	1,880
2004-04-06	1,958	1,959	1,900	1,911	235,900	1,911
2004-04-05	1,967	1,967	1,940	1,958	203,500	1,958
2004-04-02	1,954	1,979	1,923	1,968	346,400	1,968
2004-04-01	1,940	1,992	1,901	1,980	474,900	1,980
2004-03-31	1,837	1,998	1,836	1,943	825,800	1,943
2004-03-30	1,795	1,836	1,780	1,836	341,700	1,836
2004-03-29	1,730	1,790	1,710	1,784	296,200	1,784
2004-03-26	1,729	1,740	1,706	1,730	283,800	1,730
2004-03-25	1,759	1,768	1,750	1,750	400,200	1,750
2004-03-24	1,741	1,749	1,720	1,748	394,900	1,748
2004-03-23	1,705	1,705	1,678	1,700	329,500	1,700
2004-03-22	1,679	1,714	1,670	1,708	427,400	1,708
2004-03-19	1,637	1,655	1,620	1,649	108,700	1,649
2004-03-18	1,655	1,658	1,640	1,647	124,200	1,647
2004-03-17	1,625	1,649	1,616	1,649	100,900	1,649
2004-03-16	1,615	1,625	1,591	1,625	293,900	1,625
2004-03-15	1,620	1,634	1,611	1,614	140,500	1,614
2004-03-12	1,600	1,618	1,600	1,618	185,000	1,618
2004-03-11	1,610	1,620	1,607	1,612	177,200	1,612
2004-03-10	1,613	1,630	1,606	1,606	341,500	1,606
2004-03-09	1,656	1,656	1,605	1,638	394,800	1,638
2004-03-08	1,658	1,669	1,654	1,657	162,000	1,657
2004-03-05	1,647	1,658	1,638	1,652	133,500	1,652
2004-03-04	1,639	1,648	1,634	1,639	215,900	1,639
2004-03-03	1,639	1,650	1,629	1,634	178,900	1,634
2004-03-02	1,635	1,645	1,627	1,639	204,900	1,639
2004-03-01	1,650	1,652	1,631	1,632	142,100	1,632
2004-02-27	1,607	1,650	1,606	1,649	129,200	1,649
2004-02-26	1,580	1,600	1,576	1,600	293,700	1,600
2004-02-25	1,595	1,595	1,562	1,578	163,300	1,578
2004-02-24	1,598	1,598	1,581	1,597	133,000	1,597
2004-02-23	1,599	1,605	1,585	1,597	133,100	1,597
2004-02-20	1,585	1,598	1,579	1,598	65,600	1,598
2004-02-19	1,590	1,592	1,575	1,582	77,600	1,582
2004-02-18	1,600	1,600	1,569	1,595	195,600	1,595
2004-02-17	1,589	1,605	1,582	1,591	175,300	1,591
2004-02-16	1,586	1,589	1,566	1,577	132,800	1,577
2004-02-13	1,536	1,570	1,532	1,550	210,100	1,550
2004-02-12	1,569	1,572	1,542	1,562	257,300	1,562
2004-02-10	1,595	1,595	1,561	1,592	212,300	1,592
2004-02-09	1,599	1,599	1,577	1,599	263,600	1,599
2004-02-06	1,620	1,640	1,560	1,608	347,700	1,608
2004-02-05	1,715	1,726	1,507	1,650	1,049,500	1,650
2004-02-04	1,845	1,845	1,785	1,805	101,600	1,805
2004-02-03	1,840	1,850	1,802	1,850	93,800	1,850
2004-02-02	1,878	1,887	1,808	1,860	82,800	1,860
2004-01-30	1,832	1,879	1,832	1,862	64,600	1,862
2004-01-29	1,831	1,833	1,801	1,833	134,200	1,833
2004-01-28	1,850	1,884	1,840	1,855	218,000	1,855
2004-01-27	1,921	1,931	1,896	1,896	81,300	1,896
2004-01-26	1,941	1,950	1,912	1,945	65,300	1,945
2004-01-23	1,934	1,964	1,915	1,950	89,300	1,950
2004-01-22	1,900	1,925	1,890	1,915	82,500	1,915
2004-01-21	1,907	1,920	1,891	1,896	85,500	1,896
2004-01-20	1,913	1,927	1,910	1,915	96,600	1,915
2004-01-19	1,916	1,931	1,912	1,914	34,700	1,914
2004-01-16	1,920	1,937	1,912	1,915	44,200	1,915
2004-01-15	1,956	1,966	1,915	1,928	82,000	1,928
2004-01-14	1,950	1,979	1,935	1,950	54,900	1,950
2004-01-13	1,949	1,979	1,935	1,943	98,900	1,943
2004-01-09	1,925	1,945	1,914	1,919	89,100	1,919
2004-01-08	1,929	1,929	1,910	1,918	89,000	1,918
2004-01-07	1,920	1,940	1,901	1,929	74,800	1,929
2004-01-06	1,955	1,955	1,930	1,930	59,400	1,930
2004-01-05	1,973	1,973	1,930	1,937	34,300	1,937

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11月
日	月	火	水	木	金	土
« 10月31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