7860 エイベックス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,907	1,914	1,898	1,907	122,900	1,907
2006-12-28	1,900	1,906	1,883	1,904	393,000	1,904
2006-12-27	1,921	1,928	1,880	1,885	372,100	1,885
2006-12-26	1,886	1,919	1,882	1,911	521,500	1,911
2006-12-25	1,920	1,930	1,871	1,881	761,400	1,881
2006-12-22	1,948	1,964	1,932	1,943	481,100	1,943
2006-12-21	2,000	2,000	1,945	1,962	446,200	1,962
2006-12-20	1,966	1,995	1,949	1,993	517,800	1,993
2006-12-19	1,996	2,005	1,962	1,974	891,800	1,974
2006-12-18	2,080	2,080	1,970	1,976	1,665,500	1,976
2006-12-15	1,950	2,100	1,950	2,010	1,681,800	2,010
2006-12-14	1,900	1,933	1,873	1,917	1,005,700	1,917
2006-12-13	1,844	1,879	1,842	1,870	848,600	1,870
2006-12-12	1,925	1,937	1,836	1,843	1,102,500	1,843
2006-12-11	1,945	1,963	1,906	1,936	552,100	1,936
2006-12-08	1,993	1,993	1,943	1,945	528,500	1,945
2006-12-07	2,000	2,015	1,960	1,992	778,800	1,992
2006-12-06	1,900	1,991	1,880	1,978	877,500	1,978
2006-12-05	1,925	1,932	1,867	1,871	596,700	1,871
2006-12-04	1,900	1,919	1,861	1,912	495,900	1,912
2006-12-01	1,900	1,907	1,860	1,883	738,100	1,883
2006-11-30	1,821	1,903	1,812	1,903	862,500	1,903
2006-11-29	1,745	1,862	1,742	1,801	845,400	1,801
2006-11-28	1,700	1,746	1,685	1,744	820,300	1,744
2006-11-27	1,700	1,740	1,691	1,740	836,900	1,740
2006-11-24	1,798	1,798	1,711	1,759	638,800	1,759
2006-11-22	1,800	1,817	1,722	1,815	702,700	1,815
2006-11-21	1,845	1,859	1,791	1,814	873,100	1,814
2006-11-20	2,050	2,050	1,806	1,843	1,286,800	1,843
2006-11-17	2,185	2,190	2,100	2,120	293,700	2,120
2006-11-16	2,185	2,220	2,175	2,190	205,300	2,190
2006-11-15	2,215	2,240	2,170	2,185	222,600	2,185
2006-11-14	2,135	2,180	2,135	2,175	206,900	2,175
2006-11-13	2,155	2,170	2,105	2,125	303,200	2,125
2006-11-10	2,180	2,190	2,160	2,180	195,800	2,180
2006-11-09	2,190	2,225	2,165	2,190	264,300	2,190
2006-11-08	2,220	2,255	2,180	2,195	294,000	2,195
2006-11-07	2,300	2,310	2,225	2,230	308,000	2,230
2006-11-06	2,125	2,340	2,110	2,285	1,362,000	2,285
2006-11-02	2,205	2,210	2,155	2,170	353,500	2,170
2006-11-01	2,240	2,245	2,210	2,215	288,500	2,215
2006-10-31	2,265	2,295	2,260	2,265	231,000	2,265
2006-10-30	2,305	2,305	2,245	2,260	398,800	2,260
2006-10-27	2,385	2,390	2,305	2,325	400,300	2,325
2006-10-26	2,415	2,430	2,370	2,390	254,800	2,390
2006-10-25	2,440	2,455	2,410	2,415	200,900	2,415
2006-10-24	2,445	2,530	2,415	2,430	417,000	2,430
2006-10-23	2,430	2,440	2,415	2,435	220,800	2,435
2006-10-20	2,370	2,445	2,370	2,435	263,400	2,435
2006-10-19	2,345	2,400	2,345	2,385	794,900	2,385
2006-10-18	2,300	2,300	2,270	2,290	273,100	2,290
2006-10-17	2,340	2,350	2,295	2,300	195,700	2,300
2006-10-16	2,350	2,360	2,310	2,335	297,200	2,335
2006-10-13	2,315	2,330	2,285	2,295	280,900	2,295
2006-10-12	2,205	2,265	2,205	2,250	340,000	2,250
2006-10-11	2,280	2,290	2,200	2,200	365,600	2,200
2006-10-10	2,300	2,370	2,300	2,300	172,200	2,300
2006-10-06	2,375	2,375	2,340	2,350	173,200	2,350
2006-10-05	2,430	2,430	2,365	2,380	248,700	2,380
2006-10-04	2,515	2,515	2,385	2,400	275,700	2,400
2006-10-03	2,495	2,510	2,480	2,510	114,200	2,510
2006-10-02	2,495	2,515	2,480	2,495	87,800	2,495
2006-09-29	2,500	2,520	2,485	2,495	109,100	2,495
2006-09-28	2,455	2,485	2,420	2,485	124,600	2,485
2006-09-27	2,390	2,425	2,330	2,420	281,200	2,420
2006-09-26	2,450	2,450	2,370	2,385	329,700	2,385
2006-09-25	2,460	2,480	2,455	2,470	67,800	2,470
2006-09-22	2,495	2,500	2,455	2,460	450,700	2,460
2006-09-21	2,500	2,515	2,490	2,505	197,400	2,505
2006-09-20	2,500	2,525	2,490	2,500	265,400	2,500
2006-09-19	2,510	2,530	2,490	2,505	123,600	2,505
2006-09-15	2,485	2,540	2,475	2,505	176,800	2,505
2006-09-14	2,490	2,495	2,450	2,475	173,900	2,475
2006-09-13	2,550	2,580	2,445	2,450	333,000	2,450
2006-09-12	2,640	2,640	2,520	2,540	260,100	2,540
2006-09-11	2,590	2,630	2,580	2,615	243,900	2,615
2006-09-08	2,620	2,620	2,550	2,575	508,100	2,575
2006-09-07	2,730	2,730	2,645	2,660	274,100	2,660
2006-09-06	2,715	2,765	2,710	2,750	349,600	2,750
2006-09-05	2,665	2,700	2,635	2,700	231,000	2,700
2006-09-04	2,600	2,685	2,570	2,650	334,500	2,650
2006-09-01	2,585	2,585	2,545	2,565	128,100	2,565
2006-08-31	2,550	2,580	2,520	2,580	387,200	2,580
2006-08-30	2,495	2,530	2,450	2,525	402,900	2,525
2006-08-29	2,510	2,510	2,465	2,490	161,700	2,490
2006-08-28	2,505	2,510	2,460	2,485	219,100	2,485
2006-08-25	2,540	2,545	2,470	2,480	411,800	2,480
2006-08-24	2,550	2,570	2,490	2,530	395,700	2,530
2006-08-23	2,500	2,580	2,500	2,550	210,100	2,550
2006-08-22	2,520	2,530	2,480	2,500	405,600	2,500
2006-08-21	2,590	2,610	2,515	2,530	327,400	2,530
2006-08-18	2,620	2,625	2,560	2,585	303,500	2,585
2006-08-17	2,515	2,620	2,515	2,595	510,000	2,595
2006-08-16	2,495	2,500	2,465	2,475	292,800	2,475
2006-08-15	2,410	2,450	2,400	2,440	172,000	2,440
2006-08-14	2,415	2,435	2,365	2,395	217,400	2,395
2006-08-11	2,400	2,435	2,360	2,410	335,300	2,410
2006-08-10	2,340	2,395	2,320	2,390	194,300	2,390
2006-08-09	2,320	2,355	2,285	2,355	240,100	2,355
2006-08-08	2,285	2,340	2,280	2,310	451,200	2,310
2006-08-07	2,340	2,390	2,280	2,285	668,300	2,285
2006-08-04	2,400	2,425	2,300	2,325	257,000	2,325
2006-08-03	2,450	2,480	2,385	2,390	397,300	2,390
2006-08-02	2,305	2,395	2,285	2,395	408,400	2,395
2006-08-01	2,365	2,460	2,305	2,335	615,800	2,335
2006-07-31	2,200	2,385	2,195	2,370	823,000	2,370
2006-07-28	2,110	2,165	2,050	2,095	550,400	2,095
2006-07-27	2,035	2,070	1,970	2,070	717,400	2,070
2006-07-26	2,160	2,195	2,070	2,075	403,800	2,075
2006-07-25	2,100	2,210	2,100	2,185	636,900	2,185
2006-07-24	2,105	2,140	2,050	2,075	554,600	2,075
2006-07-21	2,205	2,265	2,165	2,225	187,600	2,225
2006-07-20	2,225	2,325	2,200	2,310	379,500	2,310
2006-07-19	2,225	2,230	2,135	2,145	594,900	2,145
2006-07-18	2,370	2,380	2,175	2,210	373,800	2,210
2006-07-14	2,460	2,460	2,410	2,420	216,600	2,420
2006-07-13	2,530	2,545	2,480	2,485	200,900	2,485
2006-07-12	2,530	2,565	2,510	2,520	119,000	2,520
2006-07-11	2,565	2,580	2,515	2,515	135,200	2,515
2006-07-10	2,545	2,575	2,470	2,540	353,800	2,540
2006-07-07	2,655	2,675	2,570	2,585	139,000	2,585
2006-07-06	2,680	2,680	2,630	2,650	92,800	2,650
2006-07-05	2,705	2,725	2,670	2,680	190,000	2,680
2006-07-04	2,735	2,750	2,705	2,740	185,500	2,740
2006-07-03	2,740	2,745	2,720	2,725	170,200	2,725
2006-06-30	2,700	2,755	2,675	2,705	299,400	2,705
2006-06-29	2,720	2,730	2,655	2,665	271,400	2,665
2006-06-28	2,715	2,755	2,715	2,725	105,600	2,725
2006-06-27	2,765	2,780	2,750	2,755	97,200	2,755
2006-06-26	2,770	2,775	2,725	2,730	110,700	2,730
2006-06-23	2,780	2,790	2,725	2,770	147,600	2,770
2006-06-22	2,745	2,815	2,730	2,805	508,500	2,805
2006-06-21	2,665	2,705	2,640	2,680	196,900	2,680
2006-06-20	2,740	2,755	2,640	2,665	300,100	2,665
2006-06-19	2,720	2,820	2,720	2,780	299,700	2,780
2006-06-16	2,800	2,810	2,700	2,725	299,700	2,725
2006-06-15	2,650	2,725	2,605	2,680	307,100	2,680
2006-06-14	2,505	2,580	2,480	2,530	208,700	2,530
2006-06-13	2,625	2,640	2,525	2,525	192,100	2,525
2006-06-12	2,530	2,640	2,485	2,635	428,600	2,635
2006-06-09	2,525	2,625	2,465	2,510	500,600	2,510
2006-06-08	2,595	2,630	2,495	2,565	458,800	2,565
2006-06-07	2,800	2,830	2,710	2,715	272,200	2,715
2006-06-06	2,870	2,880	2,790	2,820	281,600	2,820
2006-06-05	2,840	2,955	2,780	2,925	422,700	2,925
2006-06-02	2,885	2,920	2,700	2,840	565,200	2,840
2006-06-01	3,020	3,040	2,890	2,905	410,300	2,905
2006-05-31	2,900	3,030	2,885	2,970	348,400	2,970
2006-05-30	3,040	3,050	2,930	2,965	385,100	2,965
2006-05-29	3,060	3,110	2,975	3,060	541,800	3,060
2006-05-26	3,120	3,170	3,020	3,060	320,100	3,060
2006-05-25	3,170	3,180	3,050	3,110	811,600	3,110
2006-05-24	3,320	3,360	3,230	3,250	372,000	3,250
2006-05-23	3,240	3,400	3,230	3,320	378,100	3,320
2006-05-22	3,380	3,400	3,290	3,340	432,200	3,340
2006-05-19	3,240	3,280	3,150	3,230	467,800	3,230
2006-05-18	3,150	3,240	3,080	3,230	366,000	3,230
2006-05-17	3,260	3,320	3,180	3,250	279,600	3,250
2006-05-16	3,430	3,430	3,200	3,240	412,300	3,240
2006-05-15	3,250	3,450	3,240	3,380	391,800	3,380
2006-05-12	3,160	3,260	3,120	3,240	322,100	3,240
2006-05-11	3,330	3,380	3,280	3,310	184,000	3,310
2006-05-10	3,340	3,390	3,270	3,300	217,300	3,300
2006-05-09	3,460	3,460	3,340	3,350	247,600	3,350
2006-05-08	3,490	3,490	3,430	3,450	163,800	3,450
2006-05-02	3,390	3,400	3,340	3,400	210,200	3,400
2006-05-01	3,410	3,410	3,340	3,400	225,200	3,400
2006-04-28	3,400	3,410	3,330	3,400	210,100	3,400
2006-04-27	3,400	3,440	3,370	3,390	94,100	3,390
2006-04-26	3,460	3,470	3,350	3,400	261,200	3,400
2006-04-25	3,390	3,530	3,350	3,490	377,700	3,490
2006-04-24	3,380	3,390	3,290	3,300	587,100	3,300
2006-04-21	3,550	3,680	3,470	3,520	728,200	3,520
2006-04-20	3,540	3,540	3,490	3,500	256,000	3,500
2006-04-19	3,560	3,610	3,550	3,560	183,400	3,560
2006-04-18	3,450	3,590	3,430	3,550	305,400	3,550
2006-04-17	3,620	3,630	3,510	3,520	201,200	3,520
2006-04-14	3,670	3,670	3,610	3,620	227,100	3,620
2006-04-13	3,630	3,660	3,580	3,620	245,900	3,620
2006-04-12	3,630	3,680	3,550	3,640	458,500	3,640
2006-04-11	3,700	3,710	3,590	3,630	543,500	3,630
2006-04-10	3,700	3,760	3,660	3,730	725,400	3,730
2006-04-07	3,630	3,720	3,580	3,710	639,600	3,710
2006-04-06	3,550	3,620	3,550	3,600	374,600	3,600
2006-04-05	3,560	3,650	3,440	3,550	783,200	3,550
2006-04-04	3,420	3,600	3,400	3,570	1,472,500	3,570
2006-04-03	3,340	3,420	3,340	3,370	525,500	3,370
2006-03-31	3,340	3,400	3,320	3,360	305,600	3,360
2006-03-30	3,330	3,340	3,310	3,330	220,400	3,330
2006-03-29	3,300	3,360	3,280	3,310	337,500	3,310
2006-03-28	3,170	3,350	3,150	3,330	554,300	3,330
2006-03-27	3,270	3,300	3,210	3,210	393,700	3,210
2006-03-24	3,300	3,310	3,260	3,270	218,400	3,270
2006-03-23	3,340	3,350	3,250	3,290	853,300	3,290
2006-03-22	3,200	3,470	3,180	3,390	2,338,700	3,390
2006-03-20	3,030	3,200	3,020	3,160	747,800	3,160
2006-03-17	2,975	3,000	2,970	2,990	231,000	2,990
2006-03-16	3,050	3,050	2,960	2,970	313,700	2,970
2006-03-15	3,120	3,120	3,050	3,060	267,800	3,060
2006-03-14	3,080	3,090	3,040	3,080	374,200	3,080
2006-03-13	3,080	3,110	3,030	3,030	381,700	3,030
2006-03-10	3,010	3,050	3,000	3,050	354,400	3,050
2006-03-09	2,975	3,030	2,960	3,030	544,900	3,030
2006-03-08	2,875	2,945	2,835	2,935	441,100	2,935
2006-03-07	2,890	2,925	2,815	2,830	433,600	2,830
2006-03-06	2,830	2,895	2,760	2,885	459,800	2,885
2006-03-03	2,885	2,945	2,825	2,850	597,800	2,850
2006-03-02	3,030	3,060	2,880	2,900	1,075,900	2,900
2006-03-01	3,050	3,090	2,980	3,070	703,700	3,070
2006-02-28	3,090	3,170	3,030	3,090	897,800	3,090
2006-02-27	3,110	3,140	3,040	3,040	1,018,700	3,040
2006-02-24	2,980	3,020	2,955	3,010	1,573,400	3,010
2006-02-23	3,230	3,240	3,100	3,100	796,400	3,100
2006-02-22	3,210	3,290	3,150	3,200	722,500	3,200
2006-02-21	3,140	3,220	2,975	3,110	1,382,700	3,110
2006-02-20	3,490	3,500	3,340	3,440	377,400	3,440
2006-02-17	3,550	3,580	3,480	3,540	717,300	3,540
2006-02-16	3,440	3,500	3,320	3,410	323,900	3,410
2006-02-15	3,590	3,590	3,460	3,490	253,800	3,490
2006-02-14	3,440	3,620	3,350	3,590	547,600	3,590
2006-02-13	3,840	3,840	3,430	3,430	798,800	3,430
2006-02-10	3,740	3,930	3,670	3,930	431,800	3,930
2006-02-09	3,730	3,780	3,660	3,770	677,300	3,770
2006-02-08	3,830	3,830	3,660	3,750	1,365,600	3,750
2006-02-07	3,370	3,370	3,320	3,330	122,600	3,330
2006-02-06	3,420	3,430	3,350	3,390	273,500	3,390
2006-02-03	3,210	3,330	3,210	3,300	209,600	3,300
2006-02-02	3,200	3,250	3,170	3,200	130,600	3,200
2006-02-01	3,270	3,280	3,170	3,200	205,900	3,200
2006-01-31	3,260	3,300	3,250	3,270	101,700	3,270
2006-01-30	3,260	3,280	3,210	3,250	128,200	3,250
2006-01-27	3,130	3,170	3,120	3,170	97,700	3,170
2006-01-26	3,140	3,160	3,060	3,080	113,500	3,080
2006-01-25	3,160	3,160	3,080	3,100	219,200	3,100
2006-01-24	2,900	3,040	2,900	3,030	308,600	3,030
2006-01-23	2,990	3,070	2,870	2,890	381,700	2,890
2006-01-20	3,260	3,280	3,140	3,190	183,600	3,190
2006-01-19	3,080	3,190	3,030	3,110	346,200	3,110
2006-01-18	3,110	3,200	2,890	3,180	570,000	3,180
2006-01-17	3,370	3,400	3,120	3,180	406,700	3,180
2006-01-16	3,500	3,500	3,400	3,460	165,100	3,460
2006-01-13	3,400	3,520	3,390	3,490	292,000	3,490
2006-01-12	3,330	3,360	3,300	3,360	113,400	3,360
2006-01-11	3,460	3,460	3,150	3,310	396,900	3,310
2006-01-10	3,380	3,480	3,370	3,460	391,000	3,460
2006-01-06	3,300	3,350	3,280	3,330	333,600	3,330
2006-01-05	3,150	3,240	3,140	3,220	287,400	3,220
2006-01-04	3,110	3,140	3,080	3,120	126,200	3,120

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