7860 エイベックス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	750	753	736	739	201,600	739
2009-12-29	732	734	730	731	117,300	731
2009-12-28	732	735	730	731	91,800	731
2009-12-25	735	735	729	730	100,400	730
2009-12-24	735	737	729	729	147,600	729
2009-12-22	733	738	730	733	99,300	733
2009-12-21	734	736	730	732	82,900	732
2009-12-18	734	735	727	731	94,800	731
2009-12-17	739	742	732	737	83,900	737
2009-12-16	725	735	725	734	91,800	734
2009-12-15	725	727	722	725	54,700	725
2009-12-14	731	732	722	725	126,800	725
2009-12-11	732	735	725	731	155,400	731
2009-12-10	739	744	729	731	152,300	731
2009-12-09	744	747	740	742	101,900	742
2009-12-08	742	749	740	743	142,400	743
2009-12-07	741	742	734	742	192,100	742
2009-12-04	733	736	730	731	157,400	731
2009-12-03	726	733	723	731	176,600	731
2009-12-02	742	742	721	725	254,600	725
2009-12-01	747	747	735	743	124,800	743
2009-11-30	730	747	728	747	193,400	747
2009-11-27	725	727	715	720	117,100	720
2009-11-26	711	734	711	729	138,600	729
2009-11-25	735	736	707	712	255,000	712
2009-11-24	760	765	734	735	203,700	735
2009-11-20	749	759	741	759	184,300	759
2009-11-19	783	783	749	758	244,500	758
2009-11-18	790	791	780	783	144,600	783
2009-11-17	792	794	788	791	134,700	791
2009-11-16	800	800	795	796	94,200	796
2009-11-13	800	803	794	799	201,800	799
2009-11-12	805	807	795	801	230,400	801
2009-11-11	813	813	803	804	165,000	804
2009-11-10	809	813	806	806	143,400	806
2009-11-09	820	824	805	805	258,700	805
2009-11-06	836	841	820	825	161,300	825
2009-11-05	829	846	824	841	449,500	841
2009-11-04	823	823	816	820	124,300	820
2009-11-02	817	825	816	825	120,900	825
2009-10-30	822	825	819	821	119,500	821
2009-10-29	822	828	818	823	240,300	823
2009-10-28	815	830	815	821	185,000	821
2009-10-27	821	827	820	821	116,700	821
2009-10-26	822	828	820	825	94,200	825
2009-10-23	835	835	822	827	142,200	827
2009-10-22	829	835	824	829	194,600	829
2009-10-21	831	831	826	827	118,300	827
2009-10-20	829	834	826	832	116,400	832
2009-10-19	825	838	824	829	231,300	829
2009-10-16	825	826	818	821	152,200	821
2009-10-15	829	829	818	825	213,800	825
2009-10-14	828	828	822	827	98,700	827
2009-10-13	829	829	824	825	123,500	825
2009-10-09	820	825	817	819	151,300	819
2009-10-08	820	831	812	823	221,300	823
2009-10-07	811	822	811	821	110,600	821
2009-10-06	817	821	811	814	97,700	814
2009-10-05	810	824	808	818	106,500	818
2009-10-02	818	818	803	810	225,500	810
2009-10-01	830	831	824	828	115,800	828
2009-09-30	825	833	822	833	100,500	833
2009-09-29	822	828	820	828	146,900	828
2009-09-28	824	832	820	821	119,300	821
2009-09-25	836	837	827	828	185,800	828
2009-09-24	858	860	853	858	214,000	858
2009-09-18	836	851	834	848	210,900	848
2009-09-17	836	838	831	833	123,200	833
2009-09-16	839	840	835	835	116,400	835
2009-09-15	839	841	836	836	79,900	836
2009-09-14	840	842	836	839	67,400	839
2009-09-11	839	844	836	840	156,900	840
2009-09-10	840	842	836	840	119,900	840
2009-09-09	831	838	831	837	128,300	837
2009-09-08	832	834	830	831	145,100	831
2009-09-07	835	836	831	834	101,600	834
2009-09-04	838	841	830	833	178,000	833
2009-09-03	840	841	838	840	99,600	840
2009-09-02	840	843	833	840	227,500	840
2009-09-01	839	843	836	840	92,400	840
2009-08-31	840	843	836	840	142,500	840
2009-08-28	838	841	835	837	169,300	837
2009-08-27	838	842	837	842	165,200	842
2009-08-26	849	849	837	840	109,700	840
2009-08-25	849	850	837	839	118,800	839
2009-08-24	840	846	839	845	98,300	845
2009-08-21	832	841	826	831	162,800	831
2009-08-20	826	836	826	833	133,100	833
2009-08-19	841	844	829	830	198,100	830
2009-08-18	842	846	838	843	165,400	843
2009-08-17	858	859	842	846	156,700	846
2009-08-14	855	862	851	862	120,600	862
2009-08-13	851	857	849	857	77,300	857
2009-08-12	857	858	848	850	85,300	850
2009-08-11	855	857	849	857	105,900	857
2009-08-10	847	855	844	853	136,300	853
2009-08-07	840	847	838	847	160,000	847
2009-08-06	841	841	831	836	161,300	836
2009-08-05	840	848	837	840	133,900	840
2009-08-04	859	860	841	846	171,200	846
2009-08-03	835	851	835	849	167,800	849
2009-07-31	835	835	829	833	104,500	833
2009-07-30	833	835	828	829	115,900	829
2009-07-29	833	835	828	833	108,300	833
2009-07-28	833	834	828	833	94,700	833
2009-07-27	834	835	823	827	176,000	827
2009-07-24	839	839	820	828	257,000	828
2009-07-23	839	840	830	831	173,600	831
2009-07-22	846	846	834	839	175,200	839
2009-07-21	846	848	834	840	126,700	840
2009-07-17	833	837	831	837	89,500	837
2009-07-16	842	843	831	831	105,100	831
2009-07-15	835	839	833	834	102,500	834
2009-07-14	836	845	830	834	140,800	834
2009-07-13	852	855	832	832	174,700	832
2009-07-10	865	865	850	852	111,200	852
2009-07-09	878	884	855	856	169,400	856
2009-07-08	889	889	877	879	139,300	879
2009-07-07	883	891	882	888	116,800	888
2009-07-06	894	900	876	882	199,000	882
2009-07-03	895	896	890	892	91,400	892
2009-07-02	905	906	897	899	120,500	899
2009-07-01	901	910	897	904	109,700	904
2009-06-30	904	906	898	905	89,900	905
2009-06-29	905	908	896	903	97,200	903
2009-06-26	897	903	891	903	89,400	903
2009-06-25	896	899	891	895	131,700	895
2009-06-24	882	888	879	886	74,500	886
2009-06-23	893	894	874	881	271,800	881
2009-06-22	902	905	889	893	209,000	893
2009-06-19	897	919	888	919	271,800	919
2009-06-18	908	910	893	897	270,000	897
2009-06-17	913	918	902	914	161,100	914
2009-06-16	926	929	901	910	216,700	910
2009-06-15	901	928	901	928	264,000	928
2009-06-12	907	907	891	902	258,700	902
2009-06-11	917	917	904	911	140,600	911
2009-06-10	911	916	907	916	198,800	916
2009-06-09	901	912	900	905	203,100	905
2009-06-08	900	903	890	900	188,800	900
2009-06-05	903	904	893	900	130,800	900
2009-06-04	914	915	892	904	261,900	904
2009-06-03	923	925	918	925	210,700	925
2009-06-02	922	925	910	923	311,800	923
2009-06-01	899	923	890	915	419,200	915
2009-05-29	870	884	869	882	491,400	882
2009-05-28	851	861	848	850	192,000	850
2009-05-27	871	872	850	853	510,700	853
2009-05-26	825	863	825	859	488,700	859
2009-05-25	809	822	809	822	265,000	822
2009-05-22	812	812	801	802	326,800	802
2009-05-21	824	824	810	811	221,000	811
2009-05-20	816	827	815	825	165,600	825
2009-05-19	824	830	813	819	224,800	819
2009-05-18	834	834	810	818	285,100	818
2009-05-15	825	833	815	833	201,000	833
2009-05-14	835	836	820	820	212,800	820
2009-05-13	823	840	823	839	248,900	839
2009-05-12	839	840	826	827	274,500	827
2009-05-11	845	860	835	839	334,700	839
2009-05-08	841	848	836	836	362,400	836
2009-05-07	874	888	856	859	330,900	859
2009-05-01	880	880	869	872	114,300	872
2009-04-30	872	887	872	876	160,700	876
2009-04-28	865	877	863	863	127,100	863
2009-04-27	875	877	863	866	97,300	866
2009-04-24	878	879	868	868	108,500	868
2009-04-23	880	883	871	880	117,000	880
2009-04-22	881	881	866	871	117,800	871
2009-04-21	867	878	861	875	130,300	875
2009-04-20	883	886	871	871	161,200	871
2009-04-17	891	891	880	882	199,800	882
2009-04-16	881	893	881	892	169,300	892
2009-04-15	890	895	887	891	145,900	891
2009-04-14	891	893	886	893	146,600	893
2009-04-13	908	908	893	896	136,800	896
2009-04-10	910	914	900	904	75,600	904
2009-04-09	907	913	900	907	98,200	907
2009-04-08	910	910	897	898	181,100	898
2009-04-07	908	923	904	919	138,700	919
2009-04-06	910	913	896	899	147,800	899
2009-04-03	923	925	905	913	124,100	913
2009-04-02	930	932	917	922	112,100	922
2009-04-01	886	921	882	913	140,300	913
2009-03-31	906	908	890	896	181,800	896
2009-03-30	928	937	916	916	127,300	916
2009-03-27	952	952	926	930	162,900	930
2009-03-26	933	959	926	956	218,700	956
2009-03-25	970	977	962	973	392,000	973
2009-03-24	940	964	938	960	262,000	960
2009-03-23	933	933	915	927	215,800	927
2009-03-19	914	924	910	923	97,400	923
2009-03-18	910	915	903	905	139,700	905
2009-03-17	916	921	905	914	132,900	914
2009-03-16	920	933	917	921	150,000	921
2009-03-13	910	915	904	913	250,300	913
2009-03-12	890	899	888	893	103,900	893
2009-03-11	900	905	888	888	102,900	888
2009-03-10	880	893	878	879	78,000	879
2009-03-09	890	893	880	882	99,100	882
2009-03-06	889	896	876	882	154,500	882
2009-03-05	901	909	892	899	108,800	899
2009-03-04	900	900	886	889	162,500	889
2009-03-03	885	904	883	899	156,800	899
2009-03-02	885	898	879	894	116,600	894
2009-02-27	878	886	865	884	109,800	884
2009-02-26	866	875	865	870	117,500	870
2009-02-25	869	877	858	866	92,600	866
2009-02-24	864	866	845	847	143,400	847
2009-02-23	873	878	862	870	124,800	870
2009-02-20	895	902	872	882	162,700	882
2009-02-19	897	903	892	899	74,700	899
2009-02-18	901	904	887	893	171,100	893
2009-02-17	903	912	903	904	84,200	904
2009-02-16	908	914	902	907	133,100	907
2009-02-13	909	912	901	907	145,600	907
2009-02-12	909	925	900	918	164,100	918
2009-02-10	894	904	891	899	102,100	899
2009-02-09	906	913	891	894	128,700	894
2009-02-06	907	914	894	906	131,600	906
2009-02-05	925	925	899	906	162,500	906
2009-02-04	905	928	903	925	86,100	925
2009-02-03	909	924	901	901	95,100	901
2009-02-02	923	935	916	929	68,400	929
2009-01-30	910	932	906	930	116,100	930
2009-01-29	924	925	915	924	94,100	924
2009-01-28	914	918	904	907	67,600	907
2009-01-27	906	922	903	916	79,700	916
2009-01-26	903	909	896	901	56,700	901
2009-01-23	917	917	888	893	129,600	893
2009-01-22	894	915	888	914	128,700	914
2009-01-21	887	902	880	886	111,000	886
2009-01-20	916	922	895	897	200,100	897
2009-01-19	927	934	911	917	107,200	917
2009-01-16	920	937	907	926	160,600	926
2009-01-15	900	942	895	930	180,700	930
2009-01-14	895	923	894	915	112,700	915
2009-01-13	880	910	874	897	192,900	897
2009-01-09	940	941	901	902	363,700	902
2009-01-08	965	965	941	946	225,600	946
2009-01-07	986	991	971	973	151,400	973
2009-01-06	990	992	986	988	87,900	988
2009-01-05	998	998	986	986	55,900	986

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