7860 エイベックス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	970	988	969	986	95,700	986
2011-12-29	961	963	954	961	69,400	961
2011-12-28	954	969	952	961	73,400	961
2011-12-27	974	976	956	961	78,900	961
2011-12-26	975	975	966	973	110,800	973
2011-12-22	983	985	972	976	121,100	976
2011-12-21	984	991	979	982	123,500	982
2011-12-20	953	1,003	951	982	261,600	982
2011-12-19	948	951	940	947	154,300	947
2011-12-16	915	941	915	936	190,100	936
2011-12-15	915	917	905	908	87,800	908
2011-12-14	910	928	909	924	113,300	924
2011-12-13	900	913	900	910	97,900	910
2011-12-12	900	913	897	905	99,000	905
2011-12-09	891	893	879	890	140,700	890
2011-12-08	900	903	881	890	128,300	890
2011-12-07	871	900	866	900	189,600	900
2011-12-06	874	879	861	862	90,500	862
2011-12-05	880	880	871	873	88,800	873
2011-12-02	878	881	866	872	93,300	872
2011-12-01	878	882	868	875	102,500	875
2011-11-30	885	892	862	870	119,800	870
2011-11-29	866	891	862	887	140,700	887
2011-11-28	856	867	850	851	71,000	851
2011-11-25	835	867	834	852	156,700	852
2011-11-24	833	842	830	832	62,800	832
2011-11-22	835	848	833	842	75,000	842
2011-11-21	835	849	828	839	125,200	839
2011-11-18	822	833	822	827	75,900	827
2011-11-17	830	835	822	826	126,400	826
2011-11-16	832	840	831	834	67,800	834
2011-11-15	835	840	830	832	115,700	832
2011-11-14	847	847	838	843	119,500	843
2011-11-11	870	874	836	841	207,300	841
2011-11-10	875	875	858	871	145,500	871
2011-11-09	899	902	874	881	194,800	881
2011-11-08	900	903	880	886	203,700	886
2011-11-07	901	907	897	906	69,900	906
2011-11-04	924	926	899	901	173,000	901
2011-11-02	922	938	914	928	87,800	928
2011-11-01	935	940	923	929	104,500	929
2011-10-31	960	963	936	938	139,700	938
2011-10-28	940	969	940	966	139,000	966
2011-10-27	935	940	920	935	79,000	935
2011-10-26	945	945	923	936	71,200	936
2011-10-25	940	952	935	945	189,300	945
2011-10-24	890	942	890	941	205,300	941
2011-10-21	900	903	885	890	136,600	890
2011-10-20	904	906	900	902	69,700	902
2011-10-19	912	914	906	912	53,500	912
2011-10-18	911	914	903	905	78,300	905
2011-10-17	917	932	912	916	103,800	916
2011-10-14	916	924	906	909	104,600	909
2011-10-13	932	932	920	922	58,600	922
2011-10-12	916	930	910	926	80,900	926
2011-10-11	912	923	911	919	88,000	919
2011-10-07	918	929	906	909	89,800	909
2011-10-06	907	915	902	907	63,900	907
2011-10-05	926	926	896	896	129,600	896
2011-10-04	937	937	915	918	73,900	918
2011-10-03	941	946	916	936	87,600	936
2011-09-30	948	950	939	947	74,600	947
2011-09-29	937	947	936	947	81,000	947
2011-09-28	935	948	928	941	93,000	941
2011-09-27	950	953	940	948	140,300	948
2011-09-26	937	946	923	928	99,000	928
2011-09-22	933	934	916	933	123,100	933
2011-09-21	943	949	934	935	92,400	935
2011-09-20	940	950	938	944	112,400	944
2011-09-16	941	946	936	942	106,200	942
2011-09-15	926	943	924	936	143,200	936
2011-09-14	950	956	907	911	251,200	911
2011-09-13	953	964	945	948	137,500	948
2011-09-12	973	973	952	954	127,800	954
2011-09-09	980	989	973	975	192,500	975
2011-09-08	994	1,007	982	987	175,000	987
2011-09-07	997	1,008	987	990	185,000	990
2011-09-06	1,009	1,013	998	998	80,700	998
2011-09-05	1,003	1,009	1,001	1,005	72,300	1,005
2011-09-02	1,010	1,015	1,002	1,006	94,000	1,006
2011-09-01	1,029	1,029	1,010	1,014	92,300	1,014
2011-08-31	1,021	1,024	1,009	1,022	106,100	1,022
2011-08-30	1,029	1,036	1,015	1,021	92,100	1,021
2011-08-29	1,012	1,024	1,010	1,020	55,100	1,020
2011-08-26	1,002	1,015	1,002	1,012	91,300	1,012
2011-08-25	1,016	1,019	1,004	1,004	97,800	1,004
2011-08-24	1,032	1,040	1,006	1,012	79,000	1,012
2011-08-23	1,031	1,040	1,021	1,029	63,900	1,029
2011-08-22	1,033	1,040	1,021	1,024	42,800	1,024
2011-08-19	1,034	1,050	1,031	1,038	60,700	1,038
2011-08-18	1,067	1,067	1,046	1,055	76,700	1,055
2011-08-17	1,046	1,071	1,044	1,070	153,700	1,070
2011-08-16	1,044	1,053	1,027	1,041	109,500	1,041
2011-08-15	1,057	1,063	1,029	1,048	106,000	1,048
2011-08-12	1,058	1,059	1,037	1,041	78,300	1,041
2011-08-11	1,038	1,052	1,034	1,051	111,300	1,051
2011-08-10	1,030	1,058	1,026	1,052	185,300	1,052
2011-08-09	989	1,012	970	1,008	141,700	1,008
2011-08-08	1,015	1,022	1,007	1,009	104,000	1,009
2011-08-05	1,000	1,034	1,000	1,027	120,600	1,027
2011-08-04	1,044	1,072	1,042	1,050	65,100	1,050
2011-08-03	1,057	1,068	1,043	1,049	83,100	1,049
2011-08-02	1,061	1,074	1,054	1,072	84,200	1,072
2011-08-01	1,050	1,076	1,047	1,064	70,100	1,064
2011-07-29	1,051	1,058	1,046	1,047	96,600	1,047
2011-07-28	1,069	1,072	1,054	1,059	75,900	1,059
2011-07-27	1,078	1,080	1,067	1,075	74,900	1,075
2011-07-26	1,079	1,088	1,078	1,083	55,600	1,083
2011-07-25	1,096	1,098	1,082	1,082	52,600	1,082
2011-07-22	1,095	1,099	1,087	1,095	48,700	1,095
2011-07-21	1,096	1,099	1,083	1,092	70,700	1,092
2011-07-20	1,104	1,106	1,091	1,096	51,500	1,096
2011-07-19	1,101	1,104	1,095	1,100	100,500	1,100
2011-07-15	1,100	1,106	1,096	1,103	70,500	1,103
2011-07-14	1,092	1,107	1,092	1,100	85,100	1,100
2011-07-13	1,090	1,100	1,086	1,097	111,000	1,097
2011-07-12	1,090	1,097	1,081	1,094	146,900	1,094
2011-07-11	1,083	1,097	1,080	1,093	88,000	1,093
2011-07-08	1,083	1,091	1,080	1,084	114,300	1,084
2011-07-07	1,074	1,083	1,074	1,081	64,400	1,081
2011-07-06	1,070	1,077	1,068	1,077	89,900	1,077
2011-07-05	1,064	1,075	1,064	1,069	75,200	1,069
2011-07-04	1,056	1,078	1,055	1,064	134,700	1,064
2011-07-01	1,047	1,055	1,045	1,054	108,800	1,054
2011-06-30	1,039	1,045	1,031	1,043	93,200	1,043
2011-06-29	1,010	1,038	1,010	1,037	195,100	1,037
2011-06-28	1,005	1,009	998	1,008	189,900	1,008
2011-06-27	1,008	1,010	997	999	172,000	999
2011-06-24	1,010	1,018	1,006	1,015	66,200	1,015
2011-06-23	1,018	1,023	1,010	1,015	90,100	1,015
2011-06-22	1,022	1,035	1,017	1,030	84,700	1,030
2011-06-21	1,027	1,027	1,008	1,023	101,500	1,023
2011-06-20	1,010	1,029	1,007	1,024	159,700	1,024
2011-06-17	1,020	1,024	997	997	170,000	997
2011-06-16	1,032	1,039	1,013	1,020	111,300	1,020
2011-06-15	1,045	1,045	1,029	1,040	56,300	1,040
2011-06-14	1,039	1,049	1,036	1,042	39,000	1,042
2011-06-13	1,021	1,040	1,019	1,036	54,100	1,036
2011-06-10	1,037	1,047	1,027	1,030	148,900	1,030
2011-06-09	1,033	1,035	1,020	1,030	64,000	1,030
2011-06-08	1,041	1,048	1,027	1,033	79,200	1,033
2011-06-07	1,033	1,044	1,021	1,041	100,000	1,041
2011-06-06	1,049	1,050	1,030	1,042	68,900	1,042
2011-06-03	1,061	1,066	1,040	1,044	133,100	1,044
2011-06-02	1,068	1,070	1,051	1,061	183,500	1,061
2011-06-01	1,102	1,102	1,090	1,090	139,000	1,090
2011-05-31	1,103	1,109	1,096	1,102	121,300	1,102
2011-05-30	1,089	1,105	1,084	1,098	178,100	1,098
2011-05-27	1,084	1,090	1,075	1,085	105,300	1,085
2011-05-26	1,068	1,088	1,068	1,084	123,200	1,084
2011-05-25	1,088	1,088	1,063	1,067	108,800	1,067
2011-05-24	1,045	1,083	1,045	1,082	196,300	1,082
2011-05-23	1,041	1,050	1,034	1,047	97,500	1,047
2011-05-20	1,029	1,050	1,019	1,041	118,900	1,041
2011-05-19	1,025	1,037	1,018	1,029	73,200	1,029
2011-05-18	1,010	1,030	1,004	1,025	126,000	1,025
2011-05-17	1,010	1,019	1,001	1,009	141,800	1,009
2011-05-16	1,020	1,026	1,005	1,012	127,500	1,012
2011-05-13	1,050	1,050	1,022	1,034	170,000	1,034
2011-05-12	1,058	1,064	1,045	1,051	97,000	1,051
2011-05-11	1,058	1,069	1,058	1,061	103,700	1,061
2011-05-10	1,045	1,058	1,042	1,054	101,000	1,054
2011-05-09	1,034	1,049	1,026	1,037	91,000	1,037
2011-05-06	1,010	1,032	1,010	1,032	68,800	1,032
2011-05-02	1,005	1,028	1,003	1,026	112,400	1,026
2011-04-28	1,001	1,007	991	1,005	92,700	1,005
2011-04-27	1,003	1,003	994	998	63,700	998
2011-04-26	991	1,006	981	1,004	173,700	1,004
2011-04-25	1,002	1,003	989	994	69,100	994
2011-04-22	999	1,006	996	1,002	72,800	1,002
2011-04-21	1,009	1,009	999	1,005	89,400	1,005
2011-04-20	1,005	1,009	999	1,004	65,600	1,004
2011-04-19	995	1,006	993	1,004	103,800	1,004
2011-04-18	1,001	1,005	998	998	74,200	998
2011-04-15	1,002	1,004	992	994	118,200	994
2011-04-14	986	1,008	981	1,003	98,900	1,003
2011-04-13	976	993	972	985	104,700	985
2011-04-12	995	999	980	984	114,500	984
2011-04-11	985	1,001	983	997	123,700	997
2011-04-08	951	985	949	981	139,600	981
2011-04-07	959	968	946	950	100,900	950
2011-04-06	938	958	933	946	130,100	946
2011-04-05	970	970	942	953	152,400	953
2011-04-04	991	994	970	979	215,100	979
2011-04-01	1,018	1,018	996	996	118,400	996
2011-03-31	997	1,015	994	1,014	175,700	1,014
2011-03-30	1,020	1,022	997	1,008	262,900	1,008
2011-03-29	1,033	1,033	1,000	1,019	224,100	1,019
2011-03-28	1,040	1,047	1,036	1,042	277,400	1,042
2011-03-25	1,054	1,061	1,035	1,044	301,700	1,044
2011-03-24	1,055	1,057	1,042	1,044	214,900	1,044
2011-03-23	1,036	1,053	1,027	1,041	211,900	1,041
2011-03-22	1,011	1,033	997	1,026	306,300	1,026
2011-03-18	995	1,015	972	983	488,800	983
2011-03-17	972	1,028	960	1,005	414,900	1,005
2011-03-16	870	1,021	870	1,013	558,500	1,013
2011-03-15	1,000	1,011	803	873	550,800	873
2011-03-14	977	1,071	950	1,046	581,000	1,046
2011-03-11	1,180	1,182	1,172	1,172	205,200	1,172
2011-03-10	1,185	1,188	1,180	1,181	112,800	1,181
2011-03-09	1,186	1,193	1,183	1,185	129,600	1,185
2011-03-08	1,188	1,196	1,182	1,182	236,900	1,182
2011-03-07	1,200	1,201	1,186	1,189	175,100	1,189
2011-03-04	1,209	1,212	1,195	1,199	228,700	1,199
2011-03-03	1,210	1,210	1,202	1,209	80,300	1,209
2011-03-02	1,210	1,212	1,203	1,207	208,500	1,207
2011-03-01	1,214	1,225	1,210	1,218	212,200	1,218
2011-02-28	1,195	1,209	1,190	1,205	209,600	1,205
2011-02-25	1,180	1,194	1,180	1,190	159,000	1,190
2011-02-24	1,196	1,196	1,181	1,182	353,200	1,182
2011-02-23	1,190	1,215	1,188	1,209	269,700	1,209
2011-02-22	1,200	1,203	1,191	1,194	111,700	1,194
2011-02-21	1,209	1,209	1,199	1,201	174,600	1,201
2011-02-18	1,198	1,209	1,196	1,209	158,900	1,209
2011-02-17	1,193	1,203	1,187	1,201	239,600	1,201
2011-02-16	1,192	1,194	1,186	1,192	254,600	1,192
2011-02-15	1,206	1,207	1,193	1,199	207,100	1,199
2011-02-14	1,200	1,233	1,199	1,210	438,600	1,210
2011-02-10	1,191	1,194	1,184	1,193	394,500	1,193
2011-02-09	1,196	1,196	1,182	1,189	277,800	1,189
2011-02-08	1,200	1,210	1,183	1,184	408,800	1,184
2011-02-07	1,224	1,228	1,192	1,199	253,500	1,199
2011-02-04	1,202	1,215	1,202	1,210	96,100	1,210
2011-02-03	1,196	1,207	1,196	1,202	94,400	1,202
2011-02-02	1,198	1,217	1,188	1,211	210,000	1,211
2011-02-01	1,192	1,207	1,180	1,191	231,700	1,191
2011-01-31	1,207	1,207	1,190	1,199	125,500	1,199
2011-01-28	1,218	1,218	1,203	1,208	143,000	1,208
2011-01-27	1,204	1,219	1,195	1,215	120,300	1,215
2011-01-26	1,203	1,212	1,195	1,205	93,800	1,205
2011-01-25	1,198	1,208	1,188	1,203	182,100	1,203
2011-01-24	1,196	1,198	1,188	1,198	95,200	1,198
2011-01-21	1,218	1,222	1,193	1,198	229,300	1,198
2011-01-20	1,236	1,237	1,217	1,218	134,500	1,218
2011-01-19	1,246	1,247	1,214	1,241	298,500	1,241
2011-01-18	1,249	1,257	1,244	1,249	205,000	1,249
2011-01-17	1,240	1,250	1,234	1,244	233,200	1,244
2011-01-14	1,223	1,238	1,214	1,230	236,200	1,230
2011-01-13	1,220	1,223	1,209	1,221	135,500	1,221
2011-01-12	1,225	1,225	1,210	1,210	117,500	1,210
2011-01-11	1,210	1,228	1,208	1,217	188,200	1,217
2011-01-07	1,207	1,212	1,204	1,208	157,100	1,208
2011-01-06	1,196	1,207	1,196	1,204	175,700	1,204
2011-01-05	1,193	1,203	1,188	1,201	260,500	1,201
2011-01-04	1,187	1,200	1,185	1,193	204,400	1,193

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