1. HOME >
  2. 株価時系列 >
  3. 7860 >
  4. 2012年

7860 エイベックス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7281,7501,7261,748283,4001,748
2012-12-271,7581,7591,7201,728308,6001,728
2012-12-261,7731,7751,7391,761228,6001,761
2012-12-251,7611,7811,7311,761221,1001,761
2012-12-211,7791,7931,7481,762347,4001,762
2012-12-201,7801,7801,7311,765416,7001,765
2012-12-191,7971,7971,7551,791294,5001,791
2012-12-181,7541,7881,7421,777308,9001,777
2012-12-171,7481,7791,7311,756401,0001,756
2012-12-141,7701,7971,7521,761421,9001,761
2012-12-131,8501,8551,7771,800463,0001,800
2012-12-121,8001,8701,8001,841350,6001,841
2012-12-111,8141,8371,7861,799322,0001,799
2012-12-101,8401,8511,8171,833265,1001,833
2012-12-071,8641,8661,8151,853287,1001,853
2012-12-061,8601,8721,8441,857217,3001,857
2012-12-051,8611,8821,8451,860302,2001,860
2012-12-041,8321,9031,8081,868868,5001,868
2012-12-031,7761,8321,7421,822625,5001,822
2012-11-301,7991,8051,7721,775375,5001,775
2012-11-291,7451,8131,7401,801747,7001,801
2012-11-281,6951,7501,6871,748682,7001,748
2012-11-271,6551,6951,6371,693398,8001,693
2012-11-261,6771,6861,6521,657228,3001,657
2012-11-221,6931,6931,6451,676306,4001,676
2012-11-211,6781,6971,6691,682385,7001,682
2012-11-201,6461,6871,6441,678358,4001,678
2012-11-191,6151,6661,6111,644376,2001,644
2012-11-161,6391,6471,5811,611657,0001,611
2012-11-151,6681,6801,6191,631692,6001,631
2012-11-141,6641,7041,6261,640805,1001,640
2012-11-131,6391,6971,6351,690844,6001,690
2012-11-121,6561,6721,5981,615638,5001,615
2012-11-091,6501,6801,6321,6571,361,6001,657
2012-11-081,5771,5901,5461,552196,4001,552
2012-11-071,6051,6051,5701,577221,7001,577
2012-11-061,6401,6821,5931,604584,7001,604
2012-11-051,6301,6421,6241,632247,9001,632
2012-11-021,6271,6421,6071,619236,5001,619
2012-11-011,5931,6321,5751,626449,4001,626
2012-10-311,5931,5951,5671,578407,8001,578
2012-10-301,6021,6471,6021,610674,9001,610
2012-10-291,5641,5701,5421,569264,3001,569
2012-10-261,5401,5661,5231,561640,3001,561
2012-10-251,5021,5221,4801,519338,9001,519
2012-10-241,4621,5041,4471,497385,0001,497
2012-10-231,4261,4741,4251,468296,1001,468
2012-10-221,4001,4461,3931,415285,1001,415
2012-10-191,4491,4561,4051,422350,9001,422
2012-10-181,4421,4621,4361,449182,5001,449
2012-10-171,4801,4851,4451,460290,5001,460
2012-10-161,4381,4801,4261,475207,3001,475
2012-10-151,4671,4861,4241,433346,4001,433
2012-10-121,4681,4691,4521,465293,0001,465
2012-10-111,4891,4891,4531,469343,3001,469
2012-10-101,5081,5451,4791,484503,8001,484
2012-10-091,4661,5121,4661,504805,8001,504
2012-10-051,4691,5021,4491,466493,2001,466
2012-10-041,4651,5001,4161,4791,169,9001,479
2012-10-031,5481,5481,4611,463956,5001,463
2012-10-021,5521,5831,5461,553375,0001,553
2012-10-011,6001,6001,5431,550495,5001,550
2012-09-281,6211,6401,5701,606602,6001,606
2012-09-271,6581,6581,6001,621395,7001,621
2012-09-261,6111,6691,6081,658576,5001,658
2012-09-251,6141,6351,6031,608523,9001,608
2012-09-241,5791,6211,5611,614432,8001,614
2012-09-211,5531,5821,5401,575277,2001,575
2012-09-201,5381,5641,5381,553224,0001,553
2012-09-191,5321,5491,5091,536273,9001,536
2012-09-181,5431,5441,4771,521483,3001,521
2012-09-141,5531,5531,5171,542348,2001,542
2012-09-131,5151,5691,4971,554505,2001,554
2012-09-121,4721,5221,4571,515448,1001,515
2012-09-111,4651,4681,4211,465266,3001,465
2012-09-101,4241,4701,4071,459270,4001,459
2012-09-071,4401,4501,4231,424214,9001,424
2012-09-061,4461,4481,4261,432197,9001,432
2012-09-051,4221,4681,4161,449411,0001,449
2012-09-041,4161,4301,3901,419228,3001,419
2012-09-031,3911,4361,3911,416233,7001,416
2012-08-311,3971,4271,3881,405337,8001,405
2012-08-301,3931,4091,3841,393209,5001,393
2012-08-291,3771,4091,3761,393300,9001,393
2012-08-281,3841,3841,3611,367116,0001,367
2012-08-271,3901,3951,3421,384178,0001,384
2012-08-241,3721,4001,3681,390212,9001,390
2012-08-231,4111,4221,3831,387205,2001,387
2012-08-221,3901,4411,3851,409304,8001,409
2012-08-211,3841,4021,3691,386179,3001,386
2012-08-201,3661,4101,3611,383347,9001,383
2012-08-171,3821,3821,3421,363344,9001,363
2012-08-161,4501,4521,3861,393365,8001,393
2012-08-151,4481,4491,3911,431483,1001,431
2012-08-141,3851,4791,3821,456762,6001,456
2012-08-131,3821,3901,3471,375440,3001,375
2012-08-101,2251,4101,2241,3841,061,1001,384
2012-08-091,1921,2001,1871,20072,9001,200
2012-08-081,2101,2151,1871,192138,8001,192
2012-08-071,1851,2001,1851,192109,9001,192
2012-08-061,1641,1821,1601,179101,4001,179
2012-08-031,2151,2151,1571,164272,0001,164
2012-08-021,1921,2281,1801,220167,7001,220
2012-08-011,1851,2041,1761,192119,7001,192
2012-07-311,1661,2041,1621,189142,0001,189
2012-07-301,1811,1841,1511,173205,5001,173
2012-07-271,2291,2291,1851,188147,6001,188
2012-07-261,2031,2281,1961,225132,7001,225
2012-07-251,2111,2111,1881,203210,2001,203
2012-07-241,2041,2261,2011,219122,1001,219
2012-07-231,2041,2271,2041,209111,4001,209
2012-07-201,2401,2421,2101,220196,1001,220
2012-07-191,2321,2491,2251,237191,5001,237
2012-07-181,2181,2321,2141,226185,7001,226
2012-07-171,2141,2331,2131,218139,6001,218
2012-07-131,2051,2301,2021,213183,6001,213
2012-07-121,2571,2571,2091,209223,2001,209
2012-07-111,2061,2591,2041,256400,4001,256
2012-07-101,2001,2151,1921,202157,8001,202
2012-07-091,1921,2201,1911,207181,6001,207
2012-07-061,2201,2401,2011,203148,9001,203
2012-07-051,2111,2391,2071,219215,8001,219
2012-07-041,2181,2231,2071,209151,3001,209
2012-07-031,1881,2131,1851,208278,3001,208
2012-07-021,1891,1941,1711,184174,1001,184
2012-06-291,1921,1981,1631,177199,6001,177
2012-06-281,1831,1931,1671,190150,2001,190
2012-06-271,1741,1841,1561,184164,6001,184
2012-06-261,1501,1941,1441,180517,8001,180
2012-06-251,1191,1531,1191,141162,6001,141
2012-06-221,1231,1311,1101,125255,6001,125
2012-06-211,1641,1641,1291,139200,4001,139
2012-06-201,1451,1651,1411,163149,3001,163
2012-06-191,1441,1501,1351,141106,4001,141
2012-06-181,1421,1501,1381,143134,6001,143
2012-06-151,1261,1631,1221,138311,7001,138
2012-06-141,1421,1441,1241,126126,6001,126
2012-06-131,1431,1571,1311,144203,0001,144
2012-06-121,1301,1441,0821,143287,7001,143
2012-06-111,1201,1601,1191,146377,0001,146
2012-06-081,0921,1091,0701,100324,2001,100
2012-06-071,0851,0951,0351,091536,0001,091
2012-06-061,0871,0991,0691,080334,8001,080
2012-06-051,0861,1201,0791,086572,1001,086
2012-06-041,1021,1201,0771,081577,0001,081
2012-06-011,1621,1641,1381,143266,3001,143
2012-05-311,1421,1751,1221,165474,1001,165
2012-05-301,1641,1671,1391,152448,5001,152
2012-05-291,1481,1801,1421,169651,1001,169
2012-05-281,0801,1471,0751,142767,5001,142
2012-05-251,0331,0791,0181,067364,3001,067
2012-05-241,0471,0721,0311,039366,0001,039
2012-05-231,0541,0691,0461,060524,2001,060
2012-05-229881,0589871,045771,0001,045
2012-05-21985995973976183,000976
2012-05-18981990980986162,800986
2012-05-17978999972996210,900996
2012-05-16990991971980154,500980
2012-05-159711,000966995470,700995
2012-05-14945984945978331,900978
2012-05-11920979916952489,800952
2012-05-10880886868870118,900870
2012-05-09889891880881104,700881
2012-05-0889189588489195,600891
2012-05-07901907886886123,900886
2012-05-02906917902912135,100912
2012-05-0191091390390475,500904
2012-04-27915920905906155,500906
2012-04-2691592590790999,200909
2012-04-25920921905913129,500913
2012-04-24925927912913110,300913
2012-04-2393293592692878,400928
2012-04-2092993292593084,400930
2012-04-1993493592892949,400929
2012-04-1894194193393879,800938
2012-04-1793793992793367,100933
2012-04-1694594693393780,100937
2012-04-1394095093694661,300946
2012-04-1293094492794151,800941
2012-04-1194094192693298,100932
2012-04-1094595094394465,400944
2012-04-0994695994494459,800944
2012-04-0695396294896062,000960
2012-04-0595996195395657,100956
2012-04-04984984959961172,700961
2012-04-0398699398498880,700988
2012-04-021,0001,00098899192,100991
2012-03-301,0091,0099981,00081,0001,000
2012-03-291,0071,0121,0001,010154,1001,010
2012-03-289821,0109721,008313,6001,008
2012-03-271,0061,0089991,006268,7001,006
2012-03-261,0091,0111,0031,005143,9001,005
2012-03-231,0081,0111,0031,005157,2001,005
2012-03-221,0021,0131,0011,009170,6001,009
2012-03-219951,0039941,000152,6001,000
2012-03-1999299699199292,000992
2012-03-16988991987990108,600990
2012-03-15991993985988117,300988
2012-03-14988994986986157,200986
2012-03-13998999988988179,500988
2012-03-121,0051,0059981,000105,1001,000
2012-03-099911,0029911,001185,2001,001
2012-03-089941,0019911,00081,7001,000
2012-03-0798999598799573,200995
2012-03-06990999989998127,100998
2012-03-05989997983986110,200986
2012-03-0298999198699087,200990
2012-03-0198999998198781,600987
2012-02-291,0031,003985988115,700988
2012-02-28990994983992112,700992
2012-02-271,0101,010994997102,900997
2012-02-249931,0049911,002162,5001,002
2012-02-2398899098098767,400987
2012-02-22969986967984101,900984
2012-02-2196797296696860,600968
2012-02-2096297196296474,200964
2012-02-1796597896096197,800961
2012-02-1696396695595879,100958
2012-02-15966966954963127,800963
2012-02-14961968938966286,500966
2012-02-1395496095496084,600960
2012-02-10982986952954313,400954
2012-02-099941,004992999147,800999
2012-02-08994997981997175,800997
2012-02-07960996960993261,700993
2012-02-06950965949961123,100961
2012-02-0394595294494781,200947
2012-02-02938950938944105,700944
2012-02-0193594393494195,000941
2012-01-31948949932937136,000937
2012-01-3094995494394778,300947
2012-01-2794695294294344,100943
2012-01-2695095594194484,700944
2012-01-2595495694695297,700952
2012-01-2494996093995880,500958
2012-01-2394094994094445,600944
2012-01-2093294093093682,100936
2012-01-19941945924929152,800929
2012-01-1896196294294384,600943
2012-01-1795095794095654,100956
2012-01-16960960939950121,000950
2012-01-1396597496196555,000965
2012-01-1297297596096574,200965
2012-01-11992994969975100,900975
2012-01-1098199398198394,300983
2012-01-06981984953963102,400963
2012-01-0599199498098169,600981
2012-01-041,0011,008992995119,700995

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