7860 エイベックス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,217	2,274	2,203	2,260	483,000	2,260
2013-12-27	2,240	2,245	2,183	2,195	396,400	2,195
2013-12-26	2,200	2,228	2,190	2,213	417,500	2,213
2013-12-25	2,180	2,189	2,158	2,177	483,800	2,177
2013-12-24	2,205	2,210	2,184	2,190	668,900	2,190
2013-12-20	2,189	2,207	2,183	2,200	410,100	2,200
2013-12-19	2,231	2,235	2,190	2,191	687,100	2,191
2013-12-18	2,267	2,268	2,226	2,239	552,900	2,239
2013-12-17	2,311	2,331	2,270	2,283	391,700	2,283
2013-12-16	2,376	2,380	2,304	2,311	429,200	2,311
2013-12-13	2,319	2,392	2,319	2,374	578,400	2,374
2013-12-12	2,304	2,341	2,291	2,337	417,500	2,337
2013-12-11	2,278	2,310	2,266	2,290	482,900	2,290
2013-12-10	2,279	2,285	2,263	2,280	323,500	2,280
2013-12-09	2,295	2,297	2,260	2,280	205,100	2,280
2013-12-06	2,293	2,306	2,250	2,274	272,000	2,274
2013-12-05	2,244	2,334	2,241	2,308	694,000	2,308
2013-12-04	2,302	2,302	2,216	2,245	638,600	2,245
2013-12-03	2,344	2,355	2,308	2,323	531,500	2,323
2013-12-02	2,243	2,345	2,242	2,341	571,200	2,341
2013-11-29	2,243	2,245	2,222	2,242	327,800	2,242
2013-11-28	2,250	2,295	2,236	2,242	385,900	2,242
2013-11-27	2,260	2,275	2,231	2,248	374,200	2,248
2013-11-26	2,270	2,292	2,264	2,272	368,100	2,272
2013-11-25	2,315	2,315	2,253	2,273	578,200	2,273
2013-11-22	2,331	2,334	2,301	2,316	492,700	2,316
2013-11-21	2,322	2,344	2,303	2,338	670,400	2,338
2013-11-20	2,394	2,394	2,318	2,320	605,400	2,320
2013-11-19	2,355	2,408	2,354	2,398	386,200	2,398
2013-11-18	2,402	2,410	2,354	2,359	496,300	2,359
2013-11-15	2,373	2,425	2,370	2,401	1,061,000	2,401
2013-11-14	2,365	2,365	2,305	2,327	545,400	2,327
2013-11-13	2,403	2,415	2,346	2,361	446,200	2,361
2013-11-12	2,389	2,449	2,358	2,425	883,400	2,425
2013-11-11	2,320	2,414	2,316	2,360	1,137,900	2,360
2013-11-08	2,229	2,289	2,175	2,252	2,432,000	2,252
2013-11-07	2,465	2,490	2,459	2,479	351,100	2,479
2013-11-06	2,433	2,491	2,415	2,441	595,400	2,441
2013-11-05	2,450	2,468	2,383	2,453	715,700	2,453
2013-11-01	2,491	2,499	2,411	2,425	508,700	2,425
2013-10-31	2,545	2,561	2,478	2,486	696,900	2,486
2013-10-30	2,617	2,634	2,541	2,544	602,100	2,544
2013-10-29	2,618	2,625	2,571	2,616	600,500	2,616
2013-10-28	2,629	2,694	2,620	2,665	405,100	2,665
2013-10-25	2,664	2,666	2,612	2,628	403,100	2,628
2013-10-24	2,603	2,645	2,599	2,640	306,400	2,640
2013-10-23	2,732	2,738	2,610	2,617	541,300	2,617
2013-10-22	2,718	2,747	2,703	2,732	468,400	2,732
2013-10-21	2,742	2,747	2,702	2,725	561,000	2,725
2013-10-18	2,733	2,772	2,722	2,735	696,500	2,735
2013-10-17	2,651	2,725	2,650	2,711	946,500	2,711
2013-10-16	2,585	2,612	2,545	2,587	605,000	2,587
2013-10-15	2,550	2,629	2,542	2,586	499,700	2,586
2013-10-11	2,590	2,596	2,510	2,540	651,400	2,540
2013-10-10	2,553	2,610	2,536	2,559	791,200	2,559
2013-10-09	2,470	2,530	2,450	2,526	526,300	2,526
2013-10-08	2,520	2,544	2,460	2,517	631,100	2,517
2013-10-07	2,570	2,592	2,528	2,557	698,700	2,557
2013-10-04	2,534	2,577	2,460	2,539	894,700	2,539
2013-10-03	2,657	2,659	2,522	2,534	1,525,400	2,534
2013-10-02	2,800	2,801	2,605	2,624	1,615,700	2,624
2013-10-01	2,857	2,874	2,801	2,811	665,500	2,811
2013-09-30	2,900	2,901	2,819	2,860	673,000	2,860
2013-09-27	2,960	3,020	2,958	2,965	569,500	2,965
2013-09-26	2,865	2,959	2,861	2,959	320,300	2,959
2013-09-25	2,881	2,950	2,867	2,912	689,500	2,912
2013-09-24	2,980	3,035	2,877	2,893	896,000	2,893
2013-09-20	3,070	3,115	2,980	2,997	902,500	2,997
2013-09-19	3,100	3,115	3,015	3,105	623,600	3,105
2013-09-18	3,040	3,120	3,030	3,080	565,000	3,080
2013-09-17	2,900	3,085	2,899	3,005	797,700	3,005
2013-09-13	2,882	2,918	2,832	2,899	614,900	2,899
2013-09-12	2,954	2,986	2,872	2,923	1,272,900	2,923
2013-09-11	2,875	2,944	2,870	2,937	1,249,700	2,937
2013-09-10	2,700	2,875	2,698	2,862	1,527,800	2,862
2013-09-09	2,690	2,690	2,626	2,673	564,200	2,673
2013-09-06	2,586	2,656	2,586	2,630	1,017,900	2,630
2013-09-05	2,657	2,666	2,577	2,586	938,100	2,586
2013-09-04	2,647	2,658	2,585	2,646	987,100	2,646
2013-09-03	2,727	2,739	2,647	2,669	693,300	2,669
2013-09-02	2,764	2,764	2,683	2,727	398,100	2,727
2013-08-30	2,693	2,771	2,676	2,767	1,025,200	2,767
2013-08-29	2,621	2,696	2,612	2,656	515,100	2,656
2013-08-28	2,615	2,670	2,552	2,641	828,800	2,641
2013-08-27	2,732	2,760	2,666	2,677	592,400	2,677
2013-08-26	2,755	2,789	2,720	2,731	557,100	2,731
2013-08-23	2,689	2,820	2,652	2,805	2,190,900	2,805
2013-08-22	2,720	2,770	2,602	2,652	2,182,900	2,652
2013-08-21	2,847	2,935	2,794	2,815	1,068,500	2,815
2013-08-20	2,811	2,903	2,763	2,825	1,998,100	2,825
2013-08-19	2,650	2,844	2,630	2,832	3,002,700	2,832
2013-08-16	2,700	2,700	2,601	2,610	1,507,000	2,610
2013-08-15	2,806	2,815	2,711	2,718	1,700,700	2,718
2013-08-14	2,826	2,883	2,770	2,827	1,575,000	2,827
2013-08-13	2,904	3,005	2,789	2,824	1,667,800	2,824
2013-08-12	3,045	3,095	2,888	2,907	1,943,700	2,907
2013-08-09	3,370	3,420	2,903	2,994	2,773,600	2,994
2013-08-08	3,475	3,520	3,400	3,420	363,200	3,420
2013-08-07	3,495	3,545	3,445	3,470	562,700	3,470
2013-08-06	3,580	3,630	3,470	3,520	570,000	3,520
2013-08-05	3,655	3,755	3,560	3,590	682,500	3,590
2013-08-02	3,615	3,770	3,615	3,760	1,009,500	3,760
2013-08-01	3,360	3,480	3,335	3,480	430,500	3,480
2013-07-31	3,345	3,375	3,295	3,360	388,500	3,360
2013-07-30	3,260	3,365	3,250	3,340	334,400	3,340
2013-07-29	3,240	3,275	3,175	3,220	406,900	3,220
2013-07-26	3,325	3,375	3,250	3,260	313,800	3,260
2013-07-25	3,470	3,470	3,295	3,320	522,000	3,320
2013-07-24	3,440	3,465	3,400	3,420	227,700	3,420
2013-07-23	3,475	3,515	3,350	3,440	547,300	3,440
2013-07-22	3,475	3,510	3,450	3,470	498,200	3,470
2013-07-19	3,450	3,490	3,395	3,420	382,800	3,420
2013-07-18	3,360	3,460	3,360	3,440	404,500	3,440
2013-07-17	3,400	3,400	3,325	3,390	386,000	3,390
2013-07-16	3,280	3,440	3,280	3,380	698,900	3,380
2013-07-12	3,230	3,240	3,220	3,235	245,600	3,235
2013-07-11	3,165	3,245	3,155	3,205	414,800	3,205
2013-07-10	3,160	3,220	3,155	3,200	411,000	3,200
2013-07-09	3,195	3,210	3,100	3,150	412,500	3,150
2013-07-08	3,170	3,225	3,165	3,185	356,400	3,185
2013-07-05	3,095	3,165	3,095	3,145	272,700	3,145
2013-07-04	3,090	3,135	3,080	3,090	397,100	3,090
2013-07-03	3,190	3,210	3,080	3,090	567,900	3,090
2013-07-02	3,215	3,295	3,205	3,260	306,800	3,260
2013-07-01	3,145	3,180	3,125	3,180	377,300	3,180
2013-06-28	2,998	3,130	2,990	3,125	801,000	3,125
2013-06-27	2,878	2,944	2,801	2,942	213,200	2,942
2013-06-26	2,971	2,990	2,851	2,852	197,100	2,852
2013-06-25	3,005	3,025	2,917	2,953	564,400	2,953
2013-06-24	3,030	3,060	2,992	3,010	604,500	3,010
2013-06-21	2,970	3,065	2,920	3,020	830,500	3,020
2013-06-20	3,005	3,035	2,952	2,995	466,500	2,995
2013-06-19	2,977	3,040	2,947	3,005	451,800	3,005
2013-06-18	2,958	2,993	2,922	2,927	338,500	2,927
2013-06-17	2,870	2,960	2,842	2,958	321,100	2,958
2013-06-14	2,825	2,952	2,825	2,840	322,000	2,840
2013-06-13	2,968	2,998	2,812	2,816	343,800	2,816
2013-06-12	2,946	3,020	2,884	2,998	406,500	2,998
2013-06-11	2,959	3,065	2,877	2,991	997,700	2,991
2013-06-10	2,791	2,980	2,785	2,975	741,100	2,975
2013-06-07	2,693	2,775	2,630	2,741	802,200	2,741
2013-06-06	2,900	2,903	2,731	2,756	659,200	2,756
2013-06-05	3,000	3,090	2,938	2,938	530,700	2,938
2013-06-04	3,105	3,105	2,920	3,000	711,300	3,000
2013-06-03	3,055	3,185	3,025	3,095	420,400	3,095
2013-05-31	3,100	3,190	3,075	3,095	317,400	3,095
2013-05-30	3,160	3,175	3,055	3,105	587,900	3,105
2013-05-29	3,150	3,210	3,080	3,180	459,700	3,180
2013-05-28	3,185	3,205	3,055	3,125	455,800	3,125
2013-05-27	3,005	3,225	2,950	3,175	510,400	3,175
2013-05-24	3,055	3,210	2,929	3,110	703,800	3,110
2013-05-23	3,250	3,360	3,170	3,190	1,321,900	3,190
2013-05-22	3,120	3,215	3,050	3,200	530,100	3,200
2013-05-21	3,205	3,215	3,130	3,145	395,400	3,145
2013-05-20	3,255	3,285	3,200	3,235	515,800	3,235
2013-05-17	3,140	3,250	3,100	3,230	406,200	3,230
2013-05-16	3,165	3,275	3,045	3,175	1,070,400	3,175
2013-05-15	3,200	3,275	3,130	3,145	1,079,200	3,145
2013-05-14	3,030	3,230	3,025	3,160	983,400	3,160
2013-05-13	3,095	3,100	2,940	3,010	959,700	3,010
2013-05-10	2,850	3,090	2,807	3,080	1,576,800	3,080
2013-05-09	2,840	2,859	2,793	2,811	419,000	2,811
2013-05-08	2,804	2,870	2,790	2,834	575,500	2,834
2013-05-07	2,802	2,820	2,766	2,802	379,300	2,802
2013-05-02	2,758	2,800	2,755	2,783	201,700	2,783
2013-05-01	2,780	2,815	2,756	2,773	550,100	2,773
2013-04-30	2,752	2,801	2,751	2,783	433,500	2,783
2013-04-26	2,821	2,823	2,770	2,773	278,500	2,773
2013-04-25	2,848	2,848	2,772	2,812	256,000	2,812
2013-04-24	2,899	2,913	2,790	2,815	540,300	2,815
2013-04-23	2,704	2,880	2,703	2,870	1,120,800	2,870
2013-04-22	2,700	2,736	2,675	2,683	642,800	2,683
2013-04-19	2,725	2,725	2,658	2,673	448,200	2,673
2013-04-18	2,724	2,760	2,684	2,718	377,500	2,718
2013-04-17	2,764	2,798	2,716	2,724	512,600	2,724
2013-04-16	2,692	2,748	2,656	2,742	490,800	2,742
2013-04-15	2,704	2,742	2,691	2,734	394,900	2,734
2013-04-12	2,711	2,770	2,690	2,710	511,900	2,710
2013-04-11	2,790	2,796	2,663	2,707	762,000	2,707
2013-04-10	2,821	2,867	2,735	2,762	840,000	2,762
2013-04-09	2,950	2,963	2,811	2,847	754,500	2,847
2013-04-08	2,990	3,030	2,910	2,968	624,900	2,968
2013-04-05	2,900	2,988	2,899	2,945	947,200	2,945
2013-04-04	2,728	2,855	2,661	2,848	1,023,400	2,848
2013-04-03	2,602	2,771	2,601	2,728	864,100	2,728
2013-04-02	2,581	2,659	2,461	2,624	794,100	2,624
2013-04-01	2,632	2,698	2,625	2,627	1,145,800	2,627
2013-03-29	2,570	2,615	2,570	2,607	525,200	2,607
2013-03-28	2,562	2,570	2,534	2,543	316,900	2,543
2013-03-27	2,530	2,610	2,529	2,578	553,200	2,578
2013-03-26	2,509	2,537	2,482	2,515	414,400	2,515
2013-03-25	2,557	2,574	2,518	2,525	271,900	2,525
2013-03-22	2,598	2,627	2,557	2,557	390,800	2,557
2013-03-21	2,564	2,622	2,556	2,594	539,900	2,594
2013-03-19	2,521	2,570	2,521	2,537	368,500	2,537
2013-03-18	2,502	2,588	2,487	2,507	661,500	2,507
2013-03-15	2,482	2,530	2,475	2,514	376,500	2,514
2013-03-14	2,452	2,486	2,438	2,479	343,500	2,479
2013-03-13	2,474	2,538	2,460	2,470	377,200	2,470
2013-03-12	2,502	2,512	2,410	2,469	905,100	2,469
2013-03-11	2,530	2,561	2,503	2,526	451,500	2,526
2013-03-08	2,546	2,570	2,504	2,530	835,700	2,530
2013-03-07	2,653	2,697	2,568	2,579	704,400	2,579
2013-03-06	2,593	2,729	2,593	2,627	775,100	2,627
2013-03-05	2,660	2,660	2,582	2,593	544,400	2,593
2013-03-04	2,681	2,713	2,607	2,635	671,600	2,635
2013-03-01	2,554	2,685	2,550	2,631	990,100	2,631
2013-02-28	2,468	2,546	2,468	2,546	404,500	2,546
2013-02-27	2,516	2,554	2,473	2,481	527,100	2,481
2013-02-26	2,500	2,561	2,441	2,516	622,300	2,516
2013-02-25	2,500	2,556	2,460	2,526	779,000	2,526
2013-02-22	2,375	2,489	2,373	2,456	676,700	2,456
2013-02-21	2,403	2,419	2,377	2,388	306,600	2,388
2013-02-20	2,414	2,425	2,385	2,421	282,000	2,421
2013-02-19	2,370	2,419	2,370	2,402	318,100	2,402
2013-02-18	2,355	2,398	2,351	2,389	348,900	2,389
2013-02-15	2,435	2,443	2,290	2,352	686,700	2,352
2013-02-14	2,389	2,474	2,374	2,469	676,000	2,469
2013-02-13	2,375	2,400	2,335	2,361	555,400	2,361
2013-02-12	2,447	2,460	2,380	2,408	665,500	2,408
2013-02-08	2,496	2,543	2,269	2,432	1,307,000	2,432
2013-02-07	2,557	2,594	2,479	2,546	548,900	2,546
2013-02-06	2,562	2,650	2,525	2,571	667,500	2,571
2013-02-05	2,640	2,675	2,547	2,553	644,600	2,553
2013-02-04	2,457	2,756	2,457	2,680	1,636,600	2,680
2013-02-01	2,447	2,488	2,418	2,447	449,400	2,447
2013-01-31	2,430	2,485	2,420	2,470	562,200	2,470
2013-01-30	2,440	2,473	2,403	2,430	950,700	2,430
2013-01-29	2,500	2,565	2,410	2,455	1,057,200	2,455
2013-01-28	2,452	2,524	2,387	2,521	1,488,800	2,521
2013-01-25	2,174	2,477	2,171	2,467	2,569,300	2,467
2013-01-24	2,098	2,217	2,080	2,152	1,216,200	2,152
2013-01-23	2,028	2,097	2,012	2,069	569,500	2,069
2013-01-22	1,995	2,029	1,963	2,027	412,400	2,027
2013-01-21	2,002	2,015	1,985	2,000	227,900	2,000
2013-01-18	2,001	2,025	1,955	2,006	609,900	2,006
2013-01-17	1,881	2,009	1,880	1,992	1,185,300	1,992
2013-01-16	1,843	1,949	1,843	1,854	452,000	1,854
2013-01-15	1,850	1,872	1,828	1,840	329,700	1,840
2013-01-11	1,768	1,948	1,768	1,858	809,000	1,858
2013-01-10	1,879	1,881	1,826	1,848	434,200	1,848
2013-01-09	1,879	1,900	1,857	1,877	474,900	1,877
2013-01-08	1,745	1,902	1,744	1,879	1,022,700	1,879
2013-01-07	1,749	1,758	1,726	1,742	524,500	1,742
2013-01-04	1,783	1,790	1,736	1,747	371,900	1,747

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