1. HOME >
  2. 株価時系列 >
  3. 7860 >
  4. 2016年

7860 エイベックス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6781,6941,6751,68291,1001,682
2016-12-291,7091,7151,6741,681239,8001,681
2016-12-281,7261,7501,7241,739127,7001,739
2016-12-271,7271,7501,7241,734127,4001,734
2016-12-261,7451,7491,7371,737134,2001,737
2016-12-221,7011,7461,7011,745232,7001,745
2016-12-211,7201,7241,7001,701151,1001,701
2016-12-201,6921,7191,6881,718138,1001,718
2016-12-191,6821,7051,6761,700169,5001,700
2016-12-161,6841,6891,6701,683182,1001,683
2016-12-151,6691,6801,6651,673204,3001,673
2016-12-141,6851,6851,6611,667198,7001,667
2016-12-131,6781,6861,6451,682243,0001,682
2016-12-121,6911,7071,6811,695170,2001,695
2016-12-091,6801,6891,6711,686220,1001,686
2016-12-081,6751,6881,6561,675176,4001,675
2016-12-071,6451,6691,6421,668219,0001,668
2016-12-061,6171,6491,6141,643318,2001,643
2016-12-051,5891,6041,5731,595199,8001,595
2016-12-021,6101,6161,5981,616258,9001,616
2016-12-011,5991,6281,5981,608327,1001,608
2016-11-301,5601,5821,5571,581213,7001,581
2016-11-291,5621,5651,5501,558143,4001,558
2016-11-281,5461,5631,5361,559258,7001,559
2016-11-251,5171,5431,5131,529243,3001,529
2016-11-241,5001,5191,4981,511167,8001,511
2016-11-221,4811,4991,4781,490157,6001,490
2016-11-211,4801,4951,4731,481163,5001,481
2016-11-181,4671,4831,4631,477201,6001,477
2016-11-171,4691,4741,4501,467156,2001,467
2016-11-161,4281,4771,4271,474325,5001,474
2016-11-151,4241,4341,3971,418176,1001,418
2016-11-141,3951,4251,3911,424295,6001,424
2016-11-111,3761,4001,3681,395210,5001,395
2016-11-101,3681,3811,3551,378131,7001,378
2016-11-091,3801,3871,2971,308257,5001,308
2016-11-081,3901,3931,3731,38066,0001,380
2016-11-071,3691,4001,3691,386241,2001,386
2016-11-041,3611,3711,3531,363181,9001,363
2016-11-021,3521,3791,3451,377352,7001,377
2016-11-011,3901,3901,3661,369243,2001,369
2016-10-311,4051,4111,3861,390240,9001,390
2016-10-281,4201,4201,3921,405245,0001,405
2016-10-271,4031,4051,3811,391133,8001,391
2016-10-261,4041,4171,3971,410223,6001,410
2016-10-251,4001,4101,3981,403133,6001,403
2016-10-241,3981,4021,3921,39391,7001,393
2016-10-211,4071,4111,4011,40489,2001,404
2016-10-201,4041,4101,3961,405128,3001,405
2016-10-191,3831,4121,3821,406252,3001,406
2016-10-171,4021,4141,3931,399110,4001,399
2016-10-131,3921,4031,3831,39378,0001,393
2016-10-121,3961,4171,3891,392152,3001,392
2016-10-111,4221,4311,4121,417174,6001,417
2016-10-071,3901,4181,3811,418141,9001,418
2016-10-061,3941,4021,3781,39298,7001,392
2016-10-051,3871,4001,3781,388207,3001,388
2016-10-041,3921,3921,3781,38288,4001,382
2016-10-031,3791,3981,3791,384161,8001,384
2016-09-301,3571,3731,3491,369113,7001,369
2016-09-291,3711,3951,3711,390120,4001,390
2016-09-281,3891,3911,3711,380111,9001,380
2016-09-271,3651,3981,3561,397105,1001,397
2016-09-261,4031,4031,3711,378147,6001,378
2016-09-231,3951,4071,3841,406150,8001,406
2016-09-211,3731,4001,3621,398159,3001,398
2016-09-201,3681,3951,3651,383128,2001,383
2016-09-161,3591,3961,3591,379213,7001,379
2016-09-151,3701,3741,3511,352104,4001,352
2016-09-141,3701,3971,3601,387167,4001,387
2016-09-131,3771,3961,3591,375149,1001,375
2016-09-121,3701,3771,3571,375101,6001,375
2016-09-091,3791,3881,3621,378240,5001,378
2016-09-081,3671,3871,3621,38298,2001,382
2016-09-071,3431,3781,3431,374116,2001,374
2016-09-061,3521,3681,3521,364107,0001,364
2016-09-051,3521,3701,3411,354113,0001,354
2016-09-021,3291,3561,3191,354152,1001,354
2016-09-011,3351,3421,3221,33982,9001,339
2016-08-311,2981,3451,2851,340243,5001,340
2016-08-301,2831,3001,2681,299385,1001,299
2016-08-291,2831,2891,2701,285137,7001,285
2016-08-261,2881,2901,2541,258198,6001,258
2016-08-251,3171,3241,2941,30098,6001,300
2016-08-241,3251,3311,3001,309107,8001,309
2016-08-231,3161,3291,3071,324115,1001,324
2016-08-221,3201,3331,3061,32978,1001,329
2016-08-191,2971,3271,2971,319113,6001,319
2016-08-181,3211,3291,2971,297143,6001,297
2016-08-171,2991,3501,2891,347211,1001,347
2016-08-161,3101,3241,3011,304109,7001,304
2016-08-151,3321,3351,3101,31597,3001,315
2016-08-121,3191,3441,3131,332217,4001,332
2016-08-101,3101,3101,2821,304163,3001,304
2016-08-091,3191,3311,3141,321122,1001,321
2016-08-081,3171,3341,2921,329270,0001,329
2016-08-051,2871,3201,2791,315387,0001,315
2016-08-041,1811,2541,1811,250275,1001,250
2016-08-031,1711,1781,1611,169157,3001,169
2016-08-021,1771,1921,1731,182145,9001,182
2016-08-011,1921,1951,1671,186167,8001,186
2016-07-291,2001,2141,1861,213165,5001,213
2016-07-281,2131,2151,1901,209162,5001,209
2016-07-271,2211,2331,2101,225159,2001,225
2016-07-261,2261,2261,2001,208130,3001,208
2016-07-251,2651,2691,2401,246131,5001,246
2016-07-221,2521,2631,2441,25867,6001,258
2016-07-211,2561,2691,2491,268131,5001,268
2016-07-201,2501,2501,2231,243120,9001,243
2016-07-191,2351,2511,2141,250216,7001,250
2016-07-151,2521,2551,2101,218175,2001,218
2016-07-141,2391,2671,2391,250259,0001,250
2016-07-131,2131,2411,2061,227284,1001,227
2016-07-121,1761,2081,1701,193161,3001,193
2016-07-111,1301,1621,1301,155134,6001,155
2016-07-081,1501,1571,1151,115119,6001,115
2016-07-071,1261,1571,1231,148128,6001,148
2016-07-061,1391,1451,1151,126196,5001,126
2016-07-051,1521,1581,1441,15282,3001,152
2016-07-041,1591,1671,1481,152126,1001,152
2016-07-011,1551,1641,1481,156141,2001,156
2016-06-301,1731,1821,1541,154179,7001,154
2016-06-291,1781,1791,1501,168153,0001,168
2016-06-281,1651,1771,1321,156149,4001,156
2016-06-271,1561,1931,1561,174148,2001,174
2016-06-241,2441,2461,1391,147228,7001,147
2016-06-231,2201,2411,2171,23885,8001,238
2016-06-221,2301,2351,2131,22097,5001,220
2016-06-211,2201,2381,2041,232119,5001,232
2016-06-201,2191,2351,2171,232148,6001,232
2016-06-171,2101,2301,1921,192197,4001,192
2016-06-161,2221,2381,1931,197217,6001,197
2016-06-151,2151,2351,2151,224137,4001,224
2016-06-141,2301,2431,2101,212124,7001,212
2016-06-131,2771,2771,2421,243151,5001,243
2016-06-101,2981,3001,2801,291165,6001,291
2016-06-091,2981,3101,2851,289112,5001,289
2016-06-081,3001,3201,2941,307148,6001,307
2016-06-071,3081,3141,2931,300179,8001,300
2016-06-061,2951,3051,2881,303165,0001,303
2016-06-031,3231,3321,3101,31998,7001,319
2016-06-021,3501,3521,3161,327166,9001,327
2016-06-011,3821,3821,3611,368130,4001,368
2016-05-311,3801,3841,3651,382150,5001,382
2016-05-301,3601,3901,3511,387115,1001,387
2016-05-271,3631,3671,3401,352147,1001,352
2016-05-261,3831,3831,3531,36095,0001,360
2016-05-251,3711,3741,3591,363119,4001,363
2016-05-241,3611,3611,3401,341133,2001,341
2016-05-231,3881,3961,3511,364155,0001,364
2016-05-201,3461,3801,3331,378289,9001,378
2016-05-191,3301,3581,3281,355338,6001,355
2016-05-181,2981,3181,2921,314185,3001,314
2016-05-171,2871,2941,2771,293166,9001,293
2016-05-161,2661,2911,2601,267216,7001,267
2016-05-131,2981,3051,2661,271282,8001,271
2016-05-121,3561,3881,2931,297694,7001,297
2016-05-111,4501,4781,4411,476294,5001,476
2016-05-101,3951,4291,3811,429182,6001,429
2016-05-091,3721,4121,3721,389163,7001,389
2016-05-061,3651,3801,3431,357183,1001,357
2016-05-021,3221,3721,3211,366211,2001,366
2016-04-281,4171,4341,3741,375235,2001,375
2016-04-271,4261,4361,4131,415123,7001,415
2016-04-261,4571,4571,4221,433146,2001,433
2016-04-251,4851,4851,4531,458110,6001,458
2016-04-221,4521,4751,4461,471157,3001,471
2016-04-211,4641,4741,4591,465136,0001,465
2016-04-201,4491,4601,4391,443154,1001,443
2016-04-191,4261,4441,4161,439122,5001,439
2016-04-181,4031,4131,3891,396137,0001,396
2016-04-151,4241,4401,4201,431119,6001,431
2016-04-141,4331,4441,4131,443162,1001,443
2016-04-131,4131,4221,4061,417112,9001,417
2016-04-121,4011,4191,3891,403209,6001,403
2016-04-111,4321,4321,3941,408109,4001,408
2016-04-081,3821,4491,3801,435185,2001,435
2016-04-071,3991,4421,3991,419196,9001,419
2016-04-061,3911,3981,3661,388351,2001,388
2016-04-051,4631,4651,4181,421217,6001,421
2016-04-041,4431,4811,4361,475203,1001,475
2016-04-011,4751,4891,4321,437369,9001,437
2016-03-311,4711,4941,4551,467286,6001,467
2016-03-301,4881,5271,4601,488646,7001,488
2016-03-291,4641,4971,4401,4931,025,6001,493
2016-03-281,4271,4351,4171,434230,0001,434
2016-03-251,4171,4331,4031,418227,5001,418
2016-03-241,4021,4191,3951,410209,2001,410
2016-03-231,4201,4371,4071,414157,5001,414
2016-03-221,3861,4181,3831,418219,2001,418
2016-03-181,3581,3841,3511,382287,5001,382
2016-03-171,3801,4061,3561,375367,2001,375
2016-03-161,3851,3851,3511,363421,9001,363
2016-03-151,4141,4141,3841,394193,8001,394
2016-03-141,3851,4221,3811,414312,4001,414
2016-03-111,3661,3851,3621,365227,2001,365
2016-03-101,3501,3861,3471,378168,9001,378
2016-03-091,3871,3871,3421,374217,3001,374
2016-03-081,3941,4041,3551,391228,3001,391
2016-03-071,4281,4281,3701,382296,8001,382
2016-03-041,4201,4341,4001,426265,9001,426
2016-03-031,3801,4191,3801,418344,5001,418
2016-03-021,3091,3791,3071,368320,8001,368
2016-03-011,3001,3071,2601,279205,3001,279
2016-02-291,3031,3151,2921,305201,7001,305
2016-02-261,2851,2991,2651,291220,0001,291
2016-02-251,2731,2951,2631,279226,3001,279
2016-02-241,2681,2881,2561,268186,3001,268
2016-02-231,3001,3101,2681,279206,0001,279
2016-02-221,2501,3041,2481,302261,5001,302
2016-02-191,2721,2861,2411,250166,5001,250
2016-02-181,2711,3031,2601,287252,0001,287
2016-02-171,2571,2801,2211,241219,4001,241
2016-02-161,2261,2781,2031,260252,0001,260
2016-02-151,2301,2521,1961,237388,6001,237
2016-02-121,2001,2521,1911,194468,3001,194
2016-02-101,2491,2691,2211,239364,6001,239
2016-02-091,2591,2651,2351,242253,8001,242
2016-02-081,2581,3261,2551,314215,8001,314
2016-02-051,2661,3021,2641,287218,8001,287
2016-02-041,3001,3131,2861,289197,1001,289
2016-02-031,3241,3321,3011,308226,0001,308
2016-02-021,3981,3981,3591,364266,5001,364
2016-02-011,3871,3911,3571,387313,6001,387
2016-01-291,3181,3551,3011,346456,3001,346
2016-01-281,2901,3151,2761,302357,9001,302
2016-01-271,2551,2981,2531,295300,3001,295
2016-01-261,2391,2501,2281,236191,0001,236
2016-01-251,2531,2621,2231,245233,4001,245
2016-01-221,1681,2171,1681,217370,9001,217
2016-01-211,1661,1891,1331,137545,5001,137
2016-01-201,2161,2271,1761,181362,5001,181
2016-01-191,2131,2321,1971,223286,3001,223
2016-01-181,2121,2201,1911,215322,4001,215
2016-01-151,2691,2711,2321,234310,2001,234
2016-01-141,2601,2641,2361,252232,5001,252
2016-01-131,2671,3041,2631,290267,7001,290
2016-01-121,2901,2901,2451,248391,7001,248
2016-01-081,3091,3231,2861,297425,5001,297
2016-01-071,3401,3641,3141,316373,1001,316
2016-01-061,3871,3921,3441,356298,6001,356
2016-01-051,4001,4101,3751,382238,2001,382
2016-01-041,4381,4481,3881,402309,6001,402

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