7860 エイベックス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,100	1,149	1,096	1,144	911,100	1,144
2020-12-29	1,113	1,113	1,069	1,095	750,500	1,095
2020-12-28	1,094	1,125	1,072	1,078	849,800	1,078
2020-12-25	1,178	1,185	1,025	1,082	2,022,500	1,082
2020-12-24	1,043	1,090	1,043	1,088	542,100	1,088
2020-12-23	1,012	1,023	1,006	1,020	113,900	1,020
2020-12-22	1,011	1,026	1,010	1,016	104,900	1,016
2020-12-21	996	1,021	996	1,020	230,200	1,020
2020-12-18	1,005	1,020	992	1,004	181,900	1,004
2020-12-17	1,016	1,016	991	1,001	163,000	1,001
2020-12-16	1,021	1,025	1,013	1,019	102,900	1,019
2020-12-15	1,039	1,041	1,021	1,025	86,500	1,025
2020-12-14	1,029	1,050	1,027	1,039	164,400	1,039
2020-12-11	994	1,025	990	1,025	149,600	1,025
2020-12-10	1,005	1,009	992	994	109,600	994
2020-12-09	1,012	1,016	1,000	1,012	123,500	1,012
2020-12-08	991	1,006	990	999	155,200	999
2020-12-07	965	1,003	963	996	405,600	996
2020-12-04	974	985	959	963	229,300	963
2020-12-03	957	964	941	944	210,700	944
2020-12-02	947	967	942	959	183,900	959
2020-12-01	941	948	915	936	232,900	936
2020-11-30	961	967	936	942	388,100	942
2020-11-27	980	992	972	972	257,200	972
2020-11-26	1,002	1,008	976	981	326,600	981
2020-11-25	1,031	1,041	1,000	1,002	217,700	1,002
2020-11-24	1,019	1,030	1,011	1,020	221,600	1,020
2020-11-20	1,010	1,019	1,010	1,011	75,700	1,011
2020-11-19	1,021	1,032	1,010	1,021	88,800	1,021
2020-11-18	1,027	1,039	1,017	1,028	111,200	1,028
2020-11-17	1,021	1,030	1,011	1,030	181,200	1,030
2020-11-16	1,012	1,029	1,007	1,010	223,700	1,010
2020-11-13	1,001	1,004	988	1,002	151,000	1,002
2020-11-12	1,029	1,033	1,002	1,010	187,300	1,010
2020-11-11	1,040	1,043	1,006	1,036	303,000	1,036
2020-11-10	1,020	1,044	1,004	1,036	483,000	1,036
2020-11-09	995	995	969	985	259,900	985
2020-11-06	1,009	1,029	969	987	670,500	987
2020-11-05	1,025	1,075	1,015	1,069	399,700	1,069
2020-11-04	1,021	1,036	1,013	1,025	135,000	1,025
2020-11-02	1,011	1,040	1,004	1,012	160,400	1,012
2020-10-30	1,001	1,016	994	1,007	197,300	1,007
2020-10-29	999	1,019	994	1,016	134,800	1,016
2020-10-28	1,013	1,019	990	1,009	190,500	1,009
2020-10-27	1,021	1,025	1,001	1,022	151,000	1,022
2020-10-26	1,041	1,052	1,028	1,029	149,300	1,029
2020-10-23	1,058	1,063	1,025	1,041	260,400	1,041
2020-10-22	1,085	1,085	1,059	1,061	167,600	1,061
2020-10-21	1,077	1,102	1,075	1,084	216,800	1,084
2020-10-20	1,105	1,112	1,065	1,072	374,600	1,072
2020-10-19	1,150	1,151	1,066	1,103	591,800	1,103
2020-10-16	1,168	1,168	1,136	1,148	405,600	1,148
2020-10-15	1,175	1,181	1,157	1,169	234,100	1,169
2020-10-14	1,159	1,189	1,150	1,178	318,100	1,178
2020-10-13	1,162	1,172	1,146	1,168	304,200	1,168
2020-10-12	1,182	1,192	1,140	1,153	342,400	1,153
2020-10-09	1,169	1,175	1,148	1,165	322,500	1,165
2020-10-08	1,157	1,182	1,143	1,178	441,000	1,178
2020-10-07	1,151	1,179	1,130	1,153	577,300	1,153
2020-10-06	1,129	1,172	1,105	1,164	631,300	1,164
2020-10-05	1,057	1,126	1,055	1,123	690,000	1,123
2020-10-02	990	1,035	990	1,027	590,600	1,027
2020-09-30	993	1,005	981	981	170,600	981
2020-09-29	996	999	977	994	209,900	994
2020-09-28	1,012	1,020	995	1,020	255,100	1,020
2020-09-25	1,006	1,020	994	1,004	307,100	1,004
2020-09-24	1,004	1,012	997	1,006	153,100	1,006
2020-09-23	1,002	1,020	996	1,005	237,000	1,005
2020-09-18	1,023	1,026	1,013	1,017	159,800	1,017
2020-09-17	1,020	1,030	1,007	1,024	201,100	1,024
2020-09-16	1,028	1,029	1,007	1,007	187,000	1,007
2020-09-15	1,010	1,032	1,009	1,026	212,000	1,026
2020-09-14	1,020	1,033	997	1,010	426,900	1,010
2020-09-11	1,001	1,048	990	1,045	381,000	1,045
2020-09-10	1,012	1,027	983	989	441,600	989
2020-09-09	947	1,016	941	1,014	651,300	1,014
2020-09-08	909	960	909	952	319,800	952
2020-09-07	898	903	886	899	187,100	899
2020-09-04	891	899	880	899	130,200	899
2020-09-03	905	905	888	905	144,200	905
2020-09-02	914	914	893	899	185,500	899
2020-09-01	913	918	902	914	129,900	914
2020-08-31	911	922	911	915	113,000	915
2020-08-28	935	939	899	907	148,700	907
2020-08-27	922	925	913	923	146,500	923
2020-08-26	916	928	905	928	93,700	928
2020-08-25	906	927	896	919	205,100	919
2020-08-24	907	910	892	893	89,700	893
2020-08-21	914	928	902	902	111,000	902
2020-08-20	899	927	899	913	190,200	913
2020-08-19	894	913	890	913	112,900	913
2020-08-18	897	907	893	897	130,400	897
2020-08-17	911	917	901	903	138,100	903
2020-08-14	903	917	899	911	105,700	911
2020-08-13	905	921	895	906	252,000	906
2020-08-12	885	904	880	901	200,900	901
2020-08-11	861	888	857	879	278,300	879
2020-08-07	859	876	821	850	407,900	850
2020-08-06	892	892	874	874	227,500	874
2020-08-05	901	902	871	892	226,100	892
2020-08-04	872	909	872	907	271,000	907
2020-08-03	855	886	853	863	170,300	863
2020-07-31	865	869	847	847	191,700	847
2020-07-30	888	892	866	868	131,800	868
2020-07-29	900	904	887	888	97,200	888
2020-07-28	908	908	897	899	112,500	899
2020-07-27	893	908	887	906	140,400	906
2020-07-22	902	911	900	901	133,000	901
2020-07-21	907	915	899	912	136,200	912
2020-07-20	898	913	897	910	132,900	910
2020-07-17	926	926	898	900	144,800	900
2020-07-16	897	938	897	917	278,100	917
2020-07-15	874	897	874	892	227,900	892
2020-07-14	881	881	867	869	133,100	869
2020-07-13	889	915	882	884	260,500	884
2020-07-10	863	882	862	880	201,900	880
2020-07-09	866	883	862	870	140,800	870
2020-07-08	886	888	870	872	124,000	872
2020-07-07	893	894	869	887	290,000	887
2020-07-06	881	895	880	886	223,700	886
2020-07-03	872	879	864	879	138,600	879
2020-07-02	868	882	864	871	188,500	871
2020-07-01	865	871	858	862	208,100	862
2020-06-30	868	875	853	853	130,800	853
2020-06-29	859	862	847	855	173,700	855
2020-06-26	863	867	852	860	90,300	860
2020-06-25	871	872	852	854	200,100	854
2020-06-24	890	893	874	879	108,500	879
2020-06-23	879	889	872	877	135,400	877
2020-06-22	860	872	856	872	117,700	872
2020-06-19	885	885	860	861	225,300	861
2020-06-18	869	871	853	871	136,700	871
2020-06-17	874	879	867	871	119,600	871
2020-06-16	878	887	872	883	204,700	883
2020-06-15	891	897	854	854	238,700	854
2020-06-12	860	889	860	884	263,400	884
2020-06-11	931	931	905	905	241,700	905
2020-06-10	943	947	926	937	139,000	937
2020-06-09	951	957	930	939	235,000	939
2020-06-08	941	943	926	937	265,200	937
2020-06-05	916	931	903	931	328,900	931
2020-06-04	931	933	899	908	406,700	908
2020-06-03	951	957	917	925	341,900	925
2020-06-02	951	958	944	946	266,100	946
2020-06-01	953	963	942	953	181,000	953
2020-05-29	969	976	953	953	203,100	953
2020-05-28	975	979	959	975	208,600	975
2020-05-27	994	997	956	961	340,000	961
2020-05-26	964	999	962	995	372,000	995
2020-05-25	925	955	923	953	348,300	953
2020-05-22	900	915	898	914	239,500	914
2020-05-21	910	914	898	901	273,700	901
2020-05-20	880	898	878	897	205,300	897
2020-05-19	884	893	868	879	249,000	879
2020-05-18	864	874	864	869	217,100	869
2020-05-15	865	878	859	865	314,200	865
2020-05-14	860	879	856	866	195,100	866
2020-05-13	855	862	843	860	170,000	860
2020-05-12	898	901	850	863	650,700	863
2020-05-11	840	910	835	901	698,700	901
2020-05-08	789	820	787	817	296,800	817
2020-05-07	802	805	783	789	364,000	789
2020-05-01	816	819	807	816	220,400	816
2020-04-30	810	834	804	821	413,800	821
2020-04-28	795	802	789	802	239,200	802
2020-04-27	793	799	778	795	347,500	795
2020-04-24	777	786	774	783	226,200	783
2020-04-23	765	786	760	785	339,100	785
2020-04-22	780	790	766	767	378,100	767
2020-04-21	800	800	779	786	541,800	786
2020-04-20	823	828	803	803	697,200	803
2020-04-17	840	863	834	851	139,000	851
2020-04-16	814	831	806	831	181,500	831
2020-04-15	835	835	815	820	184,900	820
2020-04-14	839	839	813	829	250,400	829
2020-04-13	839	845	824	827	222,300	827
2020-04-10	850	851	834	846	175,900	846
2020-04-09	841	853	833	850	149,800	850
2020-04-08	843	858	830	848	221,900	848
2020-04-07	839	852	818	842	212,100	842
2020-04-06	808	843	801	830	254,700	830
2020-04-03	810	841	809	813	168,700	813
2020-04-02	819	832	809	825	249,000	825
2020-04-01	836	860	822	827	194,600	827
2020-03-31	848	879	843	851	211,800	851
2020-03-30	875	875	826	850	403,100	850
2020-03-27	931	945	894	921	365,600	921
2020-03-26	927	934	892	911	408,600	911
2020-03-25	945	956	911	951	316,400	951
2020-03-24	900	918	881	911	347,300	911
2020-03-23	898	898	838	886	309,200	886
2020-03-19	817	875	817	868	382,300	868
2020-03-18	840	877	811	813	402,400	813
2020-03-17	806	859	796	844	380,100	844
2020-03-16	837	867	822	826	263,500	826
2020-03-13	811	845	771	822	495,100	822
2020-03-12	892	906	857	871	388,300	871
2020-03-11	921	945	907	907	264,500	907
2020-03-10	902	945	881	936	387,000	936
2020-03-09	953	959	917	932	341,900	932
2020-03-06	1,005	1,010	967	983	307,800	983
2020-03-05	1,040	1,043	1,003	1,019	388,300	1,019
2020-03-04	1,028	1,049	1,021	1,035	338,200	1,035
2020-03-03	1,096	1,100	1,025	1,039	429,100	1,039
2020-03-02	1,014	1,103	1,014	1,079	407,700	1,079
2020-02-28	1,025	1,065	1,012	1,014	377,600	1,014
2020-02-27	1,095	1,107	1,071	1,075	364,400	1,075
2020-02-26	1,136	1,137	1,096	1,117	378,700	1,117
2020-02-25	1,180	1,180	1,148	1,151	332,800	1,151
2020-02-21	1,243	1,248	1,223	1,228	174,300	1,228
2020-02-20	1,265	1,270	1,238	1,241	106,800	1,241
2020-02-19	1,260	1,272	1,253	1,261	138,200	1,261
2020-02-18	1,280	1,280	1,259	1,264	116,900	1,264
2020-02-17	1,285	1,294	1,280	1,285	152,600	1,285
2020-02-14	1,329	1,329	1,307	1,313	123,000	1,313
2020-02-13	1,323	1,325	1,312	1,323	87,000	1,323
2020-02-12	1,339	1,348	1,316	1,331	193,700	1,331
2020-02-10	1,291	1,331	1,284	1,325	435,800	1,325
2020-02-07	1,271	1,343	1,260	1,296	675,100	1,296
2020-02-06	1,236	1,253	1,231	1,238	273,200	1,238
2020-02-05	1,226	1,234	1,223	1,227	145,700	1,227
2020-02-04	1,205	1,219	1,204	1,215	135,300	1,215
2020-02-03	1,200	1,219	1,199	1,207	185,300	1,207
2020-01-31	1,230	1,231	1,215	1,217	218,400	1,217
2020-01-30	1,232	1,243	1,216	1,218	235,300	1,218
2020-01-29	1,230	1,234	1,222	1,226	136,200	1,226
2020-01-28	1,213	1,228	1,204	1,224	337,000	1,224
2020-01-27	1,227	1,231	1,221	1,221	244,700	1,221
2020-01-24	1,243	1,251	1,227	1,250	268,100	1,250
2020-01-23	1,252	1,252	1,236	1,240	156,700	1,240
2020-01-22	1,253	1,261	1,246	1,254	245,200	1,254
2020-01-21	1,270	1,273	1,260	1,261	127,100	1,261
2020-01-20	1,267	1,273	1,266	1,269	86,200	1,269
2020-01-17	1,256	1,263	1,244	1,261	164,200	1,261
2020-01-16	1,254	1,259	1,249	1,250	104,100	1,250
2020-01-15	1,250	1,253	1,239	1,246	135,800	1,246
2020-01-14	1,253	1,253	1,236	1,244	142,700	1,244
2020-01-10	1,250	1,256	1,241	1,244	85,000	1,244
2020-01-09	1,248	1,253	1,243	1,250	113,000	1,250
2020-01-08	1,242	1,243	1,227	1,234	200,500	1,234
2020-01-07	1,248	1,260	1,243	1,257	144,400	1,257
2020-01-06	1,258	1,258	1,232	1,247	283,900	1,247

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