電通総研(4812)の株価時系列情報
電通総研(4812)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 9,720 | 9,720 | 9,310 | 9,450 | 58,200 |
| 2000/12/28 | 9,900 | 9,910 | 9,520 | 9,700 | 105,600 |
| 2000/12/27 | 9,650 | 9,800 | 9,510 | 9,780 | 85,600 |
| 2000/12/26 | 9,480 | 9,630 | 9,200 | 9,400 | 87,700 |
| 2000/12/25 | 9,300 | 9,500 | 9,150 | 9,480 | 65,300 |
| 2000/12/22 | 8,810 | 9,000 | 8,600 | 8,990 | 25,400 |
| 2000/12/21 | 8,630 | 8,700 | 8,400 | 8,410 | 63,000 |
| 2000/12/20 | 9,090 | 9,150 | 8,850 | 8,900 | 40,300 |
| 2000/12/19 | 9,400 | 9,400 | 9,070 | 9,180 | 65,600 |
| 2000/12/18 | 8,900 | 9,400 | 8,900 | 9,370 | 64,200 |
| 2000/12/15 | 8,200 | 9,090 | 8,010 | 8,940 | 112,600 |
| 2000/12/14 | 8,000 | 8,400 | 7,610 | 8,190 | 102,900 |
| 2000/12/13 | 8,510 | 8,550 | 7,900 | 8,040 | 70,600 |
| 2000/12/12 | 9,200 | 9,200 | 8,530 | 8,600 | 57,800 |
| 2000/12/11 | 8,810 | 9,150 | 8,710 | 9,100 | 33,500 |
| 2000/12/08 | 9,300 | 9,300 | 8,710 | 8,710 | 35,200 |
| 2000/12/07 | 8,700 | 9,350 | 8,700 | 9,200 | 39,900 |
| 2000/12/06 | 9,500 | 9,950 | 8,850 | 9,000 | 78,500 |
| 2000/12/05 | 9,090 | 9,890 | 8,950 | 9,500 | 69,600 |
| 2000/12/04 | 9,100 | 9,200 | 8,500 | 8,990 | 121,200 |
| 2000/12/01 | 9,850 | 10,200 | 9,300 | 9,500 | 163,600 |
| 2000/11/30 | 10,660 | 11,600 | 10,100 | 10,350 | 1,450,000 |