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 |
|---|---|---|---|---|---|
| 2001/12/28 | 8,180 | 8,180 | 8,000 | 8,090 | 9,800 |
| 2001/12/27 | 8,000 | 8,180 | 7,930 | 8,180 | 17,400 |
| 2001/12/26 | 8,400 | 8,400 | 7,930 | 7,930 | 7,700 |
| 2001/12/25 | 8,350 | 8,400 | 8,100 | 8,400 | 23,900 |
| 2001/12/21 | 8,100 | 8,280 | 7,810 | 8,250 | 56,900 |
| 2001/12/20 | 8,620 | 8,630 | 8,010 | 8,100 | 58,100 |
| 2001/12/19 | 9,000 | 9,000 | 8,720 | 8,720 | 10,800 |
| 2001/12/18 | 9,080 | 9,100 | 8,910 | 9,000 | 30,100 |
| 2001/12/17 | 9,200 | 9,230 | 8,600 | 8,980 | 37,700 |
| 2001/12/14 | 9,890 | 9,890 | 9,600 | 9,600 | 40,000 |
| 2001/12/13 | 9,890 | 10,000 | 9,700 | 9,890 | 13,700 |
| 2001/12/12 | 9,990 | 10,040 | 9,610 | 9,890 | 29,900 |
| 2001/12/11 | 9,910 | 10,100 | 9,850 | 9,890 | 6,300 |
| 2001/12/10 | 10,800 | 10,800 | 9,900 | 9,900 | 25,800 |
| 2001/12/07 | 10,400 | 10,500 | 10,210 | 10,400 | 26,800 |
| 2001/12/06 | 10,170 | 10,480 | 10,170 | 10,400 | 30,200 |
| 2001/12/05 | 10,180 | 10,220 | 9,800 | 9,950 | 19,400 |
| 2001/12/04 | 10,480 | 10,510 | 10,090 | 10,180 | 24,700 |
| 2001/12/03 | 10,750 | 10,800 | 10,500 | 10,500 | 13,600 |
| 2001/11/30 | 10,860 | 11,050 | 10,600 | 10,600 | 18,500 |
| 2001/11/29 | 11,060 | 11,060 | 10,860 | 10,860 | 16,700 |
| 2001/11/28 | 11,100 | 11,290 | 10,950 | 11,040 | 11,000 |
| 2001/11/27 | 10,600 | 11,340 | 10,260 | 11,300 | 38,500 |
| 2001/11/26 | 11,500 | 11,800 | 11,500 | 11,800 | 7,000 |
| 2001/11/22 | 11,280 | 11,560 | 11,280 | 11,480 | 25,300 |
| 2001/11/21 | 10,610 | 11,500 | 10,600 | 11,480 | 15,000 |
| 2001/11/20 | 11,490 | 11,490 | 10,900 | 10,900 | 16,900 |
| 2001/11/19 | 11,800 | 11,900 | 11,490 | 11,490 | 8,600 |
| 2001/11/16 | 11,780 | 11,810 | 11,610 | 11,740 | 22,600 |
| 2001/11/15 | 11,490 | 11,600 | 11,490 | 11,600 | 6,300 |
| 2001/11/14 | 11,560 | 11,700 | 11,400 | 11,500 | 11,300 |
| 2001/11/13 | 11,400 | 11,450 | 10,900 | 11,440 | 9,000 |
| 2001/11/12 | 11,580 | 11,580 | 11,400 | 11,450 | 10,500 |
| 2001/11/09 | 11,470 | 11,700 | 11,400 | 11,700 | 5,300 |
| 2001/11/08 | 11,900 | 11,970 | 11,400 | 11,590 | 12,200 |
| 2001/11/07 | 11,800 | 11,900 | 11,500 | 11,880 | 39,900 |
| 2001/11/06 | 10,690 | 11,750 | 10,690 | 11,740 | 45,800 |
| 2001/11/05 | 10,990 | 10,990 | 10,100 | 10,390 | 38,900 |
| 2001/11/02 | 11,600 | 11,800 | 10,500 | 11,050 | 42,600 |
| 2001/11/01 | 12,940 | 12,940 | 11,400 | 11,490 | 30,800 |
| 2001/10/31 | 12,700 | 13,000 | 12,680 | 13,000 | 12,100 |
| 2001/10/30 | 12,810 | 13,300 | 12,600 | 12,900 | 32,000 |
| 2001/10/29 | 13,220 | 13,220 | 12,810 | 12,810 | 16,000 |
| 2001/10/26 | 13,140 | 13,340 | 13,000 | 13,220 | 18,300 |
| 2001/10/25 | 13,090 | 13,490 | 13,000 | 13,170 | 54,700 |
| 2001/10/24 | 12,400 | 13,190 | 12,310 | 13,180 | 37,400 |
| 2001/10/23 | 12,200 | 12,390 | 12,190 | 12,390 | 37,800 |
| 2001/10/22 | 12,180 | 12,180 | 12,000 | 12,020 | 12,300 |
| 2001/10/19 | 11,790 | 12,200 | 11,790 | 12,000 | 13,700 |
| 2001/10/18 | 11,700 | 11,800 | 11,500 | 11,790 | 13,900 |
| 2001/10/17 | 12,490 | 12,490 | 11,600 | 12,000 | 35,000 |
| 2001/10/16 | 11,310 | 12,000 | 11,310 | 11,890 | 11,100 |
| 2001/10/15 | 11,500 | 11,710 | 11,500 | 11,710 | 8,000 |
| 2001/10/12 | 12,000 | 12,300 | 11,800 | 11,950 | 20,000 |
| 2001/10/11 | 12,200 | 12,380 | 12,000 | 12,200 | 17,000 |
| 2001/10/10 | 11,630 | 12,400 | 11,630 | 12,400 | 8,900 |
| 2001/10/09 | 12,670 | 12,670 | 12,010 | 12,110 | 5,600 |
| 2001/10/05 | 12,930 | 12,930 | 12,560 | 12,700 | 22,100 |
| 2001/10/04 | 12,720 | 13,000 | 12,520 | 13,000 | 57,400 |
| 2001/10/03 | 11,900 | 12,480 | 11,900 | 12,320 | 30,200 |
| 2001/10/02 | 11,950 | 12,200 | 11,800 | 11,900 | 21,700 |
| 2001/10/01 | 11,790 | 12,000 | 11,430 | 11,950 | 25,300 |
| 2001/09/28 | 11,680 | 11,790 | 11,600 | 11,630 | 23,600 |
| 2001/09/27 | 11,580 | 11,590 | 10,990 | 11,400 | 10,200 |
| 2001/09/26 | 11,580 | 11,850 | 11,440 | 11,850 | 9,900 |
| 2001/09/25 | 11,620 | 11,700 | 11,320 | 11,570 | 12,200 |
| 2001/09/21 | 11,190 | 11,600 | 10,790 | 11,600 | 15,600 |
| 2001/09/20 | 11,350 | 11,600 | 10,500 | 11,590 | 29,000 |
| 2001/09/19 | 11,500 | 11,610 | 11,150 | 11,150 | 26,800 |
| 2001/09/18 | 9,990 | 10,570 | 9,970 | 10,350 | 8,900 |
| 2001/09/17 | 9,500 | 9,800 | 9,200 | 9,570 | 21,400 |
| 2001/09/14 | 9,460 | 9,480 | 9,100 | 9,460 | 30,900 |
| 2001/09/13 | 9,020 | 9,260 | 9,000 | 9,260 | 23,600 |
| 2001/09/12 | 9,050 | 9,400 | 9,050 | 9,050 | 16,800 |
| 2001/09/11 | 10,300 | 10,320 | 9,910 | 10,050 | 9,000 |
| 2001/09/10 | 10,600 | 10,650 | 10,300 | 10,500 | 14,700 |
| 2001/09/07 | 9,800 | 10,700 | 9,800 | 10,690 | 23,000 |
| 2001/09/06 | 10,070 | 10,320 | 9,800 | 10,250 | 11,800 |
| 2001/09/05 | 10,180 | 10,180 | 9,700 | 10,000 | 17,800 |
| 2001/09/04 | 9,300 | 10,320 | 8,910 | 10,320 | 24,600 |
| 2001/09/03 | 10,020 | 10,190 | 9,310 | 9,320 | 7,400 |
| 2001/08/31 | 10,000 | 10,360 | 9,700 | 10,010 | 27,200 |
| 2001/08/30 | 9,580 | 10,300 | 9,450 | 10,300 | 15,500 |
| 2001/08/29 | 9,490 | 9,890 | 9,490 | 9,790 | 18,400 |
| 2001/08/28 | 10,320 | 10,320 | 9,900 | 10,120 | 10,300 |
| 2001/08/27 | 10,710 | 10,900 | 10,180 | 10,490 | 12,000 |
| 2001/08/24 | 9,860 | 10,250 | 9,860 | 10,250 | 11,600 |
| 2001/08/23 | 10,130 | 10,550 | 9,700 | 9,850 | 35,100 |
| 2001/08/22 | 10,900 | 11,500 | 10,900 | 10,930 | 22,800 |
| 2001/08/21 | 11,840 | 12,000 | 11,500 | 11,500 | 6,000 |
| 2001/08/20 | 12,120 | 12,120 | 10,920 | 11,840 | 10,300 |
| 2001/08/17 | 12,000 | 12,000 | 11,720 | 11,720 | 14,300 |
| 2001/08/16 | 12,480 | 12,500 | 12,010 | 12,010 | 8,300 |
| 2001/08/15 | 12,500 | 12,690 | 12,210 | 12,500 | 4,000 |
| 2001/08/14 | 12,500 | 12,510 | 12,010 | 12,510 | 16,100 |
| 2001/08/13 | 12,500 | 12,510 | 12,300 | 12,460 | 6,500 |
| 2001/08/10 | 12,630 | 12,820 | 12,300 | 12,300 | 15,200 |
| 2001/08/09 | 12,390 | 12,530 | 12,150 | 12,400 | 5,500 |
| 2001/08/08 | 12,690 | 12,840 | 12,690 | 12,790 | 7,000 |
| 2001/08/07 | 12,670 | 13,020 | 12,500 | 12,990 | 15,900 |
| 2001/08/06 | 12,550 | 13,000 | 12,550 | 13,000 | 11,400 |
| 2001/08/03 | 13,000 | 13,240 | 12,800 | 12,950 | 21,400 |
| 2001/08/02 | 13,040 | 13,100 | 12,810 | 13,000 | 14,700 |
| 2001/08/01 | 13,000 | 13,100 | 12,760 | 13,040 | 17,200 |
| 2001/07/31 | 12,350 | 12,950 | 12,350 | 12,840 | 24,700 |
| 2001/07/30 | 12,520 | 12,520 | 11,800 | 12,210 | 12,900 |
| 2001/07/27 | 12,700 | 12,900 | 12,430 | 12,800 | 23,700 |
| 2001/07/26 | 12,000 | 13,010 | 12,000 | 13,000 | 45,400 |
| 2001/07/25 | 11,500 | 12,200 | 11,110 | 12,200 | 20,700 |
| 2001/07/24 | 10,850 | 11,550 | 10,670 | 11,540 | 16,500 |
| 2001/07/23 | 10,530 | 10,800 | 10,530 | 10,650 | 15,300 |
| 2001/07/19 | 11,000 | 11,010 | 10,500 | 10,530 | 18,200 |
| 2001/07/18 | 10,700 | 10,750 | 10,420 | 10,500 | 16,800 |
| 2001/07/17 | 11,090 | 11,090 | 10,710 | 10,890 | 10,300 |
| 2001/07/16 | 12,180 | 12,180 | 11,100 | 11,130 | 8,500 |
| 2001/07/13 | 12,210 | 12,300 | 11,710 | 11,980 | 12,300 |
| 2001/07/12 | 12,310 | 12,310 | 11,900 | 12,020 | 25,400 |
| 2001/07/11 | 11,760 | 11,850 | 11,510 | 11,600 | 13,600 |
| 2001/07/10 | 11,020 | 12,490 | 10,900 | 12,260 | 42,900 |
| 2001/07/09 | 10,890 | 11,200 | 10,690 | 11,020 | 31,200 |
| 2001/07/06 | 11,690 | 12,000 | 11,490 | 11,490 | 38,500 |
| 2001/07/05 | 12,700 | 12,700 | 12,250 | 12,490 | 39,500 |
| 2001/07/04 | 12,900 | 13,000 | 12,800 | 12,950 | 21,500 |
| 2001/07/03 | 12,950 | 13,200 | 12,900 | 13,200 | 27,000 |
| 2001/07/02 | 13,370 | 13,370 | 12,920 | 13,100 | 16,800 |
| 2001/06/29 | 13,560 | 13,710 | 13,500 | 13,580 | 39,100 |
| 2001/06/28 | 13,290 | 13,500 | 13,290 | 13,440 | 29,200 |
| 2001/06/27 | 13,300 | 13,800 | 13,050 | 13,610 | 58,800 |
| 2001/06/26 | 12,900 | 13,500 | 12,790 | 13,340 | 60,400 |
| 2001/06/26 | 1 -> 1.10 分割 | ||||
| 2001/06/25 | 13,790 | 13,790 | 13,100 | 13,410 | 53,500 |
| 2001/06/22 | 14,000 | 14,200 | 13,700 | 13,790 | 70,500 |
| 2001/06/21 | 13,790 | 14,140 | 13,750 | 14,000 | 82,800 |
| 2001/06/20 | 13,400 | 13,680 | 13,300 | 13,600 | 85,100 |
| 2001/06/19 | 13,000 | 13,300 | 12,950 | 13,250 | 53,200 |
| 2001/06/18 | 13,300 | 13,400 | 12,860 | 12,860 | 18,100 |
| 2001/06/15 | 12,690 | 13,300 | 12,500 | 13,300 | 38,200 |
| 2001/06/14 | 13,190 | 13,190 | 12,900 | 13,090 | 30,100 |
| 2001/06/13 | 13,350 | 13,400 | 13,000 | 13,200 | 26,000 |
| 2001/06/12 | 13,400 | 13,600 | 13,100 | 13,200 | 32,100 |
| 2001/06/11 | 13,400 | 13,900 | 13,170 | 13,600 | 94,200 |
| 2001/06/08 | 13,050 | 13,650 | 12,950 | 13,500 | 168,400 |
| 2001/06/07 | 12,330 | 12,850 | 12,200 | 12,850 | 64,200 |
| 2001/06/06 | 11,810 | 12,200 | 11,810 | 11,930 | 33,500 |
| 2001/06/05 | 12,180 | 12,180 | 11,500 | 11,790 | 17,200 |
| 2001/06/04 | 12,000 | 12,200 | 11,810 | 12,110 | 16,900 |
| 2001/06/01 | 12,350 | 12,390 | 11,800 | 12,080 | 36,100 |
| 2001/05/31 | 12,280 | 12,590 | 11,500 | 11,750 | 49,100 |
| 2001/05/30 | 12,570 | 12,750 | 12,460 | 12,680 | 47,800 |
| 2001/05/29 | 12,500 | 12,850 | 12,480 | 12,600 | 50,500 |
| 2001/05/28 | 12,780 | 13,300 | 12,300 | 12,480 | 102,100 |
| 2001/05/25 | 12,210 | 12,980 | 12,200 | 12,980 | 180,200 |
| 2001/05/24 | 11,790 | 12,150 | 11,610 | 12,090 | 123,100 |
| 2001/05/23 | 11,720 | 12,100 | 11,560 | 11,800 | 90,000 |
| 2001/05/22 | 12,000 | 12,350 | 11,500 | 11,520 | 171,600 |
| 2001/05/21 | 10,970 | 12,300 | 10,860 | 12,000 | 264,600 |
| 2001/05/18 | 10,340 | 10,920 | 10,200 | 10,850 | 153,100 |
| 2001/05/17 | 10,030 | 10,440 | 10,020 | 10,280 | 162,500 |
| 2001/05/16 | 9,800 | 9,990 | 9,700 | 9,930 | 172,800 |
| 2001/05/15 | 9,290 | 9,640 | 9,290 | 9,600 | 43,700 |
| 2001/05/14 | 9,200 | 9,380 | 9,150 | 9,300 | 8,400 |
| 2001/05/11 | 9,400 | 9,440 | 9,110 | 9,410 | 17,800 |
| 2001/05/10 | 9,680 | 9,680 | 9,300 | 9,450 | 28,400 |
| 2001/05/09 | 9,690 | 9,690 | 9,400 | 9,650 | 50,200 |
| 2001/05/08 | 9,500 | 9,750 | 9,400 | 9,590 | 63,200 |
| 2001/05/07 | 9,370 | 9,500 | 9,240 | 9,500 | 50,600 |
| 2001/05/02 | 9,180 | 9,300 | 9,100 | 9,300 | 49,100 |
| 2001/05/01 | 9,100 | 9,200 | 8,870 | 9,150 | 21,600 |
| 2001/04/27 | 8,930 | 9,100 | 8,800 | 9,030 | 35,700 |
| 2001/04/26 | 8,790 | 9,050 | 8,740 | 8,920 | 49,800 |
| 2001/04/25 | 8,500 | 8,790 | 8,400 | 8,790 | 59,700 |
| 2001/04/24 | 8,210 | 8,500 | 8,100 | 8,490 | 48,300 |
| 2001/04/23 | 8,300 | 8,310 | 8,100 | 8,110 | 13,800 |
| 2001/04/20 | 8,180 | 8,400 | 8,030 | 8,310 | 104,600 |
| 2001/04/19 | 7,620 | 7,990 | 7,620 | 7,980 | 69,800 |
| 2001/04/18 | 7,500 | 7,600 | 7,400 | 7,590 | 17,400 |
| 2001/04/17 | 7,360 | 7,520 | 7,360 | 7,450 | 18,100 |
| 2001/04/16 | 7,480 | 7,480 | 7,350 | 7,400 | 23,500 |
| 2001/04/13 | 7,400 | 7,400 | 7,260 | 7,400 | 20,400 |
| 2001/04/12 | 7,000 | 7,330 | 7,000 | 7,210 | 13,900 |
| 2001/04/11 | 7,130 | 7,180 | 6,960 | 6,990 | 31,200 |
| 2001/04/10 | 7,200 | 7,260 | 7,030 | 7,030 | 7,900 |
| 2001/04/09 | 7,080 | 7,190 | 7,050 | 7,100 | 8,300 |
| 2001/04/06 | 7,280 | 7,350 | 7,080 | 7,080 | 34,400 |
| 2001/04/05 | 7,050 | 7,200 | 7,010 | 7,080 | 13,000 |
| 2001/04/04 | 7,000 | 7,200 | 6,750 | 7,200 | 14,300 |
| 2001/04/03 | 7,230 | 7,290 | 7,140 | 7,200 | 10,300 |
| 2001/04/02 | 7,300 | 7,300 | 7,080 | 7,260 | 12,900 |
| 2001/03/30 | 7,480 | 7,480 | 7,220 | 7,300 | 23,000 |
| 2001/03/29 | 7,280 | 7,480 | 7,150 | 7,400 | 17,400 |
| 2001/03/28 | 7,430 | 7,660 | 7,350 | 7,370 | 62,900 |
| 2001/03/27 | 7,400 | 7,400 | 7,300 | 7,380 | 40,900 |
| 2001/03/26 | 7,800 | 7,850 | 7,200 | 7,350 | 84,900 |
| 2001/03/23 | 7,330 | 7,610 | 7,300 | 7,610 | 46,900 |
| 2001/03/22 | 7,180 | 7,440 | 7,100 | 7,130 | 60,100 |
| 2001/03/21 | 6,480 | 6,880 | 6,480 | 6,880 | 26,500 |
| 2001/03/19 | 6,450 | 6,850 | 6,400 | 6,780 | 65,600 |
| 2001/03/16 | 5,780 | 6,210 | 5,700 | 6,150 | 33,200 |
| 2001/03/15 | 5,300 | 5,500 | 5,000 | 5,500 | 58,800 |
| 2001/03/14 | 6,200 | 6,350 | 5,500 | 5,500 | 43,600 |
| 2001/03/13 | 5,800 | 6,100 | 5,690 | 5,700 | 57,600 |
| 2001/03/12 | 6,620 | 6,690 | 6,380 | 6,400 | 37,400 |
| 2001/03/09 | 7,000 | 7,000 | 6,860 | 6,920 | 56,900 |
| 2001/03/08 | 7,530 | 7,530 | 7,000 | 7,110 | 133,300 |
| 2001/03/07 | 7,650 | 7,800 | 7,450 | 7,520 | 82,800 |
| 2001/03/06 | 7,490 | 7,660 | 7,430 | 7,500 | 74,800 |
| 2001/03/05 | 7,700 | 7,800 | 7,400 | 7,460 | 23,300 |
| 2001/03/02 | 7,700 | 8,200 | 7,520 | 7,660 | 12,400 |
| 2001/03/01 | 8,250 | 8,260 | 7,600 | 7,700 | 40,100 |
| 2001/02/28 | 8,350 | 8,360 | 8,100 | 8,260 | 59,300 |
| 2001/02/27 | 8,160 | 8,160 | 7,900 | 7,960 | 18,100 |
| 2001/02/26 | 8,210 | 8,210 | 8,010 | 8,120 | 22,400 |
| 2001/02/23 | 8,350 | 8,440 | 8,010 | 8,440 | 27,800 |
| 2001/02/22 | 8,030 | 8,450 | 8,000 | 8,300 | 24,200 |
| 2001/02/21 | 8,490 | 8,500 | 8,310 | 8,330 | 22,100 |
| 2001/02/20 | 8,790 | 8,790 | 8,400 | 8,600 | 11,500 |
| 2001/02/19 | 8,610 | 8,610 | 8,510 | 8,600 | 11,000 |
| 2001/02/16 | 8,700 | 8,760 | 8,600 | 8,610 | 8,700 |
| 2001/02/15 | 8,600 | 8,740 | 8,550 | 8,740 | 11,800 |
| 2001/02/14 | 8,700 | 8,710 | 8,400 | 8,600 | 8,600 |
| 2001/02/13 | 8,530 | 8,650 | 8,420 | 8,650 | 16,800 |
| 2001/02/09 | 8,600 | 8,700 | 8,600 | 8,630 | 34,900 |
| 2001/02/08 | 9,070 | 9,100 | 8,590 | 8,600 | 17,000 |
| 2001/02/07 | 8,970 | 9,260 | 8,930 | 9,010 | 25,700 |
| 2001/02/06 | 8,900 | 8,980 | 8,800 | 8,980 | 8,000 |
| 2001/02/05 | 9,000 | 9,000 | 8,500 | 8,510 | 12,400 |
| 2001/02/02 | 9,280 | 9,280 | 9,000 | 9,020 | 25,200 |
| 2001/02/01 | 9,000 | 9,270 | 9,000 | 9,270 | 43,200 |
| 2001/01/31 | 9,000 | 9,300 | 8,900 | 9,150 | 61,800 |
| 2001/01/30 | 8,760 | 9,030 | 8,750 | 8,980 | 28,500 |
| 2001/01/29 | 8,700 | 8,900 | 8,550 | 8,760 | 12,100 |
| 2001/01/26 | 8,920 | 9,050 | 8,500 | 8,700 | 49,200 |
| 2001/01/25 | 8,900 | 9,040 | 8,730 | 8,950 | 102,700 |
| 2001/01/24 | 8,680 | 8,790 | 8,500 | 8,790 | 26,700 |
| 2001/01/23 | 8,600 | 8,690 | 8,280 | 8,690 | 26,700 |
| 2001/01/22 | 8,540 | 8,770 | 8,420 | 8,650 | 27,200 |
| 2001/01/19 | 8,200 | 8,540 | 7,990 | 8,320 | 31,700 |
| 2001/01/18 | 8,020 | 8,350 | 7,960 | 8,040 | 33,700 |
| 2001/01/17 | 8,000 | 8,010 | 7,600 | 7,960 | 8,300 |
| 2001/01/16 | 8,300 | 8,300 | 7,910 | 8,050 | 11,300 |
| 2001/01/15 | 7,700 | 8,300 | 7,500 | 8,200 | 16,900 |
| 2001/01/12 | 7,200 | 7,800 | 7,200 | 7,500 | 29,400 |
| 2001/01/11 | 8,190 | 8,190 | 7,300 | 7,350 | 20,000 |
| 2001/01/10 | 8,180 | 8,180 | 7,780 | 8,000 | 23,100 |
| 2001/01/09 | 8,450 | 8,500 | 8,000 | 8,150 | 33,400 |
| 2001/01/05 | 9,210 | 9,210 | 8,800 | 8,850 | 103,000 |
| 2001/01/04 | 9,660 | 9,950 | 9,150 | 9,510 | 296,300 |