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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,180 | 1,180 | 1,170 | 1,172 | 65,100 |
| 2003/12/29 | 1,170 | 1,179 | 1,160 | 1,164 | 123,300 |
| 2003/12/26 | 1,135 | 1,167 | 1,135 | 1,161 | 149,600 |
| 2003/12/25 | 1,130 | 1,155 | 1,129 | 1,134 | 216,400 |
| 2003/12/24 | 1,080 | 1,147 | 1,080 | 1,130 | 198,700 |
| 2003/12/22 | 1,051 | 1,079 | 1,051 | 1,069 | 159,600 |
| 2003/12/19 | 1,131 | 1,140 | 1,060 | 1,093 | 162,900 |
| 2003/12/18 | 1,177 | 1,177 | 1,113 | 1,130 | 121,300 |
| 2003/12/17 | 1,210 | 1,210 | 1,157 | 1,170 | 161,600 |
| 2003/12/16 | 1,240 | 1,240 | 1,225 | 1,230 | 77,000 |
| 2003/12/15 | 1,240 | 1,279 | 1,240 | 1,256 | 111,600 |
| 2003/12/12 | 1,250 | 1,280 | 1,231 | 1,232 | 108,200 |
| 2003/12/11 | 1,231 | 1,266 | 1,231 | 1,241 | 102,100 |
| 2003/12/10 | 1,284 | 1,285 | 1,225 | 1,235 | 131,900 |
| 2003/12/09 | 1,273 | 1,293 | 1,215 | 1,246 | 180,300 |
| 2003/12/08 | 1,350 | 1,350 | 1,270 | 1,273 | 122,100 |
| 2003/12/05 | 1,391 | 1,391 | 1,333 | 1,350 | 113,600 |
| 2003/12/04 | 1,403 | 1,414 | 1,385 | 1,391 | 133,400 |
| 2003/12/03 | 1,410 | 1,430 | 1,402 | 1,403 | 100,600 |
| 2003/12/02 | 1,445 | 1,460 | 1,423 | 1,450 | 52,900 |
| 2003/12/01 | 1,402 | 1,470 | 1,400 | 1,465 | 63,500 |
| 2003/11/28 | 1,440 | 1,445 | 1,416 | 1,422 | 28,900 |
| 2003/11/27 | 1,459 | 1,470 | 1,441 | 1,445 | 63,900 |
| 2003/11/26 | 1,464 | 1,469 | 1,458 | 1,462 | 97,300 |
| 2003/11/25 | 1,481 | 1,481 | 1,452 | 1,470 | 44,900 |
| 2003/11/21 | 1,431 | 1,448 | 1,416 | 1,441 | 51,000 |
| 2003/11/20 | 1,424 | 1,460 | 1,415 | 1,447 | 87,300 |
| 2003/11/19 | 1,355 | 1,399 | 1,350 | 1,397 | 91,300 |
| 2003/11/18 | 1,350 | 1,369 | 1,302 | 1,356 | 144,100 |
| 2003/11/17 | 1,480 | 1,480 | 1,380 | 1,382 | 165,100 |
| 2003/11/14 | 1,466 | 1,502 | 1,466 | 1,481 | 61,800 |
| 2003/11/13 | 1,480 | 1,530 | 1,480 | 1,516 | 108,700 |
| 2003/11/12 | 1,456 | 1,499 | 1,446 | 1,473 | 69,900 |
| 2003/11/11 | 1,566 | 1,566 | 1,473 | 1,506 | 71,200 |
| 2003/11/10 | 1,594 | 1,594 | 1,542 | 1,569 | 57,400 |
| 2003/11/07 | 1,483 | 1,565 | 1,483 | 1,565 | 111,100 |
| 2003/11/06 | 1,501 | 1,540 | 1,480 | 1,500 | 108,400 |
| 2003/11/05 | 1,529 | 1,530 | 1,500 | 1,524 | 107,000 |
| 2003/11/04 | 1,511 | 1,535 | 1,498 | 1,530 | 101,700 |
| 2003/10/31 | 1,520 | 1,592 | 1,493 | 1,495 | 131,800 |
| 2003/10/30 | 1,574 | 1,629 | 1,560 | 1,567 | 36,500 |
| 2003/10/29 | 1,640 | 1,674 | 1,585 | 1,606 | 121,200 |
| 2003/10/28 | 1,581 | 1,625 | 1,581 | 1,592 | 192,100 |
| 2003/10/27 | 1,470 | 1,600 | 1,470 | 1,547 | 178,100 |
| 2003/10/24 | 1,478 | 1,501 | 1,431 | 1,469 | 109,300 |
| 2003/10/23 | 1,500 | 1,500 | 1,356 | 1,400 | 219,700 |
| 2003/10/22 | 1,698 | 1,701 | 1,550 | 1,560 | 264,800 |
| 2003/10/21 | 1,910 | 1,910 | 1,690 | 1,697 | 290,900 |
| 2003/10/20 | 1,820 | 1,888 | 1,801 | 1,856 | 230,900 |
| 2003/10/17 | 1,803 | 1,820 | 1,751 | 1,753 | 191,200 |
| 2003/10/16 | 1,776 | 1,820 | 1,720 | 1,781 | 194,400 |
| 2003/10/15 | 1,722 | 1,845 | 1,690 | 1,775 | 433,300 |
| 2003/10/14 | 1,536 | 1,664 | 1,536 | 1,662 | 399,500 |
| 2003/10/10 | 1,377 | 1,520 | 1,369 | 1,466 | 339,400 |
| 2003/10/09 | 1,360 | 1,395 | 1,333 | 1,369 | 143,400 |
| 2003/10/08 | 1,350 | 1,420 | 1,350 | 1,367 | 225,800 |
| 2003/10/07 | 1,325 | 1,360 | 1,313 | 1,333 | 129,000 |
| 2003/10/06 | 1,310 | 1,360 | 1,298 | 1,315 | 140,600 |
| 2003/10/03 | 1,320 | 1,321 | 1,280 | 1,290 | 49,800 |
| 2003/10/02 | 1,280 | 1,300 | 1,275 | 1,300 | 58,200 |
| 2003/10/01 | 1,275 | 1,287 | 1,257 | 1,261 | 45,900 |
| 2003/09/30 | 1,290 | 1,291 | 1,275 | 1,278 | 51,200 |
| 2003/09/29 | 1,323 | 1,323 | 1,280 | 1,305 | 21,700 |
| 2003/09/26 | 1,290 | 1,313 | 1,270 | 1,303 | 40,100 |
| 2003/09/25 | 1,298 | 1,300 | 1,268 | 1,273 | 46,700 |
| 2003/09/24 | 1,377 | 1,384 | 1,337 | 1,348 | 99,400 |
| 2003/09/22 | 1,365 | 1,385 | 1,341 | 1,372 | 149,700 |
| 2003/09/19 | 1,395 | 1,395 | 1,358 | 1,368 | 191,500 |
| 2003/09/18 | 1,331 | 1,377 | 1,331 | 1,355 | 150,600 |
| 2003/09/17 | 1,321 | 1,337 | 1,320 | 1,320 | 112,500 |
| 2003/09/16 | 1,320 | 1,320 | 1,300 | 1,304 | 63,800 |
| 2003/09/12 | 1,302 | 1,315 | 1,276 | 1,301 | 216,500 |
| 2003/09/11 | 1,359 | 1,359 | 1,311 | 1,322 | 45,500 |
| 2003/09/10 | 1,355 | 1,375 | 1,345 | 1,353 | 68,100 |
| 2003/09/09 | 1,342 | 1,365 | 1,342 | 1,354 | 78,600 |
| 2003/09/08 | 1,342 | 1,364 | 1,335 | 1,337 | 68,600 |
| 2003/09/05 | 1,410 | 1,410 | 1,370 | 1,371 | 52,200 |
| 2003/09/04 | 1,341 | 1,445 | 1,341 | 1,402 | 106,700 |
| 2003/09/03 | 1,380 | 1,385 | 1,335 | 1,340 | 155,700 |
| 2003/09/02 | 1,337 | 1,350 | 1,326 | 1,350 | 114,300 |
| 2003/09/01 | 1,320 | 1,337 | 1,311 | 1,337 | 86,300 |
| 2003/08/29 | 1,319 | 1,320 | 1,290 | 1,300 | 70,700 |
| 2003/08/28 | 1,290 | 1,305 | 1,278 | 1,282 | 62,200 |
| 2003/08/27 | 1,270 | 1,300 | 1,262 | 1,262 | 70,500 |
| 2003/08/26 | 1,257 | 1,292 | 1,255 | 1,268 | 53,600 |
| 2003/08/25 | 1,297 | 1,297 | 1,253 | 1,253 | 52,400 |
| 2003/08/22 | 1,295 | 1,344 | 1,259 | 1,265 | 87,600 |
| 2003/08/21 | 1,319 | 1,319 | 1,298 | 1,315 | 159,100 |
| 2003/08/20 | 1,288 | 1,348 | 1,250 | 1,344 | 147,500 |
| 2003/08/19 | 1,270 | 1,270 | 1,235 | 1,250 | 68,300 |
| 2003/08/18 | 1,220 | 1,240 | 1,215 | 1,223 | 126,200 |
| 2003/08/15 | 1,222 | 1,238 | 1,212 | 1,214 | 68,900 |
| 2003/08/14 | 1,180 | 1,224 | 1,162 | 1,210 | 79,500 |
| 2003/08/13 | 1,167 | 1,194 | 1,161 | 1,167 | 107,600 |
| 2003/08/12 | 1,160 | 1,194 | 1,160 | 1,162 | 44,800 |
| 2003/08/11 | 1,161 | 1,219 | 1,159 | 1,167 | 45,500 |
| 2003/08/08 | 1,212 | 1,212 | 1,189 | 1,197 | 43,700 |
| 2003/08/07 | 1,200 | 1,229 | 1,199 | 1,211 | 33,100 |
| 2003/08/06 | 1,153 | 1,230 | 1,153 | 1,223 | 39,300 |
| 2003/08/05 | 1,236 | 1,240 | 1,170 | 1,200 | 32,200 |
| 2003/08/04 | 1,242 | 1,259 | 1,232 | 1,235 | 78,200 |
| 2003/08/01 | 1,340 | 1,340 | 1,290 | 1,302 | 60,400 |
| 2003/07/31 | 1,336 | 1,347 | 1,323 | 1,323 | 74,700 |
| 2003/07/30 | 1,328 | 1,366 | 1,310 | 1,338 | 133,200 |
| 2003/07/29 | 1,280 | 1,345 | 1,275 | 1,327 | 124,800 |
| 2003/07/28 | 1,250 | 1,275 | 1,246 | 1,274 | 87,500 |
| 2003/07/25 | 1,230 | 1,248 | 1,224 | 1,233 | 50,700 |
| 2003/07/24 | 1,248 | 1,249 | 1,226 | 1,237 | 49,500 |
| 2003/07/23 | 1,211 | 1,235 | 1,209 | 1,228 | 44,900 |
| 2003/07/22 | 1,240 | 1,253 | 1,201 | 1,201 | 29,500 |
| 2003/07/18 | 1,217 | 1,265 | 1,217 | 1,226 | 98,800 |
| 2003/07/17 | 1,271 | 1,271 | 1,221 | 1,221 | 33,500 |
| 2003/07/16 | 1,317 | 1,330 | 1,250 | 1,311 | 64,400 |
| 2003/07/15 | 1,370 | 1,378 | 1,300 | 1,317 | 49,100 |
| 2003/07/14 | 1,369 | 1,374 | 1,341 | 1,348 | 37,700 |
| 2003/07/11 | 1,347 | 1,366 | 1,254 | 1,340 | 90,600 |
| 2003/07/10 | 1,440 | 1,471 | 1,386 | 1,386 | 60,700 |
| 2003/07/09 | 1,500 | 1,500 | 1,411 | 1,456 | 57,600 |
| 2003/07/08 | 1,530 | 1,557 | 1,467 | 1,500 | 132,600 |
| 2003/07/07 | 1,499 | 1,499 | 1,422 | 1,447 | 87,000 |
| 2003/07/04 | 1,434 | 1,450 | 1,349 | 1,421 | 83,900 |
| 2003/07/03 | 1,636 | 1,636 | 1,430 | 1,454 | 295,200 |
| 2003/07/02 | 1,289 | 1,449 | 1,289 | 1,436 | 272,600 |
| 2003/07/01 | 1,184 | 1,265 | 1,182 | 1,249 | 161,300 |
| 2003/06/30 | 1,162 | 1,184 | 1,161 | 1,174 | 39,000 |
| 2003/06/27 | 1,135 | 1,174 | 1,135 | 1,162 | 48,700 |
| 2003/06/26 | 1,176 | 1,176 | 1,138 | 1,154 | 38,400 |
| 2003/06/25 | 1,120 | 1,185 | 1,120 | 1,176 | 39,700 |
| 2003/06/24 | 1,183 | 1,183 | 1,121 | 1,122 | 32,200 |
| 2003/06/23 | 1,161 | 1,190 | 1,161 | 1,183 | 38,500 |
| 2003/06/20 | 1,174 | 1,190 | 1,159 | 1,159 | 91,300 |
| 2003/06/19 | 1,144 | 1,175 | 1,121 | 1,165 | 72,700 |
| 2003/06/18 | 1,080 | 1,113 | 1,075 | 1,104 | 31,200 |
| 2003/06/17 | 1,081 | 1,100 | 1,055 | 1,055 | 17,600 |
| 2003/06/16 | 1,111 | 1,111 | 1,070 | 1,071 | 25,600 |
| 2003/06/13 | 1,093 | 1,120 | 1,080 | 1,100 | 68,900 |
| 2003/06/12 | 1,117 | 1,118 | 1,071 | 1,073 | 41,500 |
| 2003/06/11 | 1,111 | 1,127 | 1,095 | 1,097 | 49,400 |
| 2003/06/10 | 1,168 | 1,172 | 1,100 | 1,100 | 75,800 |
| 2003/06/09 | 1,150 | 1,150 | 1,110 | 1,130 | 51,900 |
| 2003/06/06 | 1,131 | 1,150 | 1,131 | 1,150 | 42,800 |
| 2003/06/05 | 1,195 | 1,195 | 1,159 | 1,170 | 34,400 |
| 2003/06/04 | 1,189 | 1,205 | 1,180 | 1,184 | 25,600 |
| 2003/06/03 | 1,190 | 1,190 | 1,170 | 1,179 | 23,700 |
| 2003/06/02 | 1,190 | 1,193 | 1,151 | 1,170 | 44,200 |
| 2003/05/30 | 1,215 | 1,230 | 1,190 | 1,190 | 36,400 |
| 2003/05/29 | 1,180 | 1,224 | 1,171 | 1,214 | 46,300 |
| 2003/05/28 | 1,132 | 1,170 | 1,131 | 1,166 | 19,100 |
| 2003/05/27 | 1,172 | 1,190 | 1,118 | 1,118 | 31,600 |
| 2003/05/26 | 1,192 | 1,193 | 1,168 | 1,178 | 19,300 |
| 2003/05/23 | 1,226 | 1,226 | 1,201 | 1,213 | 45,800 |
| 2003/05/22 | 1,234 | 1,234 | 1,221 | 1,225 | 24,000 |
| 2003/05/21 | 1,260 | 1,260 | 1,231 | 1,234 | 41,200 |
| 2003/05/20 | 1,250 | 1,302 | 1,250 | 1,280 | 40,600 |
| 2003/05/19 | 1,244 | 1,280 | 1,212 | 1,250 | 56,200 |
| 2003/05/16 | 1,266 | 1,310 | 1,266 | 1,284 | 24,400 |
| 2003/05/15 | 1,298 | 1,303 | 1,265 | 1,286 | 27,200 |
| 2003/05/14 | 1,261 | 1,310 | 1,261 | 1,295 | 24,400 |
| 2003/05/13 | 1,338 | 1,339 | 1,269 | 1,281 | 28,000 |
| 2003/05/12 | 1,281 | 1,340 | 1,261 | 1,334 | 48,900 |
| 2003/05/09 | 1,205 | 1,248 | 1,199 | 1,241 | 27,300 |
| 2003/05/08 | 1,165 | 1,260 | 1,165 | 1,220 | 46,700 |
| 2003/05/07 | 1,185 | 1,190 | 1,151 | 1,185 | 27,300 |
| 2003/05/06 | 1,135 | 1,165 | 1,121 | 1,165 | 38,900 |
| 2003/05/02 | 1,090 | 1,119 | 1,090 | 1,095 | 65,700 |
| 2003/05/01 | 1,050 | 1,100 | 1,050 | 1,079 | 31,100 |
| 2003/04/30 | 1,070 | 1,080 | 1,050 | 1,063 | 18,900 |
| 2003/04/28 | 1,075 | 1,075 | 1,041 | 1,055 | 28,000 |
| 2003/04/25 | 1,070 | 1,086 | 1,057 | 1,075 | 35,900 |
| 2003/04/24 | 1,059 | 1,085 | 1,059 | 1,075 | 26,100 |
| 2003/04/23 | 1,109 | 1,109 | 1,064 | 1,079 | 22,700 |
| 2003/04/22 | 1,140 | 1,146 | 1,080 | 1,085 | 32,400 |
| 2003/04/21 | 1,140 | 1,159 | 1,136 | 1,145 | 28,900 |
| 2003/04/18 | 1,113 | 1,160 | 1,103 | 1,135 | 52,200 |
| 2003/04/17 | 1,100 | 1,108 | 1,089 | 1,093 | 49,100 |
| 2003/04/16 | 1,150 | 1,150 | 1,101 | 1,117 | 48,900 |
| 2003/04/15 | 1,080 | 1,154 | 1,079 | 1,150 | 80,000 |
| 2003/04/14 | 1,074 | 1,093 | 1,068 | 1,080 | 36,100 |
| 2003/04/11 | 1,099 | 1,100 | 1,060 | 1,080 | 34,600 |
| 2003/04/10 | 1,084 | 1,085 | 1,040 | 1,079 | 26,900 |
| 2003/04/09 | 1,060 | 1,100 | 1,058 | 1,089 | 48,500 |
| 2003/04/08 | 1,020 | 1,058 | 1,013 | 1,058 | 44,000 |
| 2003/04/07 | 970 | 1,021 | 970 | 1,021 | 16,000 |
| 2003/04/04 | 1,000 | 1,019 | 999 | 1,010 | 21,400 |
| 2003/04/03 | 1,021 | 1,028 | 1,000 | 1,015 | 29,200 |
| 2003/04/02 | 1,000 | 1,010 | 995 | 1,010 | 23,900 |
| 2003/04/01 | 990 | 1,015 | 982 | 1,000 | 30,400 |
| 2003/03/31 | 1,030 | 1,030 | 965 | 1,004 | 32,800 |
| 2003/03/28 | 999 | 1,038 | 988 | 1,017 | 63,800 |
| 2003/03/27 | 998 | 1,005 | 992 | 995 | 33,200 |
| 2003/03/26 | 1,005 | 1,005 | 972 | 1,000 | 35,000 |
| 2003/03/25 | 959 | 1,014 | 955 | 1,007 | 66,400 |
| 2003/03/24 | 949 | 991 | 949 | 979 | 85,200 |
| 2003/03/20 | 890 | 919 | 885 | 915 | 84,500 |
| 2003/03/19 | 878 | 879 | 844 | 879 | 19,900 |
| 2003/03/18 | 881 | 893 | 848 | 850 | 20,800 |
| 2003/03/17 | 880 | 880 | 845 | 845 | 14,000 |
| 2003/03/14 | 899 | 913 | 879 | 894 | 157,600 |
| 2003/03/13 | 844 | 890 | 844 | 882 | 70,200 |
| 2003/03/12 | 804 | 854 | 804 | 854 | 55,200 |
| 2003/03/11 | 790 | 850 | 768 | 829 | 73,100 |
| 2003/03/10 | 813 | 816 | 775 | 789 | 55,400 |
| 2003/03/07 | 860 | 869 | 843 | 843 | 49,000 |
| 2003/03/06 | 921 | 926 | 873 | 879 | 88,300 |
| 2003/03/05 | 942 | 943 | 922 | 926 | 43,500 |
| 2003/03/04 | 960 | 960 | 934 | 942 | 45,000 |
| 2003/03/03 | 957 | 957 | 944 | 950 | 45,900 |
| 2003/02/28 | 951 | 956 | 943 | 947 | 26,600 |
| 2003/02/27 | 947 | 947 | 923 | 936 | 26,300 |
| 2003/02/26 | 945 | 950 | 937 | 937 | 43,400 |
| 2003/02/25 | 964 | 965 | 948 | 948 | 72,800 |
| 2003/02/24 | 963 | 980 | 961 | 964 | 39,900 |
| 2003/02/21 | 977 | 978 | 952 | 966 | 80,100 |
| 2003/02/20 | 999 | 1,000 | 981 | 981 | 107,600 |
| 2003/02/19 | 1,020 | 1,020 | 988 | 995 | 176,300 |
| 2003/02/18 | 1,006 | 1,015 | 994 | 995 | 171,200 |
| 2003/02/17 | 1,088 | 1,089 | 1,018 | 1,019 | 264,700 |
| 2003/02/14 | 962 | 1,040 | 962 | 1,028 | 259,100 |
| 2003/02/13 | 956 | 962 | 953 | 960 | 133,500 |
| 2003/02/12 | 968 | 974 | 952 | 961 | 135,200 |
| 2003/02/10 | 980 | 1,000 | 931 | 968 | 289,000 |
| 2003/02/07 | 993 | 1,009 | 980 | 988 | 356,800 |
| 2003/02/06 | 1,102 | 1,115 | 1,102 | 1,102 | 170,800 |
| 2003/02/05 | 1,313 | 1,335 | 1,287 | 1,302 | 53,400 |
| 2003/02/04 | 1,308 | 1,319 | 1,291 | 1,313 | 47,000 |
| 2003/02/03 | 1,298 | 1,300 | 1,280 | 1,288 | 70,600 |
| 2003/01/31 | 1,315 | 1,317 | 1,267 | 1,278 | 46,100 |
| 2003/01/30 | 1,385 | 1,385 | 1,321 | 1,332 | 13,400 |
| 2003/01/29 | 1,447 | 1,447 | 1,353 | 1,381 | 26,800 |
| 2003/01/28 | 1,392 | 1,463 | 1,392 | 1,427 | 29,200 |
| 2003/01/27 | 1,436 | 1,460 | 1,381 | 1,452 | 37,500 |
| 2003/01/24 | 1,364 | 1,431 | 1,362 | 1,416 | 77,200 |
| 2003/01/23 | 1,340 | 1,369 | 1,340 | 1,349 | 65,500 |
| 2003/01/22 | 1,400 | 1,400 | 1,340 | 1,340 | 109,600 |
| 2003/01/21 | 1,341 | 1,387 | 1,338 | 1,380 | 97,600 |
| 2003/01/20 | 1,289 | 1,319 | 1,281 | 1,319 | 149,100 |
| 2003/01/17 | 1,230 | 1,281 | 1,230 | 1,261 | 32,000 |
| 2003/01/16 | 1,240 | 1,250 | 1,222 | 1,226 | 57,300 |
| 2003/01/15 | 1,230 | 1,259 | 1,215 | 1,250 | 73,100 |
| 2003/01/14 | 1,229 | 1,230 | 1,205 | 1,223 | 50,600 |
| 2003/01/10 | 1,261 | 1,271 | 1,210 | 1,235 | 64,200 |
| 2003/01/09 | 1,310 | 1,312 | 1,277 | 1,299 | 60,200 |
| 2003/01/08 | 1,331 | 1,343 | 1,331 | 1,333 | 71,600 |
| 2003/01/07 | 1,350 | 1,379 | 1,349 | 1,360 | 52,600 |
| 2003/01/06 | 1,331 | 1,335 | 1,331 | 1,335 | 6,300 |