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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,676 | 1,695 | 1,676 | 1,681 | 100,100 |
| 2005/12/29 | 1,626 | 1,685 | 1,626 | 1,670 | 108,900 |
| 2005/12/28 | 1,617 | 1,635 | 1,614 | 1,623 | 60,100 |
| 2005/12/27 | 1,654 | 1,654 | 1,612 | 1,639 | 108,600 |
| 2005/12/26 | 1,570 | 1,666 | 1,567 | 1,659 | 231,400 |
| 2005/12/22 | 1,541 | 1,561 | 1,541 | 1,557 | 68,200 |
| 2005/12/21 | 1,540 | 1,554 | 1,522 | 1,549 | 127,800 |
| 2005/12/20 | 1,571 | 1,580 | 1,551 | 1,553 | 77,100 |
| 2005/12/19 | 1,550 | 1,585 | 1,536 | 1,585 | 218,500 |
| 2005/12/16 | 1,546 | 1,557 | 1,528 | 1,554 | 104,400 |
| 2005/12/15 | 1,520 | 1,540 | 1,502 | 1,527 | 88,800 |
| 2005/12/14 | 1,517 | 1,542 | 1,516 | 1,534 | 125,900 |
| 2005/12/13 | 1,510 | 1,524 | 1,487 | 1,514 | 103,200 |
| 2005/12/12 | 1,539 | 1,552 | 1,507 | 1,511 | 105,100 |
| 2005/12/09 | 1,480 | 1,525 | 1,479 | 1,513 | 121,000 |
| 2005/12/08 | 1,554 | 1,564 | 1,518 | 1,530 | 49,200 |
| 2005/12/07 | 1,572 | 1,590 | 1,543 | 1,560 | 63,100 |
| 2005/12/06 | 1,610 | 1,623 | 1,586 | 1,586 | 93,400 |
| 2005/12/05 | 1,633 | 1,645 | 1,610 | 1,638 | 119,600 |
| 2005/12/02 | 1,606 | 1,640 | 1,588 | 1,604 | 95,700 |
| 2005/12/01 | 1,585 | 1,612 | 1,561 | 1,610 | 78,700 |
| 2005/11/30 | 1,582 | 1,585 | 1,540 | 1,560 | 73,900 |
| 2005/11/29 | 1,565 | 1,580 | 1,526 | 1,557 | 241,700 |
| 2005/11/28 | 1,498 | 1,511 | 1,485 | 1,485 | 39,400 |
| 2005/11/25 | 1,475 | 1,490 | 1,470 | 1,487 | 25,700 |
| 2005/11/24 | 1,498 | 1,510 | 1,485 | 1,491 | 41,100 |
| 2005/11/22 | 1,489 | 1,509 | 1,481 | 1,496 | 21,300 |
| 2005/11/21 | 1,501 | 1,518 | 1,476 | 1,489 | 43,900 |
| 2005/11/18 | 1,494 | 1,520 | 1,483 | 1,518 | 101,400 |
| 2005/11/17 | 1,460 | 1,488 | 1,460 | 1,483 | 80,900 |
| 2005/11/16 | 1,399 | 1,475 | 1,370 | 1,461 | 49,600 |
| 2005/11/15 | 1,410 | 1,430 | 1,405 | 1,407 | 34,000 |
| 2005/11/14 | 1,491 | 1,491 | 1,411 | 1,430 | 33,600 |
| 2005/11/11 | 1,473 | 1,473 | 1,441 | 1,451 | 31,700 |
| 2005/11/10 | 1,435 | 1,470 | 1,420 | 1,458 | 44,500 |
| 2005/11/09 | 1,449 | 1,449 | 1,427 | 1,435 | 24,500 |
| 2005/11/08 | 1,450 | 1,452 | 1,431 | 1,439 | 25,300 |
| 2005/11/07 | 1,455 | 1,464 | 1,429 | 1,455 | 42,200 |
| 2005/11/04 | 1,440 | 1,463 | 1,439 | 1,451 | 70,900 |
| 2005/11/02 | 1,473 | 1,494 | 1,449 | 1,450 | 41,300 |
| 2005/11/01 | 1,460 | 1,469 | 1,456 | 1,469 | 12,900 |
| 2005/10/31 | 1,424 | 1,455 | 1,424 | 1,452 | 59,900 |
| 2005/10/28 | 1,400 | 1,444 | 1,399 | 1,443 | 51,900 |
| 2005/10/27 | 1,401 | 1,411 | 1,389 | 1,404 | 36,300 |
| 2005/10/26 | 1,400 | 1,426 | 1,399 | 1,411 | 38,300 |
| 2005/10/25 | 1,392 | 1,422 | 1,387 | 1,388 | 49,100 |
| 2005/10/24 | 1,385 | 1,404 | 1,385 | 1,392 | 47,000 |
| 2005/10/21 | 1,400 | 1,419 | 1,382 | 1,401 | 48,700 |
| 2005/10/20 | 1,432 | 1,434 | 1,403 | 1,419 | 44,900 |
| 2005/10/19 | 1,430 | 1,433 | 1,394 | 1,412 | 73,000 |
| 2005/10/18 | 1,410 | 1,448 | 1,404 | 1,434 | 91,100 |
| 2005/10/17 | 1,410 | 1,417 | 1,394 | 1,410 | 61,300 |
| 2005/10/14 | 1,401 | 1,417 | 1,401 | 1,408 | 83,600 |
| 2005/10/13 | 1,401 | 1,408 | 1,380 | 1,407 | 137,200 |
| 2005/10/12 | 1,354 | 1,430 | 1,340 | 1,408 | 144,100 |
| 2005/10/11 | 1,320 | 1,349 | 1,319 | 1,344 | 102,000 |
| 2005/10/07 | 1,297 | 1,306 | 1,293 | 1,301 | 39,300 |
| 2005/10/06 | 1,306 | 1,306 | 1,291 | 1,297 | 58,900 |
| 2005/10/05 | 1,315 | 1,315 | 1,295 | 1,305 | 65,400 |
| 2005/10/04 | 1,274 | 1,320 | 1,274 | 1,309 | 71,300 |
| 2005/10/03 | 1,285 | 1,285 | 1,268 | 1,274 | 48,000 |
| 2005/09/30 | 1,310 | 1,325 | 1,271 | 1,283 | 103,200 |
| 2005/09/29 | 1,335 | 1,335 | 1,298 | 1,327 | 117,700 |
| 2005/09/28 | 1,322 | 1,344 | 1,322 | 1,336 | 47,800 |
| 2005/09/27 | 1,359 | 1,361 | 1,315 | 1,318 | 42,500 |
| 2005/09/26 | 1,329 | 1,353 | 1,323 | 1,353 | 53,100 |
| 2005/09/22 | 1,299 | 1,314 | 1,299 | 1,310 | 37,200 |
| 2005/09/21 | 1,312 | 1,319 | 1,299 | 1,299 | 36,900 |
| 2005/09/20 | 1,320 | 1,321 | 1,304 | 1,307 | 36,700 |
| 2005/09/16 | 1,295 | 1,300 | 1,286 | 1,300 | 27,600 |
| 2005/09/15 | 1,280 | 1,295 | 1,276 | 1,292 | 73,400 |
| 2005/09/14 | 1,315 | 1,318 | 1,297 | 1,300 | 32,900 |
| 2005/09/13 | 1,318 | 1,338 | 1,302 | 1,307 | 30,200 |
| 2005/09/12 | 1,335 | 1,344 | 1,318 | 1,324 | 30,200 |
| 2005/09/09 | 1,335 | 1,337 | 1,313 | 1,329 | 76,900 |
| 2005/09/08 | 1,350 | 1,353 | 1,302 | 1,317 | 32,200 |
| 2005/09/07 | 1,335 | 1,359 | 1,330 | 1,340 | 66,100 |
| 2005/09/06 | 1,320 | 1,350 | 1,306 | 1,327 | 52,100 |
| 2005/09/05 | 1,298 | 1,306 | 1,290 | 1,300 | 17,200 |
| 2005/09/02 | 1,314 | 1,315 | 1,301 | 1,303 | 34,100 |
| 2005/09/01 | 1,310 | 1,318 | 1,307 | 1,310 | 18,500 |
| 2005/08/31 | 1,306 | 1,314 | 1,305 | 1,308 | 23,100 |
| 2005/08/30 | 1,306 | 1,315 | 1,300 | 1,307 | 23,500 |
| 2005/08/29 | 1,309 | 1,317 | 1,290 | 1,300 | 44,600 |
| 2005/08/26 | 1,319 | 1,320 | 1,300 | 1,309 | 21,500 |
| 2005/08/25 | 1,320 | 1,329 | 1,301 | 1,318 | 33,400 |
| 2005/08/24 | 1,326 | 1,342 | 1,312 | 1,322 | 28,200 |
| 2005/08/23 | 1,326 | 1,329 | 1,310 | 1,323 | 22,700 |
| 2005/08/22 | 1,316 | 1,327 | 1,308 | 1,325 | 28,500 |
| 2005/08/19 | 1,329 | 1,329 | 1,305 | 1,322 | 32,100 |
| 2005/08/18 | 1,320 | 1,337 | 1,316 | 1,320 | 20,900 |
| 2005/08/17 | 1,342 | 1,347 | 1,318 | 1,318 | 19,000 |
| 2005/08/16 | 1,324 | 1,341 | 1,319 | 1,337 | 20,800 |
| 2005/08/15 | 1,344 | 1,357 | 1,315 | 1,323 | 26,200 |
| 2005/08/12 | 1,371 | 1,371 | 1,323 | 1,338 | 28,900 |
| 2005/08/11 | 1,365 | 1,376 | 1,344 | 1,360 | 36,700 |
| 2005/08/10 | 1,333 | 1,364 | 1,333 | 1,364 | 63,400 |
| 2005/08/09 | 1,274 | 1,357 | 1,274 | 1,328 | 55,900 |
| 2005/08/08 | 1,276 | 1,297 | 1,262 | 1,294 | 39,300 |
| 2005/08/05 | 1,303 | 1,310 | 1,282 | 1,302 | 38,200 |
| 2005/08/04 | 1,345 | 1,348 | 1,253 | 1,319 | 47,800 |
| 2005/08/03 | 1,350 | 1,359 | 1,344 | 1,350 | 38,600 |
| 2005/08/02 | 1,335 | 1,350 | 1,335 | 1,350 | 41,100 |
| 2005/08/01 | 1,368 | 1,368 | 1,333 | 1,350 | 63,600 |
| 2005/07/29 | 1,378 | 1,380 | 1,353 | 1,369 | 40,000 |
| 2005/07/28 | 1,395 | 1,395 | 1,374 | 1,381 | 23,800 |
| 2005/07/27 | 1,371 | 1,387 | 1,371 | 1,386 | 19,200 |
| 2005/07/26 | 1,376 | 1,376 | 1,367 | 1,376 | 22,700 |
| 2005/07/25 | 1,367 | 1,382 | 1,367 | 1,372 | 33,300 |
| 2005/07/22 | 1,372 | 1,377 | 1,365 | 1,368 | 44,200 |
| 2005/07/21 | 1,379 | 1,384 | 1,373 | 1,375 | 36,300 |
| 2005/07/20 | 1,391 | 1,391 | 1,375 | 1,378 | 49,700 |
| 2005/07/19 | 1,391 | 1,393 | 1,386 | 1,387 | 53,900 |
| 2005/07/15 | 1,370 | 1,395 | 1,367 | 1,387 | 50,900 |
| 2005/07/14 | 1,370 | 1,383 | 1,370 | 1,373 | 55,300 |
| 2005/07/13 | 1,392 | 1,392 | 1,371 | 1,375 | 51,000 |
| 2005/07/12 | 1,386 | 1,400 | 1,380 | 1,397 | 62,500 |
| 2005/07/11 | 1,391 | 1,409 | 1,371 | 1,386 | 68,800 |
| 2005/07/08 | 1,419 | 1,422 | 1,382 | 1,388 | 121,700 |
| 2005/07/07 | 1,436 | 1,448 | 1,429 | 1,441 | 25,900 |
| 2005/07/06 | 1,454 | 1,466 | 1,436 | 1,449 | 46,600 |
| 2005/07/05 | 1,465 | 1,465 | 1,438 | 1,453 | 21,700 |
| 2005/07/04 | 1,460 | 1,469 | 1,437 | 1,467 | 23,400 |
| 2005/07/01 | 1,430 | 1,479 | 1,420 | 1,453 | 40,400 |
| 2005/06/30 | 1,460 | 1,460 | 1,432 | 1,443 | 27,800 |
| 2005/06/29 | 1,470 | 1,485 | 1,457 | 1,463 | 22,200 |
| 2005/06/28 | 1,435 | 1,464 | 1,434 | 1,461 | 25,500 |
| 2005/06/27 | 1,433 | 1,447 | 1,414 | 1,430 | 31,600 |
| 2005/06/24 | 1,447 | 1,448 | 1,430 | 1,447 | 30,400 |
| 2005/06/23 | 1,441 | 1,457 | 1,441 | 1,453 | 35,700 |
| 2005/06/22 | 1,456 | 1,470 | 1,433 | 1,454 | 68,400 |
| 2005/06/21 | 1,476 | 1,489 | 1,455 | 1,471 | 57,100 |
| 2005/06/20 | 1,459 | 1,480 | 1,458 | 1,479 | 68,100 |
| 2005/06/17 | 1,495 | 1,495 | 1,420 | 1,459 | 110,400 |
| 2005/06/16 | 1,476 | 1,494 | 1,469 | 1,476 | 31,800 |
| 2005/06/15 | 1,471 | 1,499 | 1,450 | 1,476 | 50,000 |
| 2005/06/14 | 1,453 | 1,490 | 1,453 | 1,470 | 83,200 |
| 2005/06/13 | 1,530 | 1,530 | 1,494 | 1,500 | 55,600 |
| 2005/06/10 | 1,520 | 1,541 | 1,510 | 1,533 | 98,100 |
| 2005/06/09 | 1,507 | 1,510 | 1,490 | 1,503 | 64,100 |
| 2005/06/08 | 1,499 | 1,507 | 1,489 | 1,507 | 198,400 |
| 2005/06/07 | 1,429 | 1,508 | 1,428 | 1,499 | 274,500 |
| 2005/06/06 | 1,399 | 1,426 | 1,395 | 1,417 | 166,400 |
| 2005/06/03 | 1,348 | 1,388 | 1,343 | 1,385 | 105,800 |
| 2005/06/02 | 1,345 | 1,349 | 1,330 | 1,339 | 89,300 |
| 2005/06/01 | 1,319 | 1,345 | 1,302 | 1,345 | 46,600 |
| 2005/05/31 | 1,320 | 1,324 | 1,294 | 1,324 | 24,900 |
| 2005/05/30 | 1,292 | 1,326 | 1,290 | 1,318 | 82,900 |
| 2005/05/27 | 1,285 | 1,301 | 1,279 | 1,286 | 37,400 |
| 2005/05/26 | 1,273 | 1,300 | 1,270 | 1,285 | 39,300 |
| 2005/05/25 | 1,273 | 1,289 | 1,273 | 1,279 | 60,400 |
| 2005/05/24 | 1,295 | 1,295 | 1,277 | 1,278 | 63,500 |
| 2005/05/23 | 1,280 | 1,299 | 1,280 | 1,292 | 55,300 |
| 2005/05/20 | 1,314 | 1,314 | 1,277 | 1,277 | 43,600 |
| 2005/05/19 | 1,287 | 1,318 | 1,279 | 1,303 | 62,000 |
| 2005/05/18 | 1,271 | 1,299 | 1,263 | 1,273 | 34,400 |
| 2005/05/17 | 1,300 | 1,325 | 1,265 | 1,270 | 45,300 |
| 2005/05/16 | 1,302 | 1,360 | 1,300 | 1,312 | 109,400 |
| 2005/05/13 | 1,265 | 1,272 | 1,260 | 1,262 | 22,100 |
| 2005/05/12 | 1,273 | 1,287 | 1,264 | 1,272 | 21,300 |
| 2005/05/11 | 1,253 | 1,285 | 1,252 | 1,267 | 57,000 |
| 2005/05/10 | 1,301 | 1,307 | 1,263 | 1,273 | 46,900 |
| 2005/05/09 | 1,310 | 1,316 | 1,294 | 1,305 | 66,900 |
| 2005/05/06 | 1,299 | 1,313 | 1,294 | 1,309 | 89,100 |
| 2005/05/02 | 1,290 | 1,298 | 1,280 | 1,293 | 44,600 |
| 2005/04/28 | 1,264 | 1,291 | 1,264 | 1,278 | 77,000 |
| 2005/04/27 | 1,255 | 1,264 | 1,250 | 1,263 | 35,300 |
| 2005/04/26 | 1,255 | 1,265 | 1,249 | 1,258 | 21,600 |
| 2005/04/25 | 1,257 | 1,261 | 1,246 | 1,248 | 50,200 |
| 2005/04/22 | 1,233 | 1,249 | 1,233 | 1,246 | 34,400 |
| 2005/04/21 | 1,220 | 1,244 | 1,210 | 1,231 | 57,600 |
| 2005/04/20 | 1,246 | 1,246 | 1,214 | 1,240 | 70,500 |
| 2005/04/19 | 1,202 | 1,224 | 1,201 | 1,206 | 52,900 |
| 2005/04/18 | 1,215 | 1,229 | 1,182 | 1,201 | 82,200 |
| 2005/04/15 | 1,234 | 1,234 | 1,212 | 1,218 | 54,200 |
| 2005/04/14 | 1,240 | 1,240 | 1,220 | 1,234 | 44,600 |
| 2005/04/13 | 1,210 | 1,240 | 1,210 | 1,240 | 74,400 |
| 2005/04/12 | 1,211 | 1,220 | 1,192 | 1,202 | 62,400 |
| 2005/04/11 | 1,227 | 1,230 | 1,200 | 1,210 | 40,700 |
| 2005/04/08 | 1,223 | 1,238 | 1,204 | 1,237 | 40,100 |
| 2005/04/07 | 1,226 | 1,240 | 1,191 | 1,228 | 46,600 |
| 2005/04/06 | 1,270 | 1,270 | 1,235 | 1,246 | 50,900 |
| 2005/04/05 | 1,286 | 1,289 | 1,271 | 1,279 | 46,100 |
| 2005/04/04 | 1,280 | 1,281 | 1,265 | 1,266 | 35,900 |
| 2005/04/01 | 1,280 | 1,295 | 1,273 | 1,294 | 66,200 |
| 2005/03/31 | 1,260 | 1,300 | 1,240 | 1,300 | 126,500 |
| 2005/03/30 | 1,231 | 1,268 | 1,210 | 1,268 | 101,300 |
| 2005/03/29 | 1,269 | 1,276 | 1,200 | 1,251 | 178,600 |
| 2005/03/28 | 1,230 | 1,265 | 1,225 | 1,257 | 130,000 |
| 2005/03/25 | 1,205 | 1,220 | 1,197 | 1,220 | 46,500 |
| 2005/03/24 | 1,192 | 1,205 | 1,191 | 1,200 | 80,000 |
| 2005/03/23 | 1,200 | 1,200 | 1,191 | 1,191 | 65,100 |
| 2005/03/22 | 1,194 | 1,205 | 1,187 | 1,195 | 81,000 |
| 2005/03/18 | 1,175 | 1,190 | 1,173 | 1,184 | 77,200 |
| 2005/03/17 | 1,181 | 1,181 | 1,166 | 1,168 | 75,400 |
| 2005/03/16 | 1,199 | 1,199 | 1,180 | 1,186 | 63,700 |
| 2005/03/15 | 1,186 | 1,212 | 1,186 | 1,200 | 84,000 |
| 2005/03/14 | 1,222 | 1,222 | 1,203 | 1,206 | 108,600 |
| 2005/03/11 | 1,194 | 1,208 | 1,185 | 1,202 | 155,000 |
| 2005/03/10 | 1,165 | 1,187 | 1,165 | 1,177 | 100,700 |
| 2005/03/09 | 1,152 | 1,165 | 1,150 | 1,165 | 63,800 |
| 2005/03/08 | 1,152 | 1,163 | 1,149 | 1,155 | 93,200 |
| 2005/03/07 | 1,156 | 1,156 | 1,141 | 1,149 | 102,400 |
| 2005/03/04 | 1,118 | 1,133 | 1,114 | 1,128 | 69,700 |
| 2005/03/03 | 1,100 | 1,115 | 1,099 | 1,113 | 79,100 |
| 2005/03/02 | 1,096 | 1,105 | 1,094 | 1,095 | 45,200 |
| 2005/03/01 | 1,087 | 1,094 | 1,085 | 1,094 | 58,700 |
| 2005/02/28 | 1,097 | 1,097 | 1,081 | 1,085 | 27,500 |
| 2005/02/25 | 1,097 | 1,097 | 1,080 | 1,081 | 27,300 |
| 2005/02/24 | 1,075 | 1,084 | 1,073 | 1,081 | 17,500 |
| 2005/02/23 | 1,075 | 1,079 | 1,066 | 1,077 | 38,700 |
| 2005/02/22 | 1,078 | 1,094 | 1,075 | 1,077 | 26,100 |
| 2005/02/21 | 1,088 | 1,093 | 1,077 | 1,077 | 62,300 |
| 2005/02/18 | 1,086 | 1,092 | 1,079 | 1,086 | 33,800 |
| 2005/02/17 | 1,085 | 1,088 | 1,072 | 1,085 | 32,000 |
| 2005/02/16 | 1,100 | 1,100 | 1,084 | 1,084 | 48,100 |
| 2005/02/15 | 1,087 | 1,096 | 1,087 | 1,089 | 26,700 |
| 2005/02/14 | 1,102 | 1,109 | 1,085 | 1,087 | 33,800 |
| 2005/02/10 | 1,095 | 1,100 | 1,085 | 1,085 | 58,000 |
| 2005/02/09 | 1,119 | 1,119 | 1,100 | 1,113 | 34,400 |
| 2005/02/08 | 1,095 | 1,120 | 1,095 | 1,108 | 54,000 |
| 2005/02/07 | 1,090 | 1,108 | 1,083 | 1,106 | 42,600 |
| 2005/02/04 | 1,103 | 1,107 | 1,086 | 1,090 | 40,800 |
| 2005/02/03 | 1,108 | 1,112 | 1,103 | 1,106 | 66,300 |
| 2005/02/02 | 1,145 | 1,145 | 1,101 | 1,119 | 84,100 |
| 2005/02/01 | 1,142 | 1,146 | 1,125 | 1,140 | 60,700 |
| 2005/01/31 | 1,109 | 1,145 | 1,101 | 1,130 | 65,500 |
| 2005/01/28 | 1,116 | 1,118 | 1,098 | 1,109 | 60,100 |
| 2005/01/27 | 1,129 | 1,129 | 1,116 | 1,116 | 23,000 |
| 2005/01/26 | 1,131 | 1,137 | 1,125 | 1,127 | 25,000 |
| 2005/01/25 | 1,147 | 1,151 | 1,130 | 1,132 | 48,900 |
| 2005/01/24 | 1,143 | 1,160 | 1,122 | 1,144 | 76,900 |
| 2005/01/21 | 1,136 | 1,145 | 1,132 | 1,137 | 32,000 |
| 2005/01/20 | 1,169 | 1,169 | 1,141 | 1,142 | 68,900 |
| 2005/01/19 | 1,157 | 1,166 | 1,156 | 1,160 | 92,900 |
| 2005/01/18 | 1,160 | 1,160 | 1,145 | 1,153 | 125,200 |
| 2005/01/17 | 1,117 | 1,157 | 1,117 | 1,143 | 88,200 |
| 2005/01/14 | 1,106 | 1,121 | 1,106 | 1,116 | 40,800 |
| 2005/01/13 | 1,127 | 1,133 | 1,110 | 1,112 | 37,000 |
| 2005/01/12 | 1,125 | 1,134 | 1,121 | 1,124 | 47,800 |
| 2005/01/11 | 1,128 | 1,138 | 1,122 | 1,124 | 109,200 |
| 2005/01/07 | 1,113 | 1,129 | 1,113 | 1,113 | 41,000 |
| 2005/01/06 | 1,106 | 1,118 | 1,106 | 1,108 | 64,800 |
| 2005/01/05 | 1,139 | 1,139 | 1,098 | 1,104 | 93,300 |
| 2005/01/04 | 1,126 | 1,138 | 1,126 | 1,127 | 39,800 |