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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,793 | 2,794 | 2,704 | 2,749 | 78,900 |
| 2018/12/27 | 2,820 | 2,899 | 2,792 | 2,836 | 116,100 |
| 2018/12/26 | 2,637 | 2,724 | 2,620 | 2,656 | 85,000 |
| 2018/12/25 | 2,660 | 2,674 | 2,568 | 2,645 | 98,800 |
| 2018/12/21 | 2,774 | 2,804 | 2,714 | 2,752 | 113,500 |
| 2018/12/20 | 2,959 | 2,959 | 2,770 | 2,801 | 114,100 |
| 2018/12/19 | 2,944 | 3,005 | 2,890 | 2,992 | 126,000 |
| 2018/12/18 | 3,050 | 3,070 | 2,965 | 2,973 | 88,500 |
| 2018/12/17 | 3,135 | 3,145 | 3,075 | 3,105 | 99,700 |
| 2018/12/14 | 3,210 | 3,235 | 3,105 | 3,120 | 130,500 |
| 2018/12/13 | 3,350 | 3,355 | 3,255 | 3,265 | 109,700 |
| 2018/12/12 | 3,295 | 3,345 | 3,250 | 3,330 | 118,100 |
| 2018/12/11 | 3,370 | 3,385 | 3,275 | 3,295 | 77,400 |
| 2018/12/10 | 3,550 | 3,550 | 3,360 | 3,385 | 52,100 |
| 2018/12/07 | 3,550 | 3,640 | 3,490 | 3,510 | 55,200 |
| 2018/12/06 | 3,600 | 3,640 | 3,485 | 3,500 | 54,800 |
| 2018/12/05 | 3,585 | 3,645 | 3,575 | 3,595 | 44,400 |
| 2018/12/04 | 3,795 | 3,805 | 3,625 | 3,640 | 65,900 |
| 2018/12/03 | 3,885 | 3,885 | 3,790 | 3,810 | 43,100 |
| 2018/11/30 | 3,805 | 3,890 | 3,750 | 3,840 | 108,300 |
| 2018/11/29 | 3,835 | 3,885 | 3,825 | 3,825 | 73,800 |
| 2018/11/28 | 3,705 | 3,790 | 3,700 | 3,755 | 71,100 |
| 2018/11/27 | 3,645 | 3,670 | 3,555 | 3,660 | 82,000 |
| 2018/11/26 | 3,670 | 3,715 | 3,630 | 3,635 | 34,600 |
| 2018/11/22 | 3,650 | 3,675 | 3,565 | 3,675 | 66,100 |
| 2018/11/21 | 3,685 | 3,700 | 3,580 | 3,595 | 110,900 |
| 2018/11/20 | 3,825 | 3,830 | 3,750 | 3,795 | 40,300 |
| 2018/11/19 | 3,840 | 3,945 | 3,815 | 3,880 | 117,200 |
| 2018/11/16 | 3,935 | 3,950 | 3,790 | 3,835 | 132,100 |
| 2018/11/15 | 3,935 | 4,040 | 3,835 | 3,990 | 88,700 |
| 2018/11/14 | 4,060 | 4,130 | 3,925 | 3,940 | 88,000 |
| 2018/11/13 | 3,965 | 4,055 | 3,930 | 4,015 | 58,200 |
| 2018/11/12 | 4,090 | 4,130 | 4,055 | 4,080 | 53,700 |
| 2018/11/09 | 4,150 | 4,200 | 4,090 | 4,140 | 55,200 |
| 2018/11/08 | 4,225 | 4,235 | 4,130 | 4,165 | 43,600 |
| 2018/11/07 | 4,095 | 4,185 | 4,065 | 4,155 | 95,700 |
| 2018/11/06 | 4,185 | 4,200 | 4,055 | 4,075 | 59,000 |
| 2018/11/05 | 4,220 | 4,275 | 4,130 | 4,145 | 106,000 |
| 2018/11/02 | 4,110 | 4,275 | 4,075 | 4,250 | 137,800 |
| 2018/11/01 | 4,090 | 4,125 | 3,950 | 4,010 | 197,200 |
| 2018/10/31 | 3,760 | 3,945 | 3,760 | 3,880 | 101,100 |
| 2018/10/30 | 3,540 | 3,725 | 3,510 | 3,715 | 127,600 |
| 2018/10/29 | 3,850 | 3,910 | 3,610 | 3,620 | 88,500 |
| 2018/10/26 | 3,915 | 3,955 | 3,815 | 3,820 | 115,400 |
| 2018/10/25 | 3,950 | 4,040 | 3,880 | 3,915 | 68,200 |
| 2018/10/24 | 4,075 | 4,130 | 4,030 | 4,090 | 48,100 |
| 2018/10/23 | 4,080 | 4,130 | 4,010 | 4,015 | 43,700 |
| 2018/10/22 | 4,065 | 4,115 | 3,990 | 4,090 | 54,400 |
| 2018/10/19 | 4,130 | 4,130 | 4,040 | 4,095 | 60,900 |
| 2018/10/18 | 3,995 | 4,150 | 3,975 | 4,085 | 100,100 |
| 2018/10/17 | 3,940 | 3,985 | 3,920 | 3,965 | 51,900 |
| 2018/10/16 | 3,885 | 3,930 | 3,820 | 3,870 | 46,500 |
| 2018/10/15 | 3,935 | 3,980 | 3,890 | 3,925 | 79,900 |
| 2018/10/12 | 3,800 | 4,020 | 3,800 | 3,990 | 81,300 |
| 2018/10/11 | 3,875 | 3,960 | 3,820 | 3,845 | 164,500 |
| 2018/10/10 | 3,960 | 4,020 | 3,920 | 3,990 | 52,900 |
| 2018/10/09 | 3,980 | 4,005 | 3,910 | 3,955 | 104,500 |
| 2018/10/05 | 4,010 | 4,040 | 3,980 | 4,000 | 50,500 |
| 2018/10/04 | 4,145 | 4,145 | 4,040 | 4,080 | 57,300 |
| 2018/10/03 | 4,175 | 4,185 | 4,095 | 4,100 | 66,600 |
| 2018/10/02 | 4,215 | 4,275 | 4,145 | 4,190 | 88,500 |
| 2018/10/01 | 4,225 | 4,255 | 4,190 | 4,215 | 48,100 |
| 2018/09/28 | 4,210 | 4,315 | 4,200 | 4,225 | 102,400 |
| 2018/09/27 | 4,225 | 4,300 | 4,175 | 4,175 | 87,700 |
| 2018/09/26 | 4,315 | 4,360 | 4,265 | 4,280 | 53,900 |
| 2018/09/25 | 4,225 | 4,325 | 4,165 | 4,325 | 94,800 |
| 2018/09/21 | 4,100 | 4,285 | 4,100 | 4,225 | 213,800 |
| 2018/09/20 | 4,020 | 4,080 | 3,970 | 4,065 | 39,300 |
| 2018/09/19 | 4,100 | 4,100 | 4,015 | 4,030 | 53,500 |
| 2018/09/18 | 3,995 | 4,085 | 3,995 | 4,070 | 58,200 |
| 2018/09/14 | 3,860 | 4,035 | 3,860 | 3,990 | 154,000 |
| 2018/09/13 | 3,925 | 3,975 | 3,885 | 3,930 | 138,000 |
| 2018/09/12 | 4,095 | 4,110 | 3,960 | 3,995 | 160,900 |
| 2018/09/11 | 3,950 | 4,155 | 3,935 | 4,115 | 195,200 |
| 2018/09/10 | 3,920 | 3,990 | 3,885 | 3,950 | 126,900 |
| 2018/09/07 | 3,850 | 3,990 | 3,830 | 3,905 | 98,200 |
| 2018/09/06 | 3,885 | 3,910 | 3,820 | 3,875 | 88,100 |
| 2018/09/05 | 3,915 | 3,915 | 3,850 | 3,885 | 59,900 |
| 2018/09/04 | 3,925 | 3,930 | 3,865 | 3,915 | 64,200 |
| 2018/09/03 | 3,880 | 3,940 | 3,835 | 3,915 | 81,000 |
| 2018/08/31 | 3,935 | 3,975 | 3,885 | 3,925 | 64,900 |
| 2018/08/30 | 3,945 | 3,975 | 3,875 | 3,940 | 144,900 |
| 2018/08/29 | 3,785 | 3,875 | 3,785 | 3,850 | 40,000 |
| 2018/08/28 | 3,780 | 3,865 | 3,755 | 3,855 | 98,100 |
| 2018/08/27 | 3,770 | 3,865 | 3,765 | 3,800 | 78,800 |
| 2018/08/24 | 3,745 | 3,785 | 3,725 | 3,780 | 33,700 |
| 2018/08/23 | 3,690 | 3,760 | 3,655 | 3,730 | 43,300 |
| 2018/08/22 | 3,595 | 3,720 | 3,590 | 3,705 | 75,200 |
| 2018/08/21 | 3,595 | 3,685 | 3,575 | 3,650 | 51,800 |
| 2018/08/20 | 3,685 | 3,685 | 3,590 | 3,615 | 41,700 |
| 2018/08/17 | 3,725 | 3,760 | 3,670 | 3,695 | 58,800 |
| 2018/08/16 | 3,630 | 3,740 | 3,595 | 3,740 | 134,000 |
| 2018/08/15 | 3,570 | 3,740 | 3,570 | 3,655 | 89,200 |
| 2018/08/14 | 3,595 | 3,625 | 3,520 | 3,555 | 67,000 |
| 2018/08/13 | 3,600 | 3,610 | 3,535 | 3,595 | 65,700 |
| 2018/08/10 | 3,600 | 3,675 | 3,550 | 3,635 | 157,600 |
| 2018/08/09 | 3,435 | 3,700 | 3,405 | 3,630 | 183,800 |
| 2018/08/08 | 3,365 | 3,520 | 3,350 | 3,505 | 101,600 |
| 2018/08/07 | 3,395 | 3,410 | 3,340 | 3,395 | 63,400 |
| 2018/08/06 | 3,400 | 3,520 | 3,375 | 3,395 | 84,200 |
| 2018/08/03 | 3,470 | 3,475 | 3,360 | 3,415 | 102,300 |
| 2018/08/02 | 3,470 | 3,600 | 3,440 | 3,450 | 181,000 |
| 2018/08/01 | 3,215 | 3,400 | 3,180 | 3,400 | 216,700 |
| 2018/07/31 | 3,240 | 3,265 | 3,175 | 3,225 | 105,100 |
| 2018/07/30 | 3,170 | 3,250 | 3,170 | 3,240 | 88,900 |
| 2018/07/27 | 3,200 | 3,250 | 3,170 | 3,240 | 37,800 |
| 2018/07/26 | 3,205 | 3,245 | 3,170 | 3,235 | 53,700 |
| 2018/07/25 | 3,095 | 3,185 | 3,065 | 3,180 | 55,400 |
| 2018/07/24 | 3,060 | 3,095 | 3,015 | 3,095 | 43,100 |
| 2018/07/23 | 3,030 | 3,095 | 3,005 | 3,060 | 120,000 |
| 2018/07/20 | 3,365 | 3,415 | 3,060 | 3,080 | 321,700 |
| 2018/07/19 | 3,330 | 3,375 | 3,275 | 3,295 | 55,400 |
| 2018/07/18 | 3,310 | 3,355 | 3,270 | 3,350 | 61,500 |
| 2018/07/17 | 3,260 | 3,320 | 3,255 | 3,310 | 58,600 |
| 2018/07/13 | 3,245 | 3,275 | 3,235 | 3,235 | 32,000 |
| 2018/07/12 | 3,205 | 3,255 | 3,180 | 3,235 | 27,500 |
| 2018/07/11 | 3,215 | 3,230 | 3,185 | 3,205 | 49,500 |
| 2018/07/10 | 3,280 | 3,280 | 3,210 | 3,215 | 76,300 |
| 2018/07/09 | 3,230 | 3,305 | 3,210 | 3,280 | 39,600 |
| 2018/07/06 | 3,235 | 3,245 | 3,170 | 3,230 | 38,200 |
| 2018/07/05 | 3,250 | 3,265 | 3,185 | 3,195 | 94,200 |
| 2018/07/04 | 3,225 | 3,305 | 3,215 | 3,300 | 62,300 |
| 2018/07/03 | 3,295 | 3,360 | 3,215 | 3,265 | 52,300 |
| 2018/07/02 | 3,380 | 3,395 | 3,270 | 3,275 | 52,800 |
| 2018/06/29 | 3,395 | 3,395 | 3,285 | 3,335 | 70,800 |
| 2018/06/28 | 3,335 | 3,340 | 3,270 | 3,340 | 38,800 |
| 2018/06/27 | 3,230 | 3,360 | 3,230 | 3,335 | 39,500 |
| 2018/06/26 | 3,275 | 3,330 | 3,235 | 3,260 | 80,700 |
| 2018/06/25 | 3,375 | 3,380 | 3,245 | 3,265 | 99,300 |
| 2018/06/22 | 3,325 | 3,395 | 3,325 | 3,395 | 50,600 |
| 2018/06/21 | 3,415 | 3,450 | 3,355 | 3,375 | 62,700 |
| 2018/06/20 | 3,500 | 3,505 | 3,390 | 3,440 | 42,100 |
| 2018/06/19 | 3,510 | 3,540 | 3,455 | 3,460 | 31,600 |
| 2018/06/18 | 3,600 | 3,600 | 3,485 | 3,510 | 59,600 |
| 2018/06/15 | 3,570 | 3,610 | 3,550 | 3,570 | 73,700 |
| 2018/06/14 | 3,525 | 3,575 | 3,490 | 3,520 | 48,000 |
| 2018/06/13 | 3,570 | 3,615 | 3,500 | 3,565 | 58,000 |
| 2018/06/12 | 3,565 | 3,590 | 3,525 | 3,580 | 46,800 |
| 2018/06/11 | 3,475 | 3,635 | 3,475 | 3,550 | 104,300 |
| 2018/06/08 | 3,365 | 3,465 | 3,365 | 3,460 | 50,600 |
| 2018/06/07 | 3,410 | 3,410 | 3,370 | 3,380 | 36,400 |
| 2018/06/06 | 3,435 | 3,440 | 3,360 | 3,380 | 44,900 |
| 2018/06/05 | 3,445 | 3,500 | 3,425 | 3,490 | 74,800 |
| 2018/06/04 | 3,460 | 3,495 | 3,390 | 3,410 | 52,200 |
| 2018/06/01 | 3,375 | 3,460 | 3,325 | 3,430 | 104,300 |
| 2018/05/31 | 3,350 | 3,375 | 3,310 | 3,375 | 72,800 |
| 2018/05/30 | 3,255 | 3,345 | 3,255 | 3,335 | 50,000 |
| 2018/05/29 | 3,340 | 3,350 | 3,265 | 3,315 | 88,100 |
| 2018/05/28 | 3,360 | 3,375 | 3,315 | 3,345 | 40,000 |
| 2018/05/25 | 3,285 | 3,380 | 3,260 | 3,360 | 53,700 |
| 2018/05/24 | 3,340 | 3,340 | 3,255 | 3,285 | 57,000 |
| 2018/05/23 | 3,350 | 3,360 | 3,280 | 3,320 | 59,800 |
| 2018/05/22 | 3,310 | 3,370 | 3,300 | 3,350 | 77,800 |
| 2018/05/21 | 3,290 | 3,385 | 3,290 | 3,350 | 74,900 |
| 2018/05/18 | 3,275 | 3,300 | 3,255 | 3,290 | 62,600 |
| 2018/05/17 | 3,245 | 3,275 | 3,215 | 3,265 | 37,400 |
| 2018/05/16 | 3,245 | 3,245 | 3,195 | 3,225 | 52,300 |
| 2018/05/15 | 3,315 | 3,325 | 3,230 | 3,240 | 47,500 |
| 2018/05/14 | 3,315 | 3,340 | 3,255 | 3,305 | 74,600 |
| 2018/05/11 | 3,250 | 3,325 | 3,250 | 3,320 | 75,800 |
| 2018/05/10 | 3,255 | 3,260 | 3,165 | 3,250 | 89,800 |
| 2018/05/09 | 3,245 | 3,300 | 3,235 | 3,245 | 76,500 |
| 2018/05/08 | 3,365 | 3,500 | 3,240 | 3,245 | 202,600 |
| 2018/05/07 | 3,210 | 3,210 | 3,115 | 3,190 | 68,300 |
| 2018/05/02 | 3,240 | 3,315 | 3,180 | 3,200 | 131,200 |
| 2018/05/01 | 3,175 | 3,300 | 3,175 | 3,215 | 314,000 |
| 2018/04/27 | 2,866 | 2,912 | 2,801 | 2,831 | 79,900 |
| 2018/04/26 | 2,845 | 2,845 | 2,782 | 2,832 | 87,400 |
| 2018/04/25 | 2,824 | 2,835 | 2,786 | 2,825 | 62,300 |
| 2018/04/24 | 2,850 | 2,853 | 2,813 | 2,835 | 50,700 |
| 2018/04/23 | 2,847 | 2,868 | 2,832 | 2,852 | 50,500 |
| 2018/04/20 | 2,808 | 2,840 | 2,768 | 2,822 | 104,900 |
| 2018/04/19 | 2,802 | 2,836 | 2,790 | 2,807 | 56,800 |
| 2018/04/18 | 2,755 | 2,810 | 2,741 | 2,801 | 44,800 |
| 2018/04/17 | 2,775 | 2,803 | 2,712 | 2,734 | 55,900 |
| 2018/04/16 | 2,837 | 2,837 | 2,759 | 2,769 | 60,100 |
| 2018/04/13 | 2,861 | 2,869 | 2,770 | 2,787 | 85,000 |
| 2018/04/12 | 2,875 | 2,914 | 2,857 | 2,861 | 57,800 |
| 2018/04/11 | 2,907 | 2,913 | 2,853 | 2,881 | 64,500 |
| 2018/04/10 | 2,949 | 2,980 | 2,920 | 2,938 | 49,100 |
| 2018/04/09 | 2,922 | 2,959 | 2,915 | 2,954 | 42,700 |
| 2018/04/06 | 2,939 | 2,949 | 2,906 | 2,938 | 39,200 |
| 2018/04/05 | 2,974 | 2,974 | 2,916 | 2,939 | 43,100 |
| 2018/04/04 | 2,940 | 2,963 | 2,900 | 2,957 | 63,800 |
| 2018/04/03 | 2,847 | 2,910 | 2,828 | 2,904 | 54,900 |
| 2018/04/02 | 2,883 | 2,900 | 2,857 | 2,876 | 37,700 |
| 2018/03/30 | 2,861 | 2,887 | 2,839 | 2,864 | 47,600 |
| 2018/03/29 | 2,774 | 2,858 | 2,774 | 2,848 | 84,300 |
| 2018/03/28 | 2,739 | 2,762 | 2,700 | 2,744 | 126,400 |
| 2018/03/27 | 2,781 | 2,794 | 2,733 | 2,756 | 80,400 |
| 2018/03/26 | 2,755 | 2,782 | 2,715 | 2,759 | 81,100 |
| 2018/03/23 | 2,868 | 2,878 | 2,775 | 2,781 | 56,300 |
| 2018/03/22 | 2,909 | 2,950 | 2,909 | 2,923 | 48,100 |
| 2018/03/20 | 2,880 | 2,916 | 2,852 | 2,909 | 59,000 |
| 2018/03/19 | 2,968 | 2,977 | 2,890 | 2,925 | 61,700 |
| 2018/03/16 | 3,025 | 3,025 | 2,966 | 3,000 | 50,900 |
| 2018/03/15 | 3,000 | 3,025 | 2,974 | 3,000 | 51,500 |
| 2018/03/14 | 2,926 | 3,035 | 2,910 | 2,975 | 132,600 |
| 2018/03/13 | 2,893 | 2,940 | 2,886 | 2,938 | 74,000 |
| 2018/03/12 | 2,886 | 2,924 | 2,860 | 2,893 | 69,500 |
| 2018/03/09 | 2,844 | 2,893 | 2,822 | 2,886 | 113,600 |
| 2018/03/08 | 2,801 | 2,863 | 2,792 | 2,804 | 57,600 |
| 2018/03/07 | 2,722 | 2,819 | 2,707 | 2,806 | 128,300 |
| 2018/03/06 | 2,687 | 2,766 | 2,687 | 2,746 | 145,500 |
| 2018/03/05 | 2,673 | 2,725 | 2,635 | 2,661 | 159,300 |
| 2018/03/02 | 2,625 | 2,683 | 2,624 | 2,674 | 85,400 |
| 2018/03/01 | 2,708 | 2,720 | 2,623 | 2,675 | 121,200 |
| 2018/02/28 | 2,671 | 2,730 | 2,663 | 2,701 | 117,800 |
| 2018/02/27 | 2,660 | 2,680 | 2,626 | 2,654 | 51,500 |
| 2018/02/26 | 2,682 | 2,694 | 2,643 | 2,660 | 58,300 |
| 2018/02/23 | 2,612 | 2,716 | 2,612 | 2,682 | 151,400 |
| 2018/02/22 | 2,696 | 2,742 | 2,593 | 2,606 | 289,700 |
| 2018/02/21 | 2,760 | 2,779 | 2,622 | 2,696 | 264,400 |
| 2018/02/20 | 2,815 | 2,815 | 2,728 | 2,775 | 91,500 |
| 2018/02/19 | 2,864 | 2,890 | 2,814 | 2,819 | 67,300 |
| 2018/02/16 | 2,854 | 2,862 | 2,772 | 2,839 | 119,400 |
| 2018/02/15 | 2,772 | 2,920 | 2,758 | 2,842 | 200,200 |
| 2018/02/14 | 2,954 | 2,954 | 2,698 | 2,763 | 254,400 |
| 2018/02/13 | 2,780 | 3,035 | 2,742 | 2,954 | 637,400 |
| 2018/02/09 | 2,513 | 2,584 | 2,510 | 2,532 | 220,200 |
| 2018/02/08 | 2,581 | 2,638 | 2,581 | 2,589 | 91,600 |
| 2018/02/07 | 2,641 | 2,682 | 2,558 | 2,558 | 92,200 |
| 2018/02/06 | 2,700 | 2,717 | 2,537 | 2,579 | 151,300 |
| 2018/02/05 | 2,692 | 2,723 | 2,675 | 2,701 | 66,000 |
| 2018/02/02 | 2,776 | 2,803 | 2,756 | 2,770 | 52,900 |
| 2018/02/01 | 2,729 | 2,779 | 2,725 | 2,768 | 43,100 |
| 2018/01/31 | 2,770 | 2,801 | 2,725 | 2,725 | 87,800 |
| 2018/01/30 | 2,805 | 2,810 | 2,761 | 2,770 | 60,900 |
| 2018/01/29 | 2,801 | 2,841 | 2,793 | 2,799 | 44,100 |
| 2018/01/26 | 2,823 | 2,843 | 2,815 | 2,816 | 34,100 |
| 2018/01/25 | 2,838 | 2,857 | 2,822 | 2,823 | 69,800 |
| 2018/01/24 | 2,890 | 2,891 | 2,851 | 2,866 | 57,400 |
| 2018/01/23 | 2,852 | 2,895 | 2,833 | 2,881 | 121,800 |
| 2018/01/22 | 2,900 | 2,914 | 2,697 | 2,900 | 302,200 |
| 2018/01/19 | 2,761 | 2,793 | 2,761 | 2,761 | 49,300 |
| 2018/01/18 | 2,852 | 2,865 | 2,785 | 2,785 | 67,300 |
| 2018/01/17 | 2,770 | 2,893 | 2,751 | 2,855 | 118,300 |
| 2018/01/16 | 2,811 | 2,837 | 2,780 | 2,783 | 119,500 |
| 2018/01/15 | 2,735 | 2,935 | 2,735 | 2,821 | 445,100 |
| 2018/01/12 | 2,561 | 2,580 | 2,557 | 2,565 | 64,600 |
| 2018/01/11 | 2,566 | 2,577 | 2,546 | 2,570 | 54,500 |
| 2018/01/10 | 2,563 | 2,580 | 2,553 | 2,566 | 63,800 |
| 2018/01/09 | 2,565 | 2,570 | 2,528 | 2,569 | 90,700 |
| 2018/01/05 | 2,565 | 2,587 | 2,556 | 2,564 | 55,900 |
| 2018/01/04 | 2,565 | 2,580 | 2,543 | 2,569 | 60,200 |