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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,860 | 3,915 | 3,820 | 3,875 | 67,600 |
| 2021/12/29 | 3,880 | 3,900 | 3,810 | 3,830 | 48,700 |
| 2021/12/28 | 3,895 | 3,960 | 3,855 | 3,925 | 70,700 |
| 2021/12/27 | 3,910 | 3,910 | 3,845 | 3,845 | 51,500 |
| 2021/12/24 | 3,845 | 3,875 | 3,825 | 3,865 | 66,800 |
| 2021/12/23 | 3,840 | 3,840 | 3,780 | 3,805 | 38,200 |
| 2021/12/22 | 3,750 | 3,825 | 3,745 | 3,800 | 94,900 |
| 2021/12/21 | 3,740 | 3,825 | 3,735 | 3,810 | 87,900 |
| 2021/12/20 | 3,745 | 3,805 | 3,685 | 3,730 | 109,300 |
| 2021/12/17 | 3,705 | 3,755 | 3,700 | 3,745 | 109,600 |
| 2021/12/16 | 3,730 | 3,745 | 3,695 | 3,715 | 62,700 |
| 2021/12/15 | 3,650 | 3,725 | 3,640 | 3,640 | 56,000 |
| 2021/12/14 | 3,725 | 3,745 | 3,670 | 3,690 | 35,400 |
| 2021/12/13 | 3,720 | 3,745 | 3,700 | 3,725 | 35,900 |
| 2021/12/10 | 3,770 | 3,770 | 3,685 | 3,690 | 76,400 |
| 2021/12/09 | 3,835 | 3,835 | 3,760 | 3,770 | 53,600 |
| 2021/12/08 | 3,835 | 3,860 | 3,805 | 3,825 | 62,500 |
| 2021/12/07 | 3,725 | 3,810 | 3,665 | 3,810 | 63,500 |
| 2021/12/06 | 3,760 | 3,760 | 3,675 | 3,685 | 75,900 |
| 2021/12/03 | 3,780 | 3,800 | 3,730 | 3,775 | 91,800 |
| 2021/12/02 | 3,735 | 3,815 | 3,725 | 3,750 | 86,200 |
| 2021/12/01 | 3,695 | 3,770 | 3,655 | 3,760 | 106,800 |
| 2021/11/30 | 3,665 | 3,760 | 3,665 | 3,680 | 139,900 |
| 2021/11/29 | 3,590 | 3,695 | 3,580 | 3,620 | 132,600 |
| 2021/11/26 | 3,735 | 3,775 | 3,660 | 3,685 | 143,800 |
| 2021/11/25 | 3,765 | 3,780 | 3,665 | 3,740 | 163,300 |
| 2021/11/24 | 3,800 | 3,815 | 3,730 | 3,755 | 100,800 |
| 2021/11/22 | 3,815 | 3,890 | 3,815 | 3,865 | 75,100 |
| 2021/11/19 | 3,880 | 3,900 | 3,810 | 3,865 | 90,600 |
| 2021/11/18 | 3,965 | 3,985 | 3,855 | 3,885 | 86,200 |
| 2021/11/17 | 4,030 | 4,065 | 3,940 | 3,950 | 74,400 |
| 2021/11/16 | 4,090 | 4,130 | 4,020 | 4,035 | 97,900 |
| 2021/11/15 | 4,205 | 4,210 | 4,080 | 4,115 | 126,400 |
| 2021/11/12 | 4,010 | 4,160 | 4,005 | 4,135 | 132,400 |
| 2021/11/11 | 3,910 | 4,000 | 3,910 | 3,960 | 31,100 |
| 2021/11/10 | 3,915 | 3,990 | 3,895 | 3,965 | 50,800 |
| 2021/11/09 | 4,015 | 4,105 | 3,955 | 3,955 | 54,000 |
| 2021/11/08 | 4,065 | 4,105 | 4,005 | 4,020 | 64,000 |
| 2021/11/05 | 4,080 | 4,160 | 4,080 | 4,120 | 52,900 |
| 2021/11/04 | 4,055 | 4,120 | 4,010 | 4,095 | 97,000 |
| 2021/11/02 | 4,045 | 4,085 | 3,990 | 4,020 | 91,800 |
| 2021/11/01 | 4,045 | 4,070 | 4,000 | 4,070 | 100,700 |
| 2021/10/29 | 3,950 | 4,060 | 3,870 | 3,975 | 169,000 |
| 2021/10/28 | 4,035 | 4,110 | 4,015 | 4,095 | 124,300 |
| 2021/10/27 | 4,045 | 4,070 | 4,010 | 4,055 | 50,900 |
| 2021/10/26 | 4,030 | 4,065 | 4,005 | 4,045 | 39,500 |
| 2021/10/25 | 3,875 | 3,975 | 3,875 | 3,960 | 73,400 |
| 2021/10/22 | 3,950 | 4,010 | 3,910 | 3,970 | 78,600 |
| 2021/10/21 | 3,970 | 3,990 | 3,940 | 3,940 | 60,800 |
| 2021/10/20 | 4,080 | 4,105 | 4,025 | 4,040 | 87,100 |
| 2021/10/19 | 4,050 | 4,080 | 4,025 | 4,060 | 60,900 |
| 2021/10/18 | 4,040 | 4,085 | 3,980 | 4,050 | 73,000 |
| 2021/10/15 | 4,005 | 4,105 | 3,995 | 4,100 | 117,100 |
| 2021/10/14 | 3,915 | 3,970 | 3,880 | 3,935 | 80,000 |
| 2021/10/13 | 3,950 | 3,950 | 3,900 | 3,905 | 56,800 |
| 2021/10/12 | 4,015 | 4,015 | 3,955 | 3,960 | 51,000 |
| 2021/10/11 | 3,955 | 4,030 | 3,895 | 4,025 | 112,600 |
| 2021/10/08 | 3,960 | 4,000 | 3,955 | 3,975 | 85,400 |
| 2021/10/07 | 3,895 | 3,955 | 3,865 | 3,880 | 143,500 |
| 2021/10/06 | 3,870 | 3,965 | 3,805 | 3,825 | 101,900 |
| 2021/10/05 | 3,995 | 3,995 | 3,845 | 3,845 | 118,800 |
| 2021/10/04 | 4,140 | 4,145 | 4,035 | 4,035 | 74,100 |
| 2021/10/01 | 4,250 | 4,255 | 4,105 | 4,120 | 94,700 |
| 2021/09/30 | 4,155 | 4,245 | 4,135 | 4,215 | 108,100 |
| 2021/09/29 | 4,200 | 4,210 | 4,110 | 4,200 | 156,900 |
| 2021/09/28 | 4,370 | 4,405 | 4,285 | 4,300 | 108,100 |
| 2021/09/27 | 4,400 | 4,440 | 4,370 | 4,390 | 81,600 |
| 2021/09/24 | 4,400 | 4,490 | 4,365 | 4,470 | 94,200 |
| 2021/09/22 | 4,465 | 4,485 | 4,360 | 4,360 | 100,200 |
| 2021/09/21 | 4,440 | 4,535 | 4,410 | 4,470 | 104,100 |
| 2021/09/17 | 4,625 | 4,625 | 4,500 | 4,505 | 426,600 |
| 2021/09/16 | 4,715 | 4,715 | 4,565 | 4,620 | 76,400 |
| 2021/09/15 | 4,665 | 4,730 | 4,645 | 4,690 | 67,200 |
| 2021/09/14 | 4,700 | 4,740 | 4,655 | 4,735 | 89,000 |
| 2021/09/13 | 4,575 | 4,685 | 4,535 | 4,675 | 93,000 |
| 2021/09/10 | 4,540 | 4,630 | 4,530 | 4,630 | 93,100 |
| 2021/09/09 | 4,575 | 4,595 | 4,485 | 4,520 | 97,900 |
| 2021/09/08 | 4,510 | 4,565 | 4,505 | 4,565 | 80,000 |
| 2021/09/07 | 4,470 | 4,585 | 4,450 | 4,580 | 142,300 |
| 2021/09/06 | 4,470 | 4,515 | 4,445 | 4,465 | 114,500 |
| 2021/09/03 | 4,255 | 4,415 | 4,195 | 4,400 | 128,500 |
| 2021/09/02 | 4,315 | 4,375 | 4,310 | 4,345 | 89,100 |
| 2021/09/01 | 4,285 | 4,325 | 4,255 | 4,285 | 78,900 |
| 2021/08/31 | 4,275 | 4,340 | 4,210 | 4,295 | 137,400 |
| 2021/08/30 | 4,180 | 4,235 | 4,150 | 4,205 | 291,000 |
| 2021/08/27 | 4,160 | 4,160 | 4,080 | 4,110 | 92,500 |
| 2021/08/26 | 4,180 | 4,195 | 4,105 | 4,155 | 72,300 |
| 2021/08/25 | 4,180 | 4,215 | 4,140 | 4,170 | 83,600 |
| 2021/08/24 | 4,210 | 4,270 | 4,205 | 4,230 | 66,500 |
| 2021/08/23 | 4,210 | 4,235 | 4,150 | 4,210 | 131,100 |
| 2021/08/20 | 4,105 | 4,205 | 4,085 | 4,125 | 84,200 |
| 2021/08/19 | 4,025 | 4,160 | 4,025 | 4,080 | 79,800 |
| 2021/08/18 | 4,080 | 4,125 | 4,035 | 4,090 | 78,700 |
| 2021/08/17 | 4,105 | 4,120 | 4,050 | 4,065 | 73,200 |
| 2021/08/16 | 4,195 | 4,215 | 4,105 | 4,120 | 76,700 |
| 2021/08/13 | 4,170 | 4,215 | 4,125 | 4,200 | 65,200 |
| 2021/08/12 | 4,180 | 4,240 | 4,145 | 4,185 | 151,400 |
| 2021/08/11 | 4,090 | 4,150 | 4,055 | 4,145 | 126,800 |
| 2021/08/10 | 3,980 | 4,165 | 3,980 | 4,110 | 150,400 |
| 2021/08/06 | 4,010 | 4,015 | 3,920 | 3,965 | 145,900 |
| 2021/08/05 | 4,005 | 4,035 | 3,965 | 4,035 | 153,500 |
| 2021/08/04 | 4,095 | 4,100 | 4,040 | 4,070 | 133,900 |
| 2021/08/03 | 4,190 | 4,245 | 4,120 | 4,175 | 107,500 |
| 2021/08/02 | 4,330 | 4,335 | 4,205 | 4,255 | 213,000 |
| 2021/07/30 | 4,290 | 4,440 | 4,200 | 4,320 | 289,300 |
| 2021/07/29 | 4,490 | 4,530 | 4,385 | 4,470 | 573,500 |
| 2021/07/28 | 4,525 | 4,585 | 4,425 | 4,455 | 204,700 |
| 2021/07/27 | 4,675 | 4,720 | 4,580 | 4,590 | 122,000 |
| 2021/07/26 | 4,720 | 4,745 | 4,650 | 4,675 | 88,500 |
| 2021/07/21 | 4,605 | 4,640 | 4,575 | 4,605 | 60,800 |
| 2021/07/20 | 4,570 | 4,625 | 4,510 | 4,555 | 94,300 |
| 2021/07/19 | 4,495 | 4,630 | 4,395 | 4,610 | 238,100 |
| 2021/07/16 | 4,580 | 4,700 | 4,580 | 4,635 | 66,800 |
| 2021/07/15 | 4,620 | 4,655 | 4,555 | 4,600 | 76,000 |
| 2021/07/14 | 4,685 | 4,695 | 4,590 | 4,620 | 96,900 |
| 2021/07/13 | 4,715 | 4,800 | 4,700 | 4,715 | 76,600 |
| 2021/07/12 | 4,670 | 4,745 | 4,670 | 4,735 | 81,900 |
| 2021/07/09 | 4,550 | 4,605 | 4,485 | 4,580 | 118,500 |
| 2021/07/08 | 4,550 | 4,655 | 4,550 | 4,595 | 123,700 |
| 2021/07/07 | 4,665 | 4,745 | 4,570 | 4,615 | 155,600 |
| 2021/07/06 | 4,685 | 4,715 | 4,610 | 4,650 | 85,700 |
| 2021/07/05 | 4,585 | 4,695 | 4,585 | 4,690 | 116,500 |
| 2021/07/02 | 4,515 | 4,675 | 4,505 | 4,655 | 152,800 |
| 2021/07/01 | 4,510 | 4,595 | 4,495 | 4,520 | 132,300 |
| 2021/06/30 | 4,285 | 4,585 | 4,285 | 4,580 | 371,400 |
| 2021/06/29 | 4,170 | 4,255 | 4,145 | 4,240 | 216,300 |
| 2021/06/28 | 4,075 | 4,080 | 4,005 | 4,055 | 60,200 |
| 2021/06/25 | 4,110 | 4,110 | 4,060 | 4,075 | 62,700 |
| 2021/06/24 | 4,095 | 4,155 | 4,060 | 4,110 | 82,800 |
| 2021/06/23 | 4,240 | 4,260 | 4,100 | 4,105 | 83,900 |
| 2021/06/22 | 4,120 | 4,170 | 4,085 | 4,170 | 73,000 |
| 2021/06/21 | 4,115 | 4,115 | 4,025 | 4,035 | 97,500 |
| 2021/06/18 | 4,235 | 4,275 | 4,170 | 4,200 | 148,000 |
| 2021/06/17 | 4,095 | 4,135 | 4,035 | 4,110 | 89,100 |
| 2021/06/16 | 3,995 | 4,040 | 3,970 | 4,040 | 57,400 |
| 2021/06/15 | 3,945 | 4,040 | 3,935 | 4,015 | 75,400 |
| 2021/06/14 | 4,005 | 4,010 | 3,920 | 3,945 | 58,000 |
| 2021/06/11 | 3,925 | 3,935 | 3,885 | 3,935 | 71,400 |
| 2021/06/10 | 3,815 | 3,860 | 3,785 | 3,860 | 74,000 |
| 2021/06/09 | 3,805 | 3,840 | 3,745 | 3,815 | 66,300 |
| 2021/06/08 | 3,785 | 3,825 | 3,775 | 3,805 | 52,700 |
| 2021/06/07 | 3,785 | 3,830 | 3,770 | 3,810 | 57,500 |
| 2021/06/04 | 3,875 | 3,875 | 3,790 | 3,795 | 35,600 |
| 2021/06/03 | 3,790 | 3,875 | 3,790 | 3,840 | 55,900 |
| 2021/06/02 | 3,770 | 3,820 | 3,735 | 3,775 | 75,800 |
| 2021/06/01 | 3,835 | 3,840 | 3,760 | 3,790 | 91,900 |
| 2021/05/31 | 3,875 | 3,885 | 3,830 | 3,835 | 57,500 |
| 2021/05/28 | 3,955 | 3,965 | 3,875 | 3,910 | 66,100 |
| 2021/05/27 | 4,005 | 4,015 | 3,870 | 3,905 | 107,600 |
| 2021/05/26 | 3,920 | 4,045 | 3,920 | 3,935 | 108,900 |
| 2021/05/25 | 3,875 | 3,920 | 3,820 | 3,890 | 41,700 |
| 2021/05/24 | 3,840 | 3,840 | 3,790 | 3,805 | 57,000 |
| 2021/05/21 | 3,810 | 3,845 | 3,780 | 3,795 | 72,500 |
| 2021/05/20 | 3,730 | 3,840 | 3,705 | 3,800 | 79,300 |
| 2021/05/19 | 3,750 | 3,855 | 3,715 | 3,845 | 65,700 |
| 2021/05/18 | 3,700 | 3,835 | 3,690 | 3,815 | 70,700 |
| 2021/05/17 | 3,800 | 3,830 | 3,680 | 3,705 | 109,200 |
| 2021/05/14 | 3,735 | 3,825 | 3,720 | 3,800 | 91,900 |
| 2021/05/13 | 3,740 | 3,770 | 3,680 | 3,700 | 120,300 |
| 2021/05/12 | 3,930 | 3,990 | 3,835 | 3,845 | 113,800 |
| 2021/05/11 | 3,960 | 3,960 | 3,870 | 3,885 | 87,000 |
| 2021/05/10 | 3,980 | 4,025 | 3,920 | 4,015 | 54,400 |
| 2021/05/07 | 4,135 | 4,165 | 4,010 | 4,010 | 82,500 |
| 2021/05/06 | 4,030 | 4,185 | 4,030 | 4,135 | 163,300 |
| 2021/04/30 | 3,930 | 4,070 | 3,930 | 4,030 | 129,000 |
| 2021/04/28 | 3,890 | 3,915 | 3,820 | 3,880 | 113,800 |
| 2021/04/27 | 4,025 | 4,030 | 3,870 | 3,875 | 116,100 |
| 2021/04/26 | 4,035 | 4,035 | 3,950 | 4,000 | 82,300 |
| 2021/04/23 | 3,940 | 4,020 | 3,910 | 3,985 | 80,400 |
| 2021/04/22 | 4,030 | 4,075 | 3,965 | 4,015 | 83,100 |
| 2021/04/21 | 4,045 | 4,060 | 3,895 | 3,895 | 116,200 |
| 2021/04/20 | 4,110 | 4,125 | 4,020 | 4,090 | 124,700 |
| 2021/04/19 | 4,140 | 4,195 | 4,125 | 4,180 | 66,400 |
| 2021/04/16 | 4,205 | 4,245 | 4,155 | 4,155 | 50,000 |
| 2021/04/15 | 4,170 | 4,255 | 4,125 | 4,205 | 102,900 |
| 2021/04/14 | 4,185 | 4,260 | 4,180 | 4,240 | 69,200 |
| 2021/04/13 | 4,155 | 4,265 | 4,155 | 4,155 | 115,400 |
| 2021/04/12 | 4,200 | 4,200 | 4,080 | 4,145 | 95,700 |
| 2021/04/09 | 4,095 | 4,195 | 4,055 | 4,155 | 134,100 |
| 2021/04/08 | 4,005 | 4,090 | 3,985 | 4,070 | 95,000 |
| 2021/04/07 | 3,945 | 3,985 | 3,915 | 3,985 | 61,700 |
| 2021/04/06 | 3,995 | 4,020 | 3,890 | 3,940 | 104,800 |
| 2021/04/05 | 3,885 | 3,910 | 3,825 | 3,890 | 52,900 |
| 2021/04/02 | 3,905 | 3,950 | 3,825 | 3,850 | 110,400 |
| 2021/04/01 | 3,950 | 3,950 | 3,875 | 3,905 | 68,000 |
| 2021/03/31 | 3,875 | 4,015 | 3,835 | 3,915 | 151,400 |
| 2021/03/30 | 4,000 | 4,035 | 3,895 | 3,915 | 113,200 |
| 2021/03/29 | 4,010 | 4,040 | 3,945 | 4,000 | 113,300 |
| 2021/03/26 | 3,980 | 3,995 | 3,930 | 3,970 | 132,200 |
| 2021/03/25 | 3,985 | 3,990 | 3,885 | 3,965 | 107,000 |
| 2021/03/24 | 4,060 | 4,105 | 3,940 | 3,955 | 89,600 |
| 2021/03/23 | 4,165 | 4,180 | 4,065 | 4,090 | 120,200 |
| 2021/03/22 | 4,220 | 4,240 | 4,165 | 4,195 | 92,000 |
| 2021/03/19 | 4,145 | 4,225 | 4,125 | 4,220 | 202,200 |
| 2021/03/18 | 4,145 | 4,215 | 4,125 | 4,195 | 179,500 |
| 2021/03/17 | 4,050 | 4,200 | 4,005 | 4,150 | 160,300 |
| 2021/03/16 | 4,000 | 4,030 | 3,950 | 4,020 | 89,400 |
| 2021/03/15 | 4,000 | 4,030 | 3,945 | 4,030 | 72,900 |
| 2021/03/12 | 3,900 | 4,020 | 3,885 | 4,020 | 132,500 |
| 2021/03/11 | 3,800 | 3,900 | 3,765 | 3,880 | 103,100 |
| 2021/03/10 | 3,785 | 3,875 | 3,765 | 3,795 | 97,400 |
| 2021/03/09 | 3,665 | 3,785 | 3,615 | 3,745 | 159,300 |
| 2021/03/08 | 3,785 | 3,815 | 3,705 | 3,720 | 114,100 |
| 2021/03/05 | 3,650 | 3,750 | 3,545 | 3,750 | 158,700 |
| 2021/03/04 | 3,610 | 3,730 | 3,595 | 3,690 | 194,300 |
| 2021/03/03 | 3,735 | 3,770 | 3,625 | 3,675 | 153,100 |
| 2021/03/02 | 3,840 | 3,880 | 3,755 | 3,785 | 211,600 |
| 2021/03/01 | 3,840 | 3,880 | 3,810 | 3,845 | 201,200 |
| 2021/02/26 | 3,735 | 3,845 | 3,710 | 3,745 | 247,200 |
| 2021/02/25 | 3,885 | 3,885 | 3,780 | 3,780 | 220,300 |
| 2021/02/24 | 3,890 | 3,950 | 3,815 | 3,850 | 228,900 |
| 2021/02/22 | 3,855 | 3,890 | 3,745 | 3,830 | 261,600 |
| 2021/02/19 | 3,690 | 3,865 | 3,665 | 3,840 | 294,400 |
| 2021/02/18 | 3,580 | 3,815 | 3,575 | 3,695 | 553,800 |
| 2021/02/17 | 3,550 | 3,595 | 3,440 | 3,580 | 650,500 |
| 2021/02/16 | 3,760 | 3,785 | 3,530 | 3,545 | 456,100 |
| 2021/02/15 | 3,775 | 3,835 | 3,700 | 3,825 | 175,100 |
| 2021/02/12 | 3,990 | 3,990 | 3,730 | 3,785 | 454,500 |
| 2021/02/10 | 4,005 | 4,020 | 3,880 | 3,940 | 308,500 |
| 2021/02/09 | 4,000 | 4,075 | 3,980 | 4,075 | 94,800 |
| 2021/02/08 | 4,000 | 4,075 | 3,980 | 4,030 | 208,200 |
| 2021/02/05 | 3,915 | 4,020 | 3,910 | 3,975 | 112,600 |
| 2021/02/04 | 3,905 | 3,950 | 3,865 | 3,910 | 126,100 |
| 2021/02/03 | 3,970 | 4,030 | 3,915 | 3,975 | 127,800 |
| 2021/02/02 | 3,905 | 3,950 | 3,885 | 3,905 | 110,900 |
| 2021/02/01 | 3,840 | 3,950 | 3,835 | 3,905 | 131,900 |
| 2021/01/29 | 3,805 | 3,895 | 3,790 | 3,850 | 164,700 |
| 2021/01/28 | 3,790 | 3,900 | 3,785 | 3,820 | 144,500 |
| 2021/01/27 | 3,860 | 3,925 | 3,800 | 3,855 | 134,800 |
| 2021/01/26 | 3,935 | 3,995 | 3,865 | 3,865 | 206,000 |
| 2021/01/25 | 3,870 | 4,015 | 3,870 | 3,950 | 347,600 |
| 2021/01/22 | 3,720 | 3,880 | 3,720 | 3,830 | 522,800 |
| 2021/01/21 | 3,520 | 3,725 | 3,510 | 3,655 | 446,500 |
| 2021/01/20 | 3,435 | 3,440 | 3,365 | 3,390 | 95,800 |
| 2021/01/19 | 3,450 | 3,490 | 3,405 | 3,460 | 107,900 |
| 2021/01/18 | 3,380 | 3,465 | 3,350 | 3,450 | 103,000 |
| 2021/01/15 | 3,470 | 3,555 | 3,440 | 3,440 | 167,300 |
| 2021/01/14 | 3,545 | 3,645 | 3,460 | 3,480 | 171,400 |
| 2021/01/13 | 3,510 | 3,530 | 3,460 | 3,475 | 140,400 |
| 2021/01/12 | 3,510 | 3,530 | 3,460 | 3,470 | 133,400 |
| 2021/01/08 | 3,435 | 3,550 | 3,420 | 3,510 | 150,000 |
| 2021/01/07 | 3,390 | 3,475 | 3,380 | 3,445 | 158,500 |
| 2021/01/06 | 3,310 | 3,380 | 3,300 | 3,355 | 140,200 |
| 2021/01/05 | 3,220 | 3,300 | 3,185 | 3,275 | 200,600 |
| 2021/01/04 | 3,145 | 3,160 | 3,080 | 3,160 | 104,100 |