電通グループ(4324)の株価時系列情報
電通グループ(4324)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 362,000 | 365,000 | 360,000 | 362,000 | 1,402 |
| 2002/12/27 | 357,000 | 362,000 | 355,000 | 360,000 | 2,419 |
| 2002/12/26 | 350,000 | 355,000 | 348,000 | 352,000 | 2,031 |
| 2002/12/25 | 340,000 | 349,000 | 340,000 | 345,000 | 5,655 |
| 2002/12/24 | 336,000 | 342,000 | 336,000 | 339,000 | 5,494 |
| 2002/12/20 | 344,000 | 345,000 | 340,000 | 340,000 | 6,109 |
| 2002/12/19 | 330,000 | 350,000 | 321,000 | 349,000 | 9,825 |
| 2002/12/18 | 343,000 | 344,000 | 331,000 | 335,000 | 8,551 |
| 2002/12/17 | 352,000 | 354,000 | 345,000 | 347,000 | 6,463 |
| 2002/12/16 | 356,000 | 359,000 | 352,000 | 353,000 | 4,458 |
| 2002/12/13 | 364,000 | 364,000 | 357,000 | 360,000 | 5,206 |
| 2002/12/12 | 358,000 | 364,000 | 357,000 | 359,000 | 7,969 |
| 2002/12/11 | 369,000 | 369,000 | 352,000 | 354,000 | 7,181 |
| 2002/12/10 | 350,000 | 370,000 | 350,000 | 365,000 | 8,376 |
| 2002/12/09 | 369,000 | 369,000 | 350,000 | 356,000 | 4,573 |
| 2002/12/06 | 376,000 | 376,000 | 366,000 | 367,000 | 5,395 |
| 2002/12/05 | 371,000 | 376,000 | 370,000 | 376,000 | 4,923 |
| 2002/12/04 | 372,000 | 377,000 | 370,000 | 371,000 | 9,696 |
| 2002/12/03 | 375,000 | 379,000 | 372,000 | 377,000 | 7,550 |
| 2002/12/02 | 375,000 | 381,000 | 371,000 | 376,000 | 26,175 |
| 2002/11/29 | 383,000 | 396,000 | 381,000 | 395,000 | 5,299 |
| 2002/11/28 | 379,000 | 384,000 | 376,000 | 380,000 | 3,240 |
| 2002/11/27 | 375,000 | 378,000 | 371,000 | 375,000 | 5,900 |
| 2002/11/26 | 398,000 | 401,000 | 390,000 | 390,000 | 5,000 |
| 2002/11/25 | 380,000 | 390,000 | 380,000 | 388,000 | 4,093 |
| 2002/11/22 | 365,000 | 380,000 | 364,000 | 379,000 | 7,430 |
| 2002/11/21 | 362,000 | 362,000 | 346,000 | 360,000 | 5,522 |
| 2002/11/20 | 355,000 | 360,000 | 352,000 | 357,000 | 4,430 |
| 2002/11/19 | 353,000 | 360,000 | 336,000 | 354,000 | 4,272 |
| 2002/11/18 | 375,000 | 380,000 | 358,000 | 363,000 | 4,186 |
| 2002/11/15 | 353,000 | 366,000 | 352,000 | 365,000 | 3,725 |
| 2002/11/14 | 350,000 | 354,000 | 343,000 | 352,000 | 2,981 |
| 2002/11/13 | 375,000 | 375,000 | 353,000 | 353,000 | 4,807 |
| 2002/11/12 | 385,000 | 386,000 | 371,000 | 376,000 | 5,824 |
| 2002/11/11 | 397,000 | 400,000 | 386,000 | 389,000 | 2,528 |
| 2002/11/08 | 401,000 | 404,000 | 399,000 | 402,000 | 2,821 |
| 2002/11/07 | 403,000 | 405,000 | 402,000 | 404,000 | 4,622 |
| 2002/11/06 | 404,000 | 409,000 | 402,000 | 403,000 | 4,819 |
| 2002/11/05 | 391,000 | 402,000 | 391,000 | 402,000 | 4,758 |
| 2002/11/01 | 399,000 | 403,000 | 389,000 | 396,000 | 3,655 |
| 2002/10/31 | 404,000 | 404,000 | 398,000 | 404,000 | 9,444 |
| 2002/10/30 | 404,000 | 405,000 | 402,000 | 404,000 | 7,477 |
| 2002/10/29 | 407,000 | 409,000 | 403,000 | 406,000 | 15,674 |
| 2002/10/28 | 410,000 | 420,000 | 409,000 | 412,000 | 9,717 |
| 2002/10/25 | 413,000 | 424,000 | 406,000 | 413,000 | 3,813 |
| 2002/10/24 | 436,000 | 437,000 | 410,000 | 418,000 | 3,541 |
| 2002/10/23 | 445,000 | 445,000 | 435,000 | 438,000 | 3,053 |
| 2002/10/22 | 454,000 | 454,000 | 441,000 | 446,000 | 2,838 |
| 2002/10/21 | 450,000 | 453,000 | 446,000 | 451,000 | 3,847 |
| 2002/10/18 | 440,000 | 445,000 | 433,000 | 442,000 | 3,235 |
| 2002/10/17 | 442,000 | 451,000 | 439,000 | 440,000 | 1,141 |
| 2002/10/16 | 442,000 | 447,000 | 438,000 | 441,000 | 2,653 |
| 2002/10/15 | 440,000 | 445,000 | 436,000 | 437,000 | 2,354 |
| 2002/10/11 | 423,000 | 436,000 | 421,000 | 430,000 | 2,943 |
| 2002/10/10 | 415,000 | 420,000 | 411,000 | 418,000 | 2,356 |
| 2002/10/09 | 390,000 | 438,000 | 387,000 | 420,000 | 8,975 |
| 2002/10/08 | 418,000 | 418,000 | 382,000 | 390,000 | 5,476 |
| 2002/10/07 | 427,000 | 427,000 | 412,000 | 418,000 | 3,400 |
| 2002/10/04 | 425,000 | 436,000 | 422,000 | 435,000 | 2,191 |
| 2002/10/03 | 440,000 | 443,000 | 424,000 | 428,000 | 1,910 |
| 2002/10/02 | 463,000 | 465,000 | 443,000 | 443,000 | 1,600 |
| 2002/10/01 | 459,000 | 463,000 | 454,000 | 459,000 | 3,091 |
| 2002/09/30 | 471,000 | 472,000 | 462,000 | 464,000 | 2,094 |
| 2002/09/27 | 483,000 | 483,000 | 471,000 | 474,000 | 3,640 |
| 2002/09/26 | 490,000 | 497,000 | 473,000 | 473,000 | 1,642 |
| 2002/09/25 | 482,000 | 493,000 | 480,000 | 489,000 | 978 |
| 2002/09/24 | 495,000 | 495,000 | 481,000 | 487,000 | 1,769 |
| 2002/09/20 | 492,000 | 492,000 | 477,000 | 485,000 | 2,886 |
| 2002/09/19 | 510,000 | 517,000 | 483,000 | 487,000 | 1,703 |
| 2002/09/18 | 497,000 | 502,000 | 492,000 | 497,000 | 851 |
| 2002/09/17 | 507,000 | 517,000 | 503,000 | 504,000 | 1,035 |
| 2002/09/13 | 512,000 | 512,000 | 493,000 | 505,000 | 2,922 |
| 2002/09/12 | 498,000 | 505,000 | 494,000 | 502,000 | 1,202 |
| 2002/09/11 | 510,000 | 513,000 | 495,000 | 495,000 | 1,667 |
| 2002/09/10 | 521,000 | 530,000 | 509,000 | 512,000 | 2,403 |
| 2002/09/09 | 503,000 | 519,000 | 501,000 | 518,000 | 2,336 |
| 2002/09/06 | 493,000 | 499,000 | 484,000 | 493,000 | 1,221 |
| 2002/09/05 | 493,000 | 504,000 | 492,000 | 498,000 | 3,170 |
| 2002/09/04 | 487,000 | 490,000 | 474,000 | 483,000 | 2,204 |
| 2002/09/03 | 496,000 | 510,000 | 496,000 | 497,000 | 2,692 |
| 2002/09/02 | 514,000 | 514,000 | 496,000 | 499,000 | 1,997 |
| 2002/08/30 | 510,000 | 518,000 | 508,000 | 514,000 | 2,331 |
| 2002/08/29 | 525,000 | 534,000 | 514,000 | 519,000 | 2,836 |
| 2002/08/28 | 557,000 | 557,000 | 527,000 | 534,000 | 2,573 |
| 2002/08/27 | 559,000 | 564,000 | 548,000 | 548,000 | 1,574 |
| 2002/08/26 | 552,000 | 565,000 | 552,000 | 562,000 | 1,389 |
| 2002/08/23 | 550,000 | 570,000 | 550,000 | 560,000 | 1,672 |
| 2002/08/22 | 543,000 | 555,000 | 540,000 | 543,000 | 2,301 |
| 2002/08/21 | 565,000 | 565,000 | 551,000 | 553,000 | 1,161 |
| 2002/08/20 | 570,000 | 572,000 | 555,000 | 556,000 | 1,514 |
| 2002/08/19 | 582,000 | 582,000 | 570,000 | 570,000 | 1,447 |
| 2002/08/16 | 595,000 | 598,000 | 581,000 | 581,000 | 1,451 |
| 2002/08/15 | 584,000 | 589,000 | 581,000 | 585,000 | 1,235 |
| 2002/08/14 | 582,000 | 588,000 | 581,000 | 581,000 | 851 |
| 2002/08/13 | 584,000 | 590,000 | 580,000 | 583,000 | 1,209 |
| 2002/08/12 | 585,000 | 590,000 | 580,000 | 580,000 | 777 |
| 2002/08/09 | 590,000 | 600,000 | 586,000 | 599,000 | 901 |
| 2002/08/08 | 578,000 | 590,000 | 578,000 | 580,000 | 1,373 |
| 2002/08/07 | 585,000 | 594,000 | 580,000 | 583,000 | 702 |
| 2002/08/06 | 587,000 | 588,000 | 579,000 | 582,000 | 943 |
| 2002/08/05 | 592,000 | 602,000 | 592,000 | 597,000 | 501 |
| 2002/08/02 | 600,000 | 609,000 | 599,000 | 602,000 | 626 |
| 2002/08/01 | 607,000 | 612,000 | 600,000 | 610,000 | 645 |
| 2002/07/31 | 614,000 | 617,000 | 606,000 | 614,000 | 682 |
| 2002/07/30 | 610,000 | 611,000 | 605,000 | 607,000 | 705 |
| 2002/07/29 | 597,000 | 597,000 | 590,000 | 590,000 | 1,319 |
| 2002/07/26 | 617,000 | 617,000 | 594,000 | 596,000 | 1,432 |
| 2002/07/25 | 631,000 | 639,000 | 621,000 | 622,000 | 2,984 |
| 2002/07/24 | 612,000 | 628,000 | 607,000 | 628,000 | 5,472 |
| 2002/07/23 | 597,000 | 614,000 | 596,000 | 612,000 | 1,643 |
| 2002/07/22 | 605,000 | 610,000 | 597,000 | 601,000 | 1,593 |
| 2002/07/19 | 596,000 | 601,000 | 590,000 | 599,000 | 1,236 |
| 2002/07/18 | 605,000 | 606,000 | 596,000 | 596,000 | 1,278 |
| 2002/07/17 | 583,000 | 600,000 | 579,000 | 596,000 | 1,386 |
| 2002/07/16 | 596,000 | 603,000 | 582,000 | 586,000 | 2,145 |
| 2002/07/15 | 606,000 | 612,000 | 598,000 | 598,000 | 1,963 |
| 2002/07/12 | 611,000 | 617,000 | 605,000 | 606,000 | 2,085 |
| 2002/07/11 | 630,000 | 630,000 | 611,000 | 616,000 | 2,781 |
| 2002/07/10 | 647,000 | 647,000 | 636,000 | 638,000 | 2,094 |
| 2002/07/09 | 651,000 | 652,000 | 643,000 | 649,000 | 1,893 |
| 2002/07/08 | 665,000 | 668,000 | 648,000 | 650,000 | 1,504 |
| 2002/07/05 | 662,000 | 665,000 | 653,000 | 662,000 | 1,142 |
| 2002/07/04 | 667,000 | 671,000 | 660,000 | 665,000 | 1,322 |
| 2002/07/03 | 656,000 | 665,000 | 650,000 | 663,000 | 3,403 |
| 2002/07/02 | 669,000 | 672,000 | 654,000 | 670,000 | 1,152 |
| 2002/07/01 | 675,000 | 677,000 | 666,000 | 674,000 | 1,506 |
| 2002/06/28 | 642,000 | 668,000 | 642,000 | 661,000 | 1,459 |
| 2002/06/27 | 650,000 | 651,000 | 637,000 | 639,000 | 990 |
| 2002/06/26 | 663,000 | 663,000 | 631,000 | 631,000 | 1,842 |
| 2002/06/25 | 679,000 | 687,000 | 667,000 | 670,000 | 1,668 |
| 2002/06/24 | 645,000 | 687,000 | 638,000 | 686,000 | 2,325 |
| 2002/06/21 | 669,000 | 669,000 | 645,000 | 645,000 | 1,346 |
| 2002/06/20 | 651,000 | 669,000 | 648,000 | 666,000 | 2,101 |
| 2002/06/19 | 681,000 | 681,000 | 655,000 | 655,000 | 1,298 |
| 2002/06/18 | 680,000 | 685,000 | 678,000 | 685,000 | 1,779 |
| 2002/06/17 | 658,000 | 670,000 | 653,000 | 670,000 | 2,386 |
| 2002/06/14 | 695,000 | 695,000 | 685,000 | 687,000 | 4,709 |
| 2002/06/13 | 685,000 | 694,000 | 676,000 | 693,000 | 1,623 |
| 2002/06/12 | 685,000 | 687,000 | 673,000 | 681,000 | 1,482 |
| 2002/06/11 | 688,000 | 696,000 | 684,000 | 692,000 | 3,379 |
| 2002/06/10 | 692,000 | 701,000 | 667,000 | 678,000 | 3,272 |
| 2002/06/07 | 673,000 | 682,000 | 671,000 | 679,000 | 1,853 |
| 2002/06/06 | 695,000 | 695,000 | 681,000 | 685,000 | 2,501 |
| 2002/06/05 | 695,000 | 701,000 | 690,000 | 695,000 | 2,631 |
| 2002/06/04 | 699,000 | 708,000 | 689,000 | 692,000 | 2,124 |
| 2002/06/03 | 698,000 | 706,000 | 688,000 | 694,000 | 2,122 |
| 2002/05/31 | 716,000 | 716,000 | 707,000 | 708,000 | 3,143 |
| 2002/05/30 | 726,000 | 732,000 | 706,000 | 709,000 | 5,569 |
| 2002/05/29 | 750,000 | 752,000 | 730,000 | 735,000 | 13,473 |
| 2002/05/28 | 732,000 | 752,000 | 728,000 | 746,000 | 5,586 |
| 2002/05/27 | 721,000 | 739,000 | 720,000 | 726,000 | 5,065 |
| 2002/05/24 | 720,000 | 725,000 | 711,000 | 724,000 | 4,462 |
| 2002/05/23 | 700,000 | 715,000 | 697,000 | 710,000 | 4,959 |
| 2002/05/22 | 681,000 | 705,000 | 681,000 | 692,000 | 4,436 |
| 2002/05/21 | 674,000 | 682,000 | 665,000 | 681,000 | 3,730 |
| 2002/05/20 | 669,000 | 670,000 | 652,000 | 654,000 | 1,169 |
| 2002/05/17 | 671,000 | 678,000 | 659,000 | 659,000 | 2,949 |
| 2002/05/16 | 649,000 | 666,000 | 632,000 | 662,000 | 4,736 |
| 2002/05/15 | 650,000 | 681,000 | 641,000 | 641,000 | 4,338 |
| 2002/05/14 | 675,000 | 679,000 | 640,000 | 644,000 | 4,527 |
| 2002/05/13 | 699,000 | 699,000 | 678,000 | 679,000 | 1,980 |
| 2002/05/10 | 715,000 | 715,000 | 699,000 | 706,000 | 2,178 |
| 2002/05/09 | 720,000 | 724,000 | 714,000 | 715,000 | 1,621 |
| 2002/05/08 | 716,000 | 720,000 | 706,000 | 715,000 | 2,453 |
| 2002/05/07 | 715,000 | 722,000 | 711,000 | 717,000 | 697 |
| 2002/05/02 | 728,000 | 728,000 | 719,000 | 722,000 | 600 |
| 2002/05/01 | 715,000 | 727,000 | 715,000 | 724,000 | 859 |
| 2002/04/30 | 715,000 | 722,000 | 714,000 | 716,000 | 467 |
| 2002/04/26 | 728,000 | 735,000 | 715,000 | 722,000 | 1,827 |
| 2002/04/25 | 739,000 | 740,000 | 726,000 | 738,000 | 1,461 |
| 2002/04/24 | 742,000 | 746,000 | 740,000 | 742,000 | 1,220 |
| 2002/04/23 | 746,000 | 747,000 | 743,000 | 747,000 | 1,302 |
| 2002/04/22 | 749,000 | 753,000 | 743,000 | 747,000 | 2,033 |
| 2002/04/19 | 730,000 | 741,000 | 730,000 | 740,000 | 1,032 |
| 2002/04/18 | 721,000 | 745,000 | 721,000 | 740,000 | 2,073 |
| 2002/04/17 | 735,000 | 735,000 | 726,000 | 727,000 | 1,717 |
| 2002/04/16 | 717,000 | 727,000 | 713,000 | 727,000 | 1,332 |
| 2002/04/15 | 693,000 | 709,000 | 692,000 | 709,000 | 766 |
| 2002/04/12 | 709,000 | 713,000 | 695,000 | 700,000 | 2,063 |
| 2002/04/11 | 720,000 | 721,000 | 707,000 | 707,000 | 1,765 |
| 2002/04/10 | 710,000 | 719,000 | 707,000 | 711,000 | 1,908 |
| 2002/04/09 | 729,000 | 729,000 | 711,000 | 711,000 | 1,250 |
| 2002/04/08 | 729,000 | 743,000 | 717,000 | 722,000 | 1,406 |
| 2002/04/05 | 744,000 | 749,000 | 737,000 | 739,000 | 1,799 |
| 2002/04/04 | 738,000 | 752,000 | 734,000 | 745,000 | 3,775 |
| 2002/04/03 | 710,000 | 728,000 | 709,000 | 727,000 | 1,531 |
| 2002/04/02 | 720,000 | 720,000 | 709,000 | 715,000 | 1,821 |
| 2002/04/01 | 720,000 | 720,000 | 700,000 | 710,000 | 1,254 |
| 2002/03/29 | 739,000 | 739,000 | 719,000 | 720,000 | 1,183 |
| 2002/03/28 | 748,000 | 749,000 | 721,000 | 729,000 | 1,405 |
| 2002/03/27 | 720,000 | 744,000 | 719,000 | 742,000 | 1,649 |
| 2002/03/26 | 698,000 | 716,000 | 696,000 | 711,000 | 1,961 |
| 2002/03/25 | 718,000 | 718,000 | 700,000 | 711,000 | 2,367 |
| 2002/03/22 | 759,000 | 759,000 | 728,000 | 732,000 | 1,677 |
| 2002/03/20 | 749,000 | 761,000 | 741,000 | 760,000 | 2,398 |
| 2002/03/19 | 760,000 | 767,000 | 741,000 | 750,000 | 3,267 |
| 2002/03/18 | 760,000 | 769,000 | 743,000 | 748,000 | 5,497 |
| 2002/03/15 | 735,000 | 750,000 | 727,000 | 745,000 | 4,244 |
| 2002/03/14 | 695,000 | 738,000 | 685,000 | 725,000 | 3,354 |
| 2002/03/13 | 703,000 | 715,000 | 700,000 | 700,000 | 3,139 |
| 2002/03/12 | 720,000 | 728,000 | 702,000 | 710,000 | 3,064 |
| 2002/03/11 | 719,000 | 747,000 | 700,000 | 740,000 | 7,542 |
| 2002/03/08 | 682,000 | 704,000 | 678,000 | 689,000 | 12,008 |
| 2002/03/07 | 650,000 | 674,000 | 647,000 | 662,000 | 6,878 |
| 2002/03/06 | 644,000 | 662,000 | 637,000 | 651,000 | 7,822 |
| 2002/03/05 | 614,000 | 687,000 | 606,000 | 669,000 | 22,471 |
| 2002/03/04 | 590,000 | 596,000 | 585,000 | 594,000 | 3,602 |
| 2002/03/01 | 585,000 | 585,000 | 575,000 | 583,000 | 1,889 |
| 2002/02/28 | 580,000 | 585,000 | 577,000 | 583,000 | 2,663 |
| 2002/02/27 | 573,000 | 580,000 | 571,000 | 580,000 | 1,691 |
| 2002/02/26 | 574,000 | 577,000 | 571,000 | 575,000 | 1,835 |
| 2002/02/25 | 567,000 | 575,000 | 567,000 | 570,000 | 875 |
| 2002/02/22 | 569,000 | 575,000 | 565,000 | 569,000 | 1,461 |
| 2002/02/21 | 570,000 | 572,000 | 564,000 | 570,000 | 1,645 |
| 2002/02/20 | 557,000 | 563,000 | 549,000 | 559,000 | 742 |
| 2002/02/19 | 563,000 | 567,000 | 556,000 | 563,000 | 804 |
| 2002/02/18 | 560,000 | 570,000 | 556,000 | 567,000 | 651 |
| 2002/02/15 | 566,000 | 571,000 | 556,000 | 567,000 | 1,290 |
| 2002/02/14 | 567,000 | 573,000 | 560,000 | 564,000 | 1,514 |
| 2002/02/13 | 551,000 | 570,000 | 551,000 | 567,000 | 1,766 |
| 2002/02/12 | 550,000 | 560,000 | 545,000 | 559,000 | 2,348 |
| 2002/02/08 | 525,000 | 536,000 | 523,000 | 536,000 | 3,635 |
| 2002/02/07 | 529,000 | 537,000 | 523,000 | 535,000 | 2,803 |
| 2002/02/06 | 537,000 | 543,000 | 536,000 | 540,000 | 3,587 |
| 2002/02/05 | 554,000 | 559,000 | 537,000 | 541,000 | 4,919 |
| 2002/02/04 | 580,000 | 584,000 | 558,000 | 564,000 | 4,094 |
| 2002/02/01 | 585,000 | 589,000 | 576,000 | 584,000 | 2,337 |
| 2002/01/31 | 590,000 | 592,000 | 580,000 | 590,000 | 2,081 |
| 2002/01/30 | 570,000 | 589,000 | 569,000 | 587,000 | 2,318 |
| 2002/01/29 | 580,000 | 582,000 | 575,000 | 580,000 | 1,213 |
| 2002/01/28 | 574,000 | 581,000 | 573,000 | 579,000 | 1,585 |
| 2002/01/25 | 582,000 | 591,000 | 579,000 | 580,000 | 1,685 |
| 2002/01/24 | 573,000 | 593,000 | 573,000 | 592,000 | 2,690 |
| 2002/01/23 | 577,000 | 587,000 | 572,000 | 575,000 | 1,970 |
| 2002/01/22 | 588,000 | 597,000 | 586,000 | 597,000 | 3,644 |
| 2002/01/21 | 576,000 | 590,000 | 576,000 | 589,000 | 2,960 |
| 2002/01/18 | 582,000 | 584,000 | 565,000 | 579,000 | 1,695 |
| 2002/01/17 | 585,000 | 585,000 | 572,000 | 577,000 | 2,294 |
| 2002/01/16 | 569,000 | 580,000 | 562,000 | 577,000 | 3,203 |
| 2002/01/15 | 550,000 | 568,000 | 545,000 | 563,000 | 4,339 |
| 2002/01/11 | 585,000 | 588,000 | 562,000 | 562,000 | 7,226 |
| 2002/01/10 | 592,000 | 593,000 | 585,000 | 590,000 | 4,364 |
| 2002/01/09 | 592,000 | 596,000 | 586,000 | 592,000 | 4,815 |
| 2002/01/08 | 590,000 | 596,000 | 589,000 | 593,000 | 5,230 |
| 2002/01/07 | 596,000 | 603,000 | 595,000 | 597,000 | 9,858 |
| 2002/01/04 | 597,000 | 602,000 | 582,000 | 601,000 | 39,009 |