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 |
|---|---|---|---|---|---|
| 2003/12/30 | 523,000 | 540,000 | 521,000 | 540,000 | 1,787 |
| 2003/12/29 | 516,000 | 522,000 | 516,000 | 522,000 | 1,737 |
| 2003/12/26 | 510,000 | 518,000 | 510,000 | 518,000 | 922 |
| 2003/12/25 | 509,000 | 512,000 | 507,000 | 512,000 | 920 |
| 2003/12/24 | 515,000 | 520,000 | 512,000 | 513,000 | 986 |
| 2003/12/22 | 512,000 | 520,000 | 511,000 | 517,000 | 2,283 |
| 2003/12/19 | 512,000 | 515,000 | 501,000 | 510,000 | 3,058 |
| 2003/12/18 | 508,000 | 516,000 | 507,000 | 512,000 | 1,315 |
| 2003/12/17 | 510,000 | 517,000 | 507,000 | 509,000 | 1,196 |
| 2003/12/16 | 510,000 | 519,000 | 510,000 | 514,000 | 1,460 |
| 2003/12/15 | 513,000 | 520,000 | 511,000 | 518,000 | 2,189 |
| 2003/12/12 | 515,000 | 515,000 | 509,000 | 510,000 | 3,846 |
| 2003/12/11 | 512,000 | 513,000 | 504,000 | 507,000 | 3,520 |
| 2003/12/10 | 497,000 | 503,000 | 491,000 | 502,000 | 3,470 |
| 2003/12/09 | 505,000 | 505,000 | 498,000 | 501,000 | 2,109 |
| 2003/12/08 | 505,000 | 510,000 | 504,000 | 505,000 | 4,446 |
| 2003/12/05 | 520,000 | 520,000 | 505,000 | 505,000 | 5,465 |
| 2003/12/04 | 487,000 | 510,000 | 487,000 | 510,000 | 5,041 |
| 2003/12/03 | 487,000 | 488,000 | 482,000 | 486,000 | 2,594 |
| 2003/12/02 | 491,000 | 494,000 | 479,000 | 480,000 | 2,725 |
| 2003/12/01 | 465,000 | 483,000 | 459,000 | 481,000 | 2,100 |
| 2003/11/28 | 476,000 | 479,000 | 465,000 | 465,000 | 2,526 |
| 2003/11/27 | 465,000 | 484,000 | 463,000 | 475,000 | 4,185 |
| 2003/11/26 | 446,000 | 466,000 | 446,000 | 460,000 | 2,919 |
| 2003/11/25 | 458,000 | 462,000 | 445,000 | 446,000 | 3,311 |
| 2003/11/21 | 439,000 | 456,000 | 435,000 | 451,000 | 3,499 |
| 2003/11/20 | 435,000 | 436,000 | 422,000 | 434,000 | 4,419 |
| 2003/11/19 | 448,000 | 456,000 | 430,000 | 430,000 | 5,938 |
| 2003/11/18 | 432,000 | 456,000 | 431,000 | 451,000 | 5,473 |
| 2003/11/17 | 459,000 | 459,000 | 440,000 | 441,000 | 1,699 |
| 2003/11/14 | 470,000 | 475,000 | 459,000 | 461,000 | 2,867 |
| 2003/11/13 | 475,000 | 479,000 | 465,000 | 475,000 | 2,875 |
| 2003/11/12 | 473,000 | 474,000 | 464,000 | 471,000 | 3,319 |
| 2003/11/11 | 488,000 | 492,000 | 471,000 | 475,000 | 3,373 |
| 2003/11/10 | 486,000 | 499,000 | 486,000 | 493,000 | 2,777 |
| 2003/11/07 | 483,000 | 495,000 | 483,000 | 490,000 | 2,184 |
| 2003/11/06 | 497,000 | 498,000 | 480,000 | 488,000 | 3,846 |
| 2003/11/05 | 501,000 | 508,000 | 490,000 | 497,000 | 3,269 |
| 2003/11/04 | 503,000 | 517,000 | 503,000 | 510,000 | 2,671 |
| 2003/10/31 | 498,000 | 505,000 | 491,000 | 495,000 | 2,129 |
| 2003/10/30 | 515,000 | 517,000 | 496,000 | 499,000 | 3,330 |
| 2003/10/29 | 521,000 | 521,000 | 512,000 | 515,000 | 2,983 |
| 2003/10/28 | 511,000 | 511,000 | 501,000 | 505,000 | 1,631 |
| 2003/10/27 | 492,000 | 503,000 | 492,000 | 496,000 | 2,221 |
| 2003/10/24 | 487,000 | 503,000 | 483,000 | 492,000 | 2,097 |
| 2003/10/23 | 495,000 | 496,000 | 480,000 | 482,000 | 4,880 |
| 2003/10/22 | 515,000 | 518,000 | 509,000 | 510,000 | 2,820 |
| 2003/10/21 | 546,000 | 546,000 | 525,000 | 525,000 | 2,571 |
| 2003/10/20 | 535,000 | 550,000 | 535,000 | 545,000 | 2,119 |
| 2003/10/17 | 558,000 | 560,000 | 541,000 | 545,000 | 3,452 |
| 2003/10/16 | 544,000 | 559,000 | 539,000 | 550,000 | 2,167 |
| 2003/10/15 | 553,000 | 567,000 | 549,000 | 549,000 | 4,506 |
| 2003/10/14 | 530,000 | 559,000 | 526,000 | 559,000 | 7,340 |
| 2003/10/10 | 520,000 | 533,000 | 518,000 | 529,000 | 2,079 |
| 2003/10/09 | 512,000 | 528,000 | 512,000 | 522,000 | 1,979 |
| 2003/10/08 | 528,000 | 532,000 | 511,000 | 514,000 | 3,103 |
| 2003/10/07 | 528,000 | 532,000 | 519,000 | 529,000 | 1,701 |
| 2003/10/06 | 534,000 | 535,000 | 525,000 | 530,000 | 2,719 |
| 2003/10/03 | 519,000 | 542,000 | 507,000 | 534,000 | 7,627 |
| 2003/10/02 | 500,000 | 521,000 | 495,000 | 515,000 | 7,053 |
| 2003/10/01 | 475,000 | 488,000 | 470,000 | 480,000 | 3,783 |
| 2003/09/30 | 469,000 | 479,000 | 465,000 | 465,000 | 2,999 |
| 2003/09/29 | 470,000 | 472,000 | 466,000 | 469,000 | 1,804 |
| 2003/09/26 | 474,000 | 478,000 | 468,000 | 470,000 | 2,556 |
| 2003/09/25 | 500,000 | 500,000 | 477,000 | 479,000 | 3,360 |
| 2003/09/24 | 499,000 | 504,000 | 495,000 | 504,000 | 2,290 |
| 2003/09/22 | 501,000 | 504,000 | 489,000 | 489,000 | 3,016 |
| 2003/09/19 | 510,000 | 512,000 | 491,000 | 496,000 | 5,076 |
| 2003/09/18 | 504,000 | 512,000 | 497,000 | 505,000 | 3,965 |
| 2003/09/17 | 512,000 | 514,000 | 502,000 | 504,000 | 3,476 |
| 2003/09/16 | 490,000 | 500,000 | 485,000 | 492,000 | 3,318 |
| 2003/09/12 | 498,000 | 498,000 | 480,000 | 489,000 | 6,718 |
| 2003/09/11 | 491,000 | 494,000 | 476,000 | 483,000 | 5,760 |
| 2003/09/10 | 510,000 | 511,000 | 497,000 | 500,000 | 3,903 |
| 2003/09/09 | 523,000 | 526,000 | 506,000 | 511,000 | 3,158 |
| 2003/09/08 | 500,000 | 525,000 | 498,000 | 518,000 | 5,008 |
| 2003/09/05 | 500,000 | 508,000 | 494,000 | 498,000 | 3,117 |
| 2003/09/04 | 519,000 | 524,000 | 498,000 | 501,000 | 3,675 |
| 2003/09/03 | 520,000 | 532,000 | 519,000 | 526,000 | 3,204 |
| 2003/09/02 | 530,000 | 530,000 | 519,000 | 525,000 | 3,683 |
| 2003/09/01 | 514,000 | 530,000 | 514,000 | 530,000 | 4,786 |
| 2003/08/29 | 510,000 | 513,000 | 506,000 | 513,000 | 4,385 |
| 2003/08/28 | 505,000 | 524,000 | 504,000 | 513,000 | 10,611 |
| 2003/08/27 | 483,000 | 495,000 | 483,000 | 491,000 | 4,483 |
| 2003/08/26 | 491,000 | 491,000 | 475,000 | 482,000 | 5,243 |
| 2003/08/25 | 505,000 | 510,000 | 492,000 | 494,000 | 3,470 |
| 2003/08/22 | 487,000 | 527,000 | 487,000 | 511,000 | 18,962 |
| 2003/08/21 | 467,000 | 494,000 | 458,000 | 477,000 | 16,025 |
| 2003/08/20 | 435,000 | 454,000 | 434,000 | 446,000 | 5,787 |
| 2003/08/19 | 436,000 | 438,000 | 432,000 | 433,000 | 2,029 |
| 2003/08/18 | 433,000 | 440,000 | 429,000 | 431,000 | 2,284 |
| 2003/08/15 | 440,000 | 450,000 | 434,000 | 437,000 | 5,383 |
| 2003/08/14 | 431,000 | 445,000 | 427,000 | 442,000 | 6,362 |
| 2003/08/13 | 423,000 | 438,000 | 420,000 | 435,000 | 8,306 |
| 2003/08/12 | 402,000 | 416,000 | 396,000 | 413,000 | 4,245 |
| 2003/08/11 | 402,000 | 405,000 | 396,000 | 396,000 | 1,895 |
| 2003/08/08 | 387,000 | 403,000 | 386,000 | 398,000 | 5,850 |
| 2003/08/07 | 385,000 | 394,000 | 385,000 | 386,000 | 2,115 |
| 2003/08/06 | 388,000 | 393,000 | 385,000 | 388,000 | 3,193 |
| 2003/08/05 | 384,000 | 392,000 | 383,000 | 389,000 | 4,104 |
| 2003/08/04 | 383,000 | 385,000 | 380,000 | 382,000 | 1,571 |
| 2003/08/01 | 381,000 | 387,000 | 380,000 | 381,000 | 3,059 |
| 2003/07/31 | 390,000 | 391,000 | 380,000 | 383,000 | 4,367 |
| 2003/07/30 | 400,000 | 401,000 | 391,000 | 392,000 | 2,276 |
| 2003/07/29 | 410,000 | 412,000 | 401,000 | 401,000 | 1,859 |
| 2003/07/28 | 405,000 | 415,000 | 403,000 | 410,000 | 2,311 |
| 2003/07/25 | 399,000 | 408,000 | 395,000 | 401,000 | 2,140 |
| 2003/07/24 | 396,000 | 410,000 | 392,000 | 403,000 | 4,996 |
| 2003/07/23 | 396,000 | 398,000 | 391,000 | 397,000 | 4,138 |
| 2003/07/22 | 400,000 | 402,000 | 395,000 | 397,000 | 2,116 |
| 2003/07/18 | 400,000 | 403,000 | 399,000 | 403,000 | 4,264 |
| 2003/07/17 | 421,000 | 422,000 | 402,000 | 404,000 | 5,051 |
| 2003/07/16 | 436,000 | 436,000 | 426,000 | 426,000 | 2,004 |
| 2003/07/15 | 427,000 | 436,000 | 418,000 | 431,000 | 5,232 |
| 2003/07/14 | 420,000 | 426,000 | 416,000 | 426,000 | 2,354 |
| 2003/07/11 | 433,000 | 434,000 | 421,000 | 424,000 | 3,584 |
| 2003/07/10 | 438,000 | 442,000 | 435,000 | 438,000 | 3,436 |
| 2003/07/09 | 449,000 | 451,000 | 440,000 | 447,000 | 4,516 |
| 2003/07/08 | 461,000 | 470,000 | 453,000 | 457,000 | 7,832 |
| 2003/07/07 | 433,000 | 458,000 | 432,000 | 454,000 | 7,123 |
| 2003/07/04 | 440,000 | 440,000 | 429,000 | 436,000 | 7,611 |
| 2003/07/03 | 446,000 | 476,000 | 443,000 | 450,000 | 27,016 |
| 2003/07/02 | 387,000 | 431,000 | 387,000 | 426,000 | 22,544 |
| 2003/07/01 | 373,000 | 388,000 | 373,000 | 386,000 | 3,536 |
| 2003/06/30 | 369,000 | 376,000 | 369,000 | 374,000 | 1,926 |
| 2003/06/27 | 370,000 | 372,000 | 366,000 | 369,000 | 1,834 |
| 2003/06/26 | 370,000 | 370,000 | 362,000 | 365,000 | 1,721 |
| 2003/06/25 | 369,000 | 373,000 | 365,000 | 367,000 | 2,089 |
| 2003/06/24 | 370,000 | 373,000 | 364,000 | 369,000 | 2,338 |
| 2003/06/23 | 379,000 | 379,000 | 371,000 | 374,000 | 2,094 |
| 2003/06/20 | 375,000 | 378,000 | 374,000 | 378,000 | 2,144 |
| 2003/06/19 | 385,000 | 388,000 | 379,000 | 379,000 | 3,211 |
| 2003/06/18 | 382,000 | 390,000 | 381,000 | 387,000 | 4,013 |
| 2003/06/17 | 377,000 | 382,000 | 375,000 | 381,000 | 2,853 |
| 2003/06/16 | 375,000 | 377,000 | 371,000 | 375,000 | 2,434 |
| 2003/06/13 | 375,000 | 375,000 | 370,000 | 374,000 | 4,359 |
| 2003/06/12 | 368,000 | 378,000 | 367,000 | 373,000 | 5,802 |
| 2003/06/11 | 364,000 | 371,000 | 361,000 | 367,000 | 8,640 |
| 2003/06/10 | 349,000 | 358,000 | 347,000 | 358,000 | 4,379 |
| 2003/06/09 | 350,000 | 354,000 | 348,000 | 354,000 | 1,896 |
| 2003/06/06 | 351,000 | 352,000 | 347,000 | 349,000 | 1,310 |
| 2003/06/05 | 352,000 | 352,000 | 344,000 | 351,000 | 3,280 |
| 2003/06/04 | 354,000 | 354,000 | 349,000 | 351,000 | 1,447 |
| 2003/06/03 | 354,000 | 357,000 | 349,000 | 355,000 | 4,157 |
| 2003/06/02 | 340,000 | 347,000 | 338,000 | 344,000 | 2,604 |
| 2003/05/30 | 333,000 | 337,000 | 333,000 | 337,000 | 3,865 |
| 2003/05/29 | 336,000 | 336,000 | 330,000 | 333,000 | 4,025 |
| 2003/05/28 | 330,000 | 335,000 | 328,000 | 334,000 | 2,642 |
| 2003/05/27 | 328,000 | 331,000 | 327,000 | 327,000 | 1,346 |
| 2003/05/26 | 328,000 | 336,000 | 328,000 | 330,000 | 1,637 |
| 2003/05/23 | 328,000 | 328,000 | 325,000 | 327,000 | 1,581 |
| 2003/05/22 | 328,000 | 329,000 | 325,000 | 325,000 | 1,952 |
| 2003/05/21 | 331,000 | 331,000 | 324,000 | 326,000 | 4,472 |
| 2003/05/20 | 325,000 | 328,000 | 324,000 | 327,000 | 3,841 |
| 2003/05/19 | 329,000 | 333,000 | 325,000 | 328,000 | 2,388 |
| 2003/05/16 | 339,000 | 339,000 | 324,000 | 325,000 | 4,097 |
| 2003/05/15 | 346,000 | 351,000 | 338,000 | 339,000 | 2,644 |
| 2003/05/14 | 356,000 | 357,000 | 345,000 | 346,000 | 1,605 |
| 2003/05/13 | 344,000 | 357,000 | 343,000 | 356,000 | 3,669 |
| 2003/05/12 | 347,000 | 347,000 | 342,000 | 343,000 | 2,582 |
| 2003/05/09 | 345,000 | 348,000 | 343,000 | 346,000 | 2,489 |
| 2003/05/08 | 348,000 | 350,000 | 345,000 | 346,000 | 2,121 |
| 2003/05/07 | 352,000 | 355,000 | 350,000 | 352,000 | 1,606 |
| 2003/05/06 | 353,000 | 358,000 | 352,000 | 355,000 | 2,186 |
| 2003/05/02 | 363,000 | 363,000 | 353,000 | 358,000 | 1,456 |
| 2003/05/01 | 352,000 | 363,000 | 348,000 | 363,000 | 1,371 |
| 2003/04/30 | 353,000 | 355,000 | 346,000 | 355,000 | 1,436 |
| 2003/04/28 | 343,000 | 350,000 | 342,000 | 343,000 | 1,425 |
| 2003/04/25 | 348,000 | 349,000 | 344,000 | 346,000 | 2,358 |
| 2003/04/24 | 355,000 | 356,000 | 349,000 | 351,000 | 2,476 |
| 2003/04/23 | 357,000 | 358,000 | 353,000 | 358,000 | 1,916 |
| 2003/04/22 | 369,000 | 369,000 | 359,000 | 359,000 | 1,864 |
| 2003/04/21 | 363,000 | 373,000 | 363,000 | 369,000 | 4,236 |
| 2003/04/18 | 366,000 | 366,000 | 361,000 | 362,000 | 2,852 |
| 2003/04/17 | 355,000 | 366,000 | 355,000 | 365,000 | 4,267 |
| 2003/04/16 | 353,000 | 364,000 | 353,000 | 354,000 | 4,208 |
| 2003/04/15 | 349,000 | 356,000 | 349,000 | 352,000 | 2,473 |
| 2003/04/14 | 343,000 | 351,000 | 342,000 | 349,000 | 2,280 |
| 2003/04/11 | 354,000 | 357,000 | 333,000 | 338,000 | 3,948 |
| 2003/04/10 | 343,000 | 354,000 | 343,000 | 353,000 | 4,672 |
| 2003/04/09 | 344,000 | 344,000 | 337,000 | 343,000 | 3,831 |
| 2003/04/08 | 335,000 | 347,000 | 335,000 | 343,000 | 3,809 |
| 2003/04/07 | 334,000 | 338,000 | 325,000 | 332,000 | 3,078 |
| 2003/04/04 | 323,000 | 328,000 | 320,000 | 324,000 | 693 |
| 2003/04/03 | 328,000 | 331,000 | 320,000 | 322,000 | 1,808 |
| 2003/04/02 | 320,000 | 332,000 | 317,000 | 332,000 | 2,674 |
| 2003/04/01 | 311,000 | 319,000 | 310,000 | 313,000 | 2,650 |
| 2003/03/31 | 334,000 | 339,000 | 325,000 | 326,000 | 1,957 |
| 2003/03/28 | 338,000 | 343,000 | 337,000 | 342,000 | 1,708 |
| 2003/03/27 | 334,000 | 342,000 | 334,000 | 342,000 | 1,922 |
| 2003/03/26 | 335,000 | 338,000 | 328,000 | 336,000 | 2,000 |
| 2003/03/25 | 339,000 | 342,000 | 317,000 | 327,000 | 2,128 |
| 2003/03/24 | 349,000 | 357,000 | 344,000 | 347,000 | 5,059 |
| 2003/03/20 | 325,000 | 334,000 | 320,000 | 334,000 | 4,952 |
| 2003/03/19 | 309,000 | 323,000 | 304,000 | 323,000 | 7,007 |
| 2003/03/18 | 300,000 | 317,000 | 297,000 | 304,000 | 6,584 |
| 2003/03/17 | 315,000 | 315,000 | 288,000 | 290,000 | 9,050 |
| 2003/03/14 | 323,000 | 326,000 | 311,000 | 315,000 | 7,763 |
| 2003/03/13 | 322,000 | 331,000 | 320,000 | 323,000 | 5,941 |
| 2003/03/12 | 327,000 | 327,000 | 317,000 | 319,000 | 5,670 |
| 2003/03/11 | 336,000 | 336,000 | 327,000 | 328,000 | 4,172 |
| 2003/03/10 | 346,000 | 346,000 | 336,000 | 338,000 | 4,121 |
| 2003/03/07 | 357,000 | 363,000 | 346,000 | 346,000 | 3,094 |
| 2003/03/06 | 360,000 | 366,000 | 357,000 | 357,000 | 2,215 |
| 2003/03/05 | 362,000 | 363,000 | 360,000 | 360,000 | 2,931 |
| 2003/03/04 | 366,000 | 369,000 | 361,000 | 362,000 | 3,186 |
| 2003/03/03 | 368,000 | 368,000 | 364,000 | 366,000 | 3,291 |
| 2003/02/28 | 375,000 | 379,000 | 362,000 | 368,000 | 14,092 |
| 2003/02/27 | 363,000 | 372,000 | 362,000 | 370,000 | 3,976 |
| 2003/02/26 | 375,000 | 378,000 | 362,000 | 362,000 | 7,549 |
| 2003/02/25 | 384,000 | 384,000 | 372,000 | 374,000 | 4,564 |
| 2003/02/24 | 387,000 | 388,000 | 383,000 | 385,000 | 2,545 |
| 2003/02/21 | 392,000 | 395,000 | 387,000 | 387,000 | 2,674 |
| 2003/02/20 | 390,000 | 392,000 | 388,000 | 389,000 | 1,510 |
| 2003/02/19 | 393,000 | 401,000 | 384,000 | 387,000 | 5,807 |
| 2003/02/18 | 388,000 | 395,000 | 388,000 | 392,000 | 3,574 |
| 2003/02/17 | 387,000 | 394,000 | 387,000 | 388,000 | 3,124 |
| 2003/02/14 | 391,000 | 397,000 | 385,000 | 386,000 | 11,033 |
| 2003/02/13 | 375,000 | 381,000 | 372,000 | 373,000 | 2,227 |
| 2003/02/12 | 367,000 | 378,000 | 367,000 | 375,000 | 3,358 |
| 2003/02/10 | 379,000 | 379,000 | 366,000 | 366,000 | 3,665 |
| 2003/02/07 | 375,000 | 380,000 | 371,000 | 379,000 | 2,975 |
| 2003/02/06 | 378,000 | 379,000 | 373,000 | 374,000 | 1,352 |
| 2003/02/05 | 384,000 | 390,000 | 375,000 | 377,000 | 2,614 |
| 2003/02/04 | 390,000 | 394,000 | 387,000 | 389,000 | 3,715 |
| 2003/02/03 | 368,000 | 395,000 | 366,000 | 388,000 | 3,285 |
| 2003/01/31 | 370,000 | 371,000 | 366,000 | 369,000 | 1,512 |
| 2003/01/30 | 372,000 | 373,000 | 366,000 | 366,000 | 1,338 |
| 2003/01/29 | 376,000 | 376,000 | 368,000 | 370,000 | 3,278 |
| 2003/01/28 | 375,000 | 378,000 | 371,000 | 371,000 | 4,109 |
| 2003/01/27 | 389,000 | 395,000 | 381,000 | 382,000 | 6,160 |
| 2003/01/24 | 392,000 | 392,000 | 384,000 | 389,000 | 1,372 |
| 2003/01/23 | 381,000 | 395,000 | 381,000 | 391,000 | 1,705 |
| 2003/01/22 | 386,000 | 391,000 | 382,000 | 382,000 | 2,004 |
| 2003/01/21 | 399,000 | 399,000 | 387,000 | 391,000 | 2,683 |
| 2003/01/20 | 392,000 | 398,000 | 390,000 | 398,000 | 3,758 |
| 2003/01/17 | 383,000 | 398,000 | 380,000 | 391,000 | 6,326 |
| 2003/01/16 | 380,000 | 384,000 | 375,000 | 382,000 | 6,405 |
| 2003/01/15 | 375,000 | 380,000 | 371,000 | 379,000 | 3,570 |
| 2003/01/14 | 363,000 | 378,000 | 362,000 | 375,000 | 5,925 |
| 2003/01/10 | 350,000 | 359,000 | 346,000 | 356,000 | 1,601 |
| 2003/01/09 | 341,000 | 361,000 | 341,000 | 349,000 | 1,733 |
| 2003/01/08 | 355,000 | 356,000 | 349,000 | 349,000 | 1,177 |
| 2003/01/07 | 374,000 | 375,000 | 361,000 | 361,000 | 2,252 |
| 2003/01/06 | 367,000 | 369,000 | 365,000 | 369,000 | 973 |