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 |
|---|---|---|---|---|---|
| 2004/12/30 | 276,000 | 276,000 | 275,000 | 276,000 | 2,300 |
| 2004/12/29 | 275,000 | 276,000 | 272,000 | 272,000 | 3,232 |
| 2004/12/28 | 269,000 | 274,000 | 269,000 | 274,000 | 3,392 |
| 2004/12/27 | 274,000 | 274,000 | 268,000 | 269,000 | 3,331 |
| 2004/12/24 | 270,000 | 273,000 | 269,000 | 273,000 | 3,961 |
| 2004/12/22 | 269,000 | 271,000 | 268,000 | 269,000 | 4,951 |
| 2004/12/21 | 270,000 | 271,000 | 265,000 | 265,000 | 5,310 |
| 2004/12/20 | 269,000 | 270,000 | 266,000 | 269,000 | 4,527 |
| 2004/12/17 | 264,000 | 269,000 | 264,000 | 267,000 | 13,554 |
| 2004/12/16 | 260,000 | 265,000 | 259,000 | 263,000 | 8,831 |
| 2004/12/15 | 263,000 | 264,000 | 258,000 | 261,000 | 14,407 |
| 2004/12/14 | 263,000 | 265,000 | 262,000 | 263,000 | 8,008 |
| 2004/12/13 | 267,000 | 268,000 | 262,000 | 263,000 | 10,272 |
| 2004/12/10 | 262,000 | 266,000 | 262,000 | 263,000 | 39,456 |
| 2004/12/09 | 267,000 | 268,000 | 262,000 | 266,000 | 11,242 |
| 2004/12/08 | 266,000 | 271,000 | 266,000 | 269,000 | 19,219 |
| 2004/12/07 | 271,000 | 273,000 | 266,000 | 267,000 | 8,605 |
| 2004/12/06 | 271,000 | 272,000 | 270,000 | 271,000 | 7,382 |
| 2004/12/03 | 277,000 | 278,000 | 274,000 | 274,000 | 6,028 |
| 2004/12/02 | 283,000 | 283,000 | 275,000 | 275,000 | 11,465 |
| 2004/12/01 | 280,000 | 282,000 | 277,000 | 282,000 | 9,545 |
| 2004/11/30 | 283,000 | 283,000 | 280,000 | 282,000 | 7,771 |
| 2004/11/29 | 286,000 | 289,000 | 285,000 | 287,000 | 4,820 |
| 2004/11/26 | 287,000 | 289,000 | 283,000 | 288,000 | 4,521 |
| 2004/11/25 | 286,000 | 289,000 | 285,000 | 289,000 | 3,067 |
| 2004/11/24 | 287,000 | 289,000 | 285,000 | 289,000 | 2,604 |
| 2004/11/22 | 289,000 | 290,000 | 283,000 | 286,000 | 5,348 |
| 2004/11/19 | 288,000 | 293,000 | 287,000 | 291,000 | 7,616 |
| 2004/11/18 | 287,000 | 288,000 | 284,000 | 286,000 | 3,810 |
| 2004/11/17 | 285,000 | 289,000 | 285,000 | 286,000 | 4,171 |
| 2004/11/16 | 290,000 | 291,000 | 286,000 | 288,000 | 4,556 |
| 2004/11/15 | 282,000 | 291,000 | 282,000 | 290,000 | 7,096 |
| 2004/11/12 | 274,000 | 284,000 | 274,000 | 283,000 | 13,673 |
| 2004/11/11 | 284,000 | 285,000 | 277,000 | 278,000 | 4,417 |
| 2004/11/10 | 281,000 | 284,000 | 281,000 | 283,000 | 5,212 |
| 2004/11/09 | 282,000 | 284,000 | 281,000 | 283,000 | 4,317 |
| 2004/11/08 | 287,000 | 287,000 | 281,000 | 284,000 | 4,536 |
| 2004/11/05 | 288,000 | 290,000 | 285,000 | 287,000 | 5,615 |
| 2004/11/04 | 288,000 | 289,000 | 286,000 | 286,000 | 3,743 |
| 2004/11/02 | 286,000 | 288,000 | 283,000 | 286,000 | 9,816 |
| 2004/11/01 | 280,000 | 286,000 | 280,000 | 286,000 | 2,594 |
| 2004/10/29 | 282,000 | 285,000 | 280,000 | 284,000 | 3,408 |
| 2004/10/28 | 283,000 | 284,000 | 280,000 | 281,000 | 5,481 |
| 2004/10/27 | 283,000 | 284,000 | 278,000 | 281,000 | 4,601 |
| 2004/10/26 | 278,000 | 281,000 | 276,000 | 281,000 | 5,809 |
| 2004/10/25 | 280,000 | 281,000 | 275,000 | 279,000 | 8,250 |
| 2004/10/22 | 283,000 | 287,000 | 282,000 | 285,000 | 4,016 |
| 2004/10/21 | 286,000 | 286,000 | 281,000 | 283,000 | 3,654 |
| 2004/10/20 | 286,000 | 287,000 | 282,000 | 285,000 | 5,913 |
| 2004/10/19 | 288,000 | 289,000 | 286,000 | 288,000 | 7,242 |
| 2004/10/18 | 287,000 | 290,000 | 286,000 | 288,000 | 5,476 |
| 2004/10/15 | 287,000 | 291,000 | 287,000 | 289,000 | 8,866 |
| 2004/10/14 | 291,000 | 293,000 | 287,000 | 287,000 | 7,176 |
| 2004/10/13 | 294,000 | 296,000 | 293,000 | 294,000 | 6,432 |
| 2004/10/12 | 300,000 | 302,000 | 294,000 | 294,000 | 8,421 |
| 2004/10/08 | 301,000 | 303,000 | 297,000 | 299,000 | 15,835 |
| 2004/10/07 | 303,000 | 305,000 | 299,000 | 300,000 | 12,000 |
| 2004/10/06 | 294,000 | 304,000 | 294,000 | 301,000 | 21,738 |
| 2004/10/05 | 294,000 | 297,000 | 293,000 | 297,000 | 7,500 |
| 2004/10/04 | 295,000 | 297,000 | 293,000 | 296,000 | 12,934 |
| 2004/10/01 | 289,000 | 291,000 | 286,000 | 291,000 | 41,014 |
| 2004/09/30 | 284,000 | 296,000 | 284,000 | 295,000 | 174,100 |
| 2004/09/29 | 280,000 | 284,000 | 272,000 | 284,000 | 60,425 |
| 2004/09/28 | 281,000 | 284,000 | 278,000 | 280,000 | 37,920 |
| 2004/09/27 | 273,000 | 285,000 | 273,000 | 284,000 | 27,455 |
| 2004/09/24 | 275,000 | 276,000 | 269,000 | 271,000 | 21,826 |
| 2004/09/22 | 275,000 | 280,000 | 275,000 | 279,000 | 16,145 |
| 2004/09/21 | 282,000 | 282,000 | 275,000 | 277,000 | 10,780 |
| 2004/09/17 | 275,000 | 281,000 | 273,000 | 279,000 | 12,764 |
| 2004/09/16 | 273,000 | 277,000 | 272,000 | 274,000 | 7,871 |
| 2004/09/15 | 275,000 | 278,000 | 273,000 | 274,000 | 12,708 |
| 2004/09/14 | 283,000 | 284,000 | 275,000 | 277,000 | 20,608 |
| 2004/09/13 | 285,000 | 291,000 | 283,000 | 285,000 | 23,618 |
| 2004/09/10 | 280,000 | 287,000 | 280,000 | 284,000 | 18,782 |
| 2004/09/09 | 287,000 | 289,000 | 280,000 | 283,000 | 16,872 |
| 2004/09/08 | 290,000 | 298,000 | 289,000 | 289,000 | 43,661 |
| 2004/09/07 | 278,000 | 278,000 | 274,000 | 276,000 | 5,430 |
| 2004/09/06 | 276,000 | 279,000 | 272,000 | 277,000 | 4,614 |
| 2004/09/03 | 276,000 | 280,000 | 274,000 | 275,000 | 11,313 |
| 2004/09/02 | 271,000 | 275,000 | 268,000 | 274,000 | 7,154 |
| 2004/09/01 | 265,000 | 272,000 | 264,000 | 272,000 | 10,489 |
| 2004/08/31 | 261,000 | 267,000 | 261,000 | 264,000 | 10,194 |
| 2004/08/30 | 260,000 | 263,000 | 259,000 | 260,000 | 9,175 |
| 2004/08/27 | 261,000 | 261,000 | 258,000 | 259,000 | 7,548 |
| 2004/08/26 | 262,000 | 264,000 | 259,000 | 261,000 | 8,566 |
| 2004/08/25 | 260,000 | 261,000 | 257,000 | 259,000 | 10,543 |
| 2004/08/24 | 270,000 | 271,000 | 262,000 | 263,000 | 5,168 |
| 2004/08/23 | 273,000 | 274,000 | 266,000 | 268,000 | 4,813 |
| 2004/08/20 | 262,000 | 268,000 | 261,000 | 267,000 | 4,943 |
| 2004/08/19 | 260,000 | 264,000 | 259,000 | 263,000 | 3,133 |
| 2004/08/18 | 260,000 | 262,000 | 256,000 | 260,000 | 6,876 |
| 2004/08/17 | 265,000 | 266,000 | 257,000 | 257,000 | 6,879 |
| 2004/08/16 | 272,000 | 272,000 | 262,000 | 263,000 | 6,428 |
| 2004/08/13 | 270,000 | 273,000 | 268,000 | 270,000 | 11,830 |
| 2004/08/12 | 268,000 | 270,000 | 267,000 | 268,000 | 4,504 |
| 2004/08/11 | 268,000 | 270,000 | 266,000 | 269,000 | 3,758 |
| 2004/08/10 | 264,000 | 267,000 | 261,000 | 266,000 | 6,615 |
| 2004/08/09 | 267,000 | 268,000 | 264,000 | 268,000 | 4,282 |
| 2004/08/06 | 269,000 | 271,000 | 267,000 | 269,000 | 4,981 |
| 2004/08/05 | 275,000 | 278,000 | 269,000 | 270,000 | 7,574 |
| 2004/08/04 | 280,000 | 282,000 | 273,000 | 279,000 | 6,247 |
| 2004/08/03 | 287,000 | 287,000 | 280,000 | 284,000 | 3,391 |
| 2004/08/02 | 283,000 | 289,000 | 282,000 | 286,000 | 5,620 |
| 2004/07/30 | 286,000 | 287,000 | 277,000 | 284,000 | 5,363 |
| 2004/07/29 | 289,000 | 291,000 | 285,000 | 287,000 | 4,111 |
| 2004/07/28 | 280,000 | 288,000 | 279,000 | 286,000 | 4,915 |
| 2004/07/27 | 284,000 | 285,000 | 279,000 | 279,000 | 5,445 |
| 2004/07/26 | 289,000 | 289,000 | 283,000 | 284,000 | 3,084 |
| 2004/07/23 | 293,000 | 294,000 | 290,000 | 293,000 | 6,061 |
| 2004/07/22 | 287,000 | 294,000 | 286,000 | 292,000 | 16,959 |
| 2004/07/21 | 283,000 | 289,000 | 283,000 | 287,000 | 8,705 |
| 2004/07/20 | 282,000 | 282,000 | 277,000 | 280,000 | 2,895 |
| 2004/07/16 | 279,000 | 283,000 | 276,000 | 281,000 | 4,601 |
| 2004/07/15 | 276,000 | 282,000 | 273,000 | 281,000 | 9,059 |
| 2004/07/14 | 278,000 | 279,000 | 273,000 | 273,000 | 4,780 |
| 2004/07/13 | 276,000 | 276,000 | 273,000 | 274,000 | 4,066 |
| 2004/07/12 | 271,000 | 279,000 | 271,000 | 278,000 | 5,796 |
| 2004/07/09 | 272,000 | 275,000 | 270,000 | 271,000 | 8,396 |
| 2004/07/08 | 273,000 | 273,000 | 270,000 | 271,000 | 4,722 |
| 2004/07/07 | 269,000 | 272,000 | 267,000 | 270,000 | 4,236 |
| 2004/07/06 | 271,000 | 274,000 | 270,000 | 270,000 | 2,716 |
| 2004/07/05 | 268,000 | 271,000 | 266,000 | 270,000 | 5,613 |
| 2004/07/02 | 275,000 | 279,000 | 270,000 | 271,000 | 6,433 |
| 2004/07/01 | 282,000 | 285,000 | 280,000 | 280,000 | 4,047 |
| 2004/06/30 | 280,000 | 284,000 | 278,000 | 281,000 | 6,520 |
| 2004/06/29 | 271,000 | 278,000 | 270,000 | 276,000 | 6,384 |
| 2004/06/28 | 272,000 | 273,000 | 267,000 | 269,000 | 9,027 |
| 2004/06/25 | 275,000 | 275,000 | 271,000 | 272,000 | 3,521 |
| 2004/06/24 | 273,000 | 279,000 | 271,000 | 273,000 | 6,108 |
| 2004/06/23 | 278,000 | 280,000 | 269,000 | 273,000 | 13,427 |
| 2004/06/22 | 289,000 | 290,000 | 279,000 | 282,000 | 5,214 |
| 2004/06/21 | 290,000 | 295,000 | 288,000 | 292,000 | 8,306 |
| 2004/06/18 | 289,000 | 290,000 | 279,000 | 282,000 | 4,945 |
| 2004/06/17 | 293,000 | 294,000 | 288,000 | 293,000 | 4,479 |
| 2004/06/16 | 296,000 | 296,000 | 291,000 | 292,000 | 3,376 |
| 2004/06/15 | 295,000 | 298,000 | 291,000 | 295,000 | 8,793 |
| 2004/06/14 | 290,000 | 293,000 | 289,000 | 291,000 | 3,452 |
| 2004/06/11 | 290,000 | 290,000 | 284,000 | 289,000 | 11,256 |
| 2004/06/10 | 281,000 | 287,000 | 281,000 | 286,000 | 6,677 |
| 2004/06/09 | 283,000 | 286,000 | 280,000 | 285,000 | 7,296 |
| 2004/06/08 | 280,000 | 284,000 | 278,000 | 282,000 | 10,055 |
| 2004/06/07 | 272,000 | 277,000 | 270,000 | 273,000 | 8,885 |
| 2004/06/04 | 266,000 | 272,000 | 266,000 | 270,000 | 6,125 |
| 2004/06/03 | 274,000 | 275,000 | 265,000 | 266,000 | 8,516 |
| 2004/06/02 | 278,000 | 279,000 | 273,000 | 276,000 | 4,029 |
| 2004/06/01 | 278,000 | 280,000 | 277,000 | 279,000 | 4,272 |
| 2004/05/31 | 282,000 | 282,000 | 274,000 | 280,000 | 11,475 |
| 2004/05/28 | 280,000 | 286,000 | 274,000 | 286,000 | 22,204 |
| 2004/05/27 | 278,000 | 282,000 | 276,000 | 282,000 | 8,951 |
| 2004/05/26 | 272,000 | 277,000 | 270,000 | 275,000 | 13,979 |
| 2004/05/25 | 266,000 | 267,000 | 256,000 | 265,000 | 22,619 |
| 2004/05/24 | 273,000 | 278,000 | 267,000 | 270,000 | 17,295 |
| 2004/05/21 | 284,000 | 290,000 | 282,000 | 288,000 | 6,333 |
| 2004/05/20 | 282,000 | 287,000 | 279,000 | 282,000 | 6,788 |
| 2004/05/19 | 274,000 | 286,000 | 273,000 | 285,000 | 13,780 |
| 2004/05/18 | 284,000 | 284,000 | 269,000 | 272,000 | 13,147 |
| 2004/05/17 | 301,000 | 303,000 | 283,000 | 289,000 | 5,547 |
| 2004/05/14 | 295,000 | 305,000 | 295,000 | 301,000 | 9,983 |
| 2004/05/13 | 299,000 | 299,000 | 293,000 | 294,000 | 4,900 |
| 2004/05/12 | 289,000 | 303,000 | 285,000 | 303,000 | 7,312 |
| 2004/05/11 | 279,000 | 288,000 | 275,000 | 282,000 | 7,570 |
| 2004/05/10 | 294,000 | 297,000 | 277,000 | 278,000 | 8,891 |
| 2004/05/07 | 300,000 | 300,000 | 293,000 | 293,000 | 5,137 |
| 2004/05/06 | 310,000 | 310,000 | 300,000 | 301,000 | 5,468 |
| 2004/04/30 | 306,000 | 309,000 | 304,000 | 309,000 | 4,000 |
| 2004/04/28 | 313,000 | 314,000 | 307,000 | 308,000 | 3,685 |
| 2004/04/27 | 313,000 | 315,000 | 310,000 | 315,000 | 2,957 |
| 2004/04/26 | 311,000 | 316,000 | 309,000 | 312,000 | 5,044 |
| 2004/04/23 | 307,000 | 310,000 | 302,000 | 307,000 | 4,416 |
| 2004/04/22 | 315,000 | 315,000 | 305,000 | 305,000 | 2,577 |
| 2004/04/21 | 314,000 | 315,000 | 311,000 | 313,000 | 3,525 |
| 2004/04/20 | 308,000 | 314,000 | 306,000 | 311,000 | 11,624 |
| 2004/04/19 | 301,000 | 304,000 | 300,000 | 304,000 | 5,738 |
| 2004/04/16 | 305,000 | 305,000 | 299,000 | 299,000 | 6,784 |
| 2004/04/15 | 307,000 | 310,000 | 298,000 | 300,000 | 8,556 |
| 2004/04/14 | 311,000 | 311,000 | 307,000 | 309,000 | 6,571 |
| 2004/04/13 | 316,000 | 320,000 | 311,000 | 313,000 | 5,679 |
| 2004/04/12 | 312,000 | 317,000 | 312,000 | 314,000 | 4,440 |
| 2004/04/09 | 320,000 | 322,000 | 306,000 | 308,000 | 8,761 |
| 2004/04/08 | 325,000 | 326,000 | 322,000 | 324,000 | 4,114 |
| 2004/04/07 | 320,000 | 328,000 | 318,000 | 324,000 | 5,624 |
| 2004/04/06 | 327,000 | 327,000 | 318,000 | 319,000 | 8,005 |
| 2004/04/05 | 331,000 | 331,000 | 321,000 | 322,000 | 7,382 |
| 2004/04/02 | 325,000 | 330,000 | 323,000 | 327,000 | 5,964 |
| 2004/04/01 | 326,000 | 330,000 | 323,000 | 328,000 | 9,032 |
| 2004/03/31 | 325,000 | 326,000 | 313,000 | 318,000 | 9,921 |
| 2004/03/30 | 333,000 | 333,000 | 327,000 | 329,000 | 5,105 |
| 2004/03/29 | 336,000 | 339,000 | 327,000 | 328,000 | 6,802 |
| 2004/03/26 | 338,000 | 344,000 | 320,000 | 332,000 | 12,461 |
| 2004/03/26 | 1 -> 2.00 分割 | ||||
| 2004/03/25 | 621,000 | 638,000 | 621,000 | 637,000 | 7,287 |
| 2004/03/24 | 632,000 | 633,000 | 620,000 | 621,000 | 7,550 |
| 2004/03/23 | 650,000 | 651,000 | 638,000 | 650,000 | 9,119 |
| 2004/03/22 | 658,000 | 667,000 | 654,000 | 660,000 | 6,739 |
| 2004/03/19 | 625,000 | 670,000 | 625,000 | 660,000 | 11,659 |
| 2004/03/18 | 625,000 | 629,000 | 621,000 | 625,000 | 2,979 |
| 2004/03/17 | 610,000 | 620,000 | 609,000 | 619,000 | 3,133 |
| 2004/03/16 | 608,000 | 619,000 | 606,000 | 613,000 | 3,204 |
| 2004/03/15 | 602,000 | 611,000 | 602,000 | 608,000 | 2,490 |
| 2004/03/12 | 597,000 | 614,000 | 592,000 | 595,000 | 7,352 |
| 2004/03/11 | 590,000 | 607,000 | 589,000 | 599,000 | 3,211 |
| 2004/03/10 | 599,000 | 601,000 | 591,000 | 599,000 | 3,667 |
| 2004/03/09 | 590,000 | 605,000 | 589,000 | 599,000 | 9,153 |
| 2004/03/08 | 580,000 | 585,000 | 578,000 | 583,000 | 4,781 |
| 2004/03/05 | 593,000 | 596,000 | 584,000 | 586,000 | 5,186 |
| 2004/03/04 | 605,000 | 606,000 | 591,000 | 597,000 | 4,996 |
| 2004/03/03 | 600,000 | 615,000 | 599,000 | 608,000 | 5,472 |
| 2004/03/02 | 590,000 | 610,000 | 588,000 | 610,000 | 7,183 |
| 2004/03/01 | 565,000 | 593,000 | 565,000 | 587,000 | 7,715 |
| 2004/02/27 | 544,000 | 561,000 | 543,000 | 555,000 | 8,505 |
| 2004/02/26 | 541,000 | 542,000 | 535,000 | 542,000 | 1,649 |
| 2004/02/25 | 536,000 | 541,000 | 536,000 | 538,000 | 4,705 |
| 2004/02/24 | 531,000 | 537,000 | 530,000 | 536,000 | 2,729 |
| 2004/02/23 | 521,000 | 537,000 | 520,000 | 530,000 | 3,646 |
| 2004/02/20 | 524,000 | 526,000 | 517,000 | 520,000 | 3,095 |
| 2004/02/19 | 525,000 | 529,000 | 522,000 | 524,000 | 1,200 |
| 2004/02/18 | 529,000 | 531,000 | 522,000 | 525,000 | 1,935 |
| 2004/02/17 | 524,000 | 526,000 | 521,000 | 524,000 | 1,938 |
| 2004/02/16 | 521,000 | 533,000 | 518,000 | 532,000 | 3,923 |
| 2004/02/13 | 526,000 | 527,000 | 519,000 | 522,000 | 3,365 |
| 2004/02/12 | 532,000 | 540,000 | 525,000 | 525,000 | 3,632 |
| 2004/02/10 | 535,000 | 536,000 | 528,000 | 530,000 | 2,894 |
| 2004/02/09 | 535,000 | 542,000 | 530,000 | 536,000 | 6,652 |
| 2004/02/06 | 526,000 | 527,000 | 516,000 | 520,000 | 3,156 |
| 2004/02/05 | 530,000 | 538,000 | 520,000 | 523,000 | 3,586 |
| 2004/02/04 | 544,000 | 544,000 | 530,000 | 530,000 | 3,392 |
| 2004/02/03 | 540,000 | 546,000 | 530,000 | 546,000 | 7,908 |
| 2004/02/02 | 528,000 | 540,000 | 523,000 | 534,000 | 1,839 |
| 2004/01/30 | 527,000 | 535,000 | 520,000 | 523,000 | 1,875 |
| 2004/01/29 | 541,000 | 541,000 | 524,000 | 528,000 | 3,548 |
| 2004/01/28 | 532,000 | 548,000 | 528,000 | 543,000 | 7,801 |
| 2004/01/27 | 533,000 | 533,000 | 522,000 | 531,000 | 3,474 |
| 2004/01/26 | 530,000 | 532,000 | 524,000 | 527,000 | 2,243 |
| 2004/01/23 | 529,000 | 529,000 | 521,000 | 523,000 | 1,440 |
| 2004/01/22 | 530,000 | 532,000 | 524,000 | 526,000 | 1,588 |
| 2004/01/21 | 530,000 | 535,000 | 526,000 | 528,000 | 2,273 |
| 2004/01/20 | 523,000 | 535,000 | 520,000 | 533,000 | 3,204 |
| 2004/01/19 | 519,000 | 524,000 | 516,000 | 522,000 | 1,228 |
| 2004/01/16 | 512,000 | 517,000 | 510,000 | 511,000 | 1,318 |
| 2004/01/15 | 520,000 | 523,000 | 505,000 | 505,000 | 2,555 |
| 2004/01/14 | 517,000 | 525,000 | 511,000 | 524,000 | 2,242 |
| 2004/01/13 | 507,000 | 521,000 | 507,000 | 518,000 | 3,392 |
| 2004/01/09 | 514,000 | 517,000 | 504,000 | 510,000 | 3,739 |
| 2004/01/08 | 519,000 | 524,000 | 512,000 | 515,000 | 2,523 |
| 2004/01/07 | 531,000 | 532,000 | 518,000 | 519,000 | 1,978 |
| 2004/01/06 | 548,000 | 549,000 | 532,000 | 533,000 | 1,599 |
| 2004/01/05 | 542,000 | 548,000 | 542,000 | 548,000 | 1,198 |