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 |
|---|---|---|---|---|---|
| 2005/12/30 | 397,000 | 397,000 | 384,000 | 384,000 | 4,467 |
| 2005/12/29 | 397,000 | 398,000 | 392,000 | 393,000 | 6,188 |
| 2005/12/28 | 389,000 | 395,000 | 387,000 | 395,000 | 5,913 |
| 2005/12/27 | 385,000 | 394,000 | 385,000 | 389,000 | 6,963 |
| 2005/12/26 | 387,000 | 389,000 | 380,000 | 389,000 | 9,005 |
| 2005/12/22 | 399,000 | 399,000 | 383,000 | 391,000 | 9,868 |
| 2005/12/21 | 398,000 | 402,000 | 391,000 | 398,000 | 18,282 |
| 2005/12/20 | 376,000 | 394,000 | 376,000 | 394,000 | 12,947 |
| 2005/12/19 | 372,000 | 379,000 | 370,000 | 378,000 | 7,881 |
| 2005/12/16 | 376,000 | 383,000 | 367,000 | 372,000 | 13,212 |
| 2005/12/15 | 387,000 | 388,000 | 374,000 | 377,000 | 11,870 |
| 2005/12/14 | 384,000 | 401,000 | 383,000 | 384,000 | 21,252 |
| 2005/12/13 | 385,000 | 399,000 | 377,000 | 381,000 | 21,259 |
| 2005/12/12 | 385,000 | 386,000 | 375,000 | 378,000 | 22,368 |
| 2005/12/09 | 346,000 | 365,000 | 346,000 | 360,000 | 60,320 |
| 2005/12/08 | 338,000 | 345,000 | 337,000 | 341,000 | 19,713 |
| 2005/12/07 | 333,000 | 340,000 | 331,000 | 337,000 | 8,575 |
| 2005/12/06 | 335,000 | 336,000 | 330,000 | 331,000 | 7,994 |
| 2005/12/05 | 342,000 | 342,000 | 331,000 | 337,000 | 11,137 |
| 2005/12/02 | 342,000 | 342,000 | 333,000 | 340,000 | 17,664 |
| 2005/12/01 | 325,000 | 338,000 | 324,000 | 338,000 | 27,128 |
| 2005/11/30 | 324,000 | 324,000 | 318,000 | 323,000 | 7,262 |
| 2005/11/29 | 322,000 | 326,000 | 318,000 | 319,000 | 7,841 |
| 2005/11/28 | 320,000 | 321,000 | 316,000 | 320,000 | 8,166 |
| 2005/11/25 | 317,000 | 318,000 | 311,000 | 312,000 | 10,357 |
| 2005/11/24 | 328,000 | 328,000 | 313,000 | 316,000 | 18,516 |
| 2005/11/22 | 321,000 | 330,000 | 321,000 | 328,000 | 20,343 |
| 2005/11/21 | 321,000 | 329,000 | 318,000 | 324,000 | 16,388 |
| 2005/11/18 | 317,000 | 323,000 | 317,000 | 321,000 | 10,938 |
| 2005/11/17 | 310,000 | 314,000 | 308,000 | 313,000 | 9,267 |
| 2005/11/16 | 306,000 | 309,000 | 305,000 | 309,000 | 8,307 |
| 2005/11/15 | 306,000 | 310,000 | 306,000 | 308,000 | 4,501 |
| 2005/11/14 | 312,000 | 312,000 | 307,000 | 308,000 | 4,680 |
| 2005/11/11 | 314,000 | 314,000 | 308,000 | 308,000 | 11,774 |
| 2005/11/10 | 310,000 | 314,000 | 310,000 | 312,000 | 8,072 |
| 2005/11/09 | 309,000 | 310,000 | 305,000 | 305,000 | 9,700 |
| 2005/11/08 | 320,000 | 320,000 | 311,000 | 311,000 | 11,205 |
| 2005/11/07 | 322,000 | 322,000 | 317,000 | 321,000 | 7,151 |
| 2005/11/04 | 320,000 | 322,000 | 316,000 | 321,000 | 10,868 |
| 2005/11/02 | 319,000 | 319,000 | 313,000 | 315,000 | 8,824 |
| 2005/11/01 | 316,000 | 321,000 | 314,000 | 321,000 | 7,827 |
| 2005/10/31 | 309,000 | 314,000 | 307,000 | 314,000 | 7,359 |
| 2005/10/28 | 306,000 | 310,000 | 303,000 | 306,000 | 9,176 |
| 2005/10/27 | 313,000 | 313,000 | 308,000 | 308,000 | 7,868 |
| 2005/10/26 | 309,000 | 313,000 | 307,000 | 311,000 | 7,325 |
| 2005/10/25 | 303,000 | 307,000 | 303,000 | 307,000 | 6,081 |
| 2005/10/24 | 305,000 | 306,000 | 299,000 | 303,000 | 7,218 |
| 2005/10/21 | 302,000 | 306,000 | 301,000 | 304,000 | 7,901 |
| 2005/10/20 | 307,000 | 311,000 | 304,000 | 307,000 | 10,837 |
| 2005/10/19 | 306,000 | 307,000 | 302,000 | 302,000 | 11,222 |
| 2005/10/18 | 313,000 | 314,000 | 304,000 | 306,000 | 13,144 |
| 2005/10/17 | 321,000 | 321,000 | 314,000 | 318,000 | 6,612 |
| 2005/10/14 | 320,000 | 321,000 | 314,000 | 319,000 | 19,673 |
| 2005/10/13 | 310,000 | 315,000 | 307,000 | 312,000 | 12,204 |
| 2005/10/12 | 314,000 | 319,000 | 311,000 | 315,000 | 11,992 |
| 2005/10/11 | 307,000 | 313,000 | 304,000 | 313,000 | 7,721 |
| 2005/10/07 | 310,000 | 312,000 | 303,000 | 303,000 | 6,781 |
| 2005/10/06 | 315,000 | 315,000 | 305,000 | 315,000 | 7,573 |
| 2005/10/05 | 321,000 | 321,000 | 313,000 | 316,000 | 7,087 |
| 2005/10/04 | 321,000 | 322,000 | 316,000 | 321,000 | 6,434 |
| 2005/10/03 | 325,000 | 325,000 | 319,000 | 320,000 | 6,682 |
| 2005/09/30 | 328,000 | 328,000 | 319,000 | 322,000 | 8,104 |
| 2005/09/29 | 328,000 | 329,000 | 320,000 | 324,000 | 10,151 |
| 2005/09/28 | 320,000 | 330,000 | 320,000 | 328,000 | 12,055 |
| 2005/09/27 | 312,000 | 319,000 | 312,000 | 319,000 | 6,657 |
| 2005/09/26 | 313,000 | 316,000 | 309,000 | 316,000 | 6,238 |
| 2005/09/22 | 314,000 | 315,000 | 309,000 | 311,000 | 4,612 |
| 2005/09/21 | 315,000 | 317,000 | 312,000 | 316,000 | 8,230 |
| 2005/09/20 | 311,000 | 315,000 | 310,000 | 314,000 | 5,312 |
| 2005/09/16 | 313,000 | 313,000 | 309,000 | 310,000 | 5,477 |
| 2005/09/15 | 307,000 | 315,000 | 307,000 | 314,000 | 11,234 |
| 2005/09/14 | 306,000 | 309,000 | 304,000 | 306,000 | 6,082 |
| 2005/09/13 | 310,000 | 310,000 | 305,000 | 307,000 | 6,628 |
| 2005/09/12 | 298,000 | 315,000 | 298,000 | 309,000 | 21,501 |
| 2005/09/09 | 298,000 | 298,000 | 295,000 | 296,000 | 31,034 |
| 2005/09/08 | 295,000 | 295,000 | 291,000 | 295,000 | 9,910 |
| 2005/09/07 | 298,000 | 298,000 | 292,000 | 296,000 | 7,778 |
| 2005/09/06 | 295,000 | 298,000 | 293,000 | 294,000 | 6,806 |
| 2005/09/05 | 294,000 | 294,000 | 291,000 | 294,000 | 5,200 |
| 2005/09/02 | 292,000 | 292,000 | 289,000 | 290,000 | 5,971 |
| 2005/09/01 | 292,000 | 293,000 | 289,000 | 289,000 | 7,737 |
| 2005/08/31 | 294,000 | 294,000 | 291,000 | 291,000 | 3,254 |
| 2005/08/30 | 291,000 | 295,000 | 290,000 | 295,000 | 8,226 |
| 2005/08/29 | 293,000 | 293,000 | 289,000 | 290,000 | 9,527 |
| 2005/08/26 | 294,000 | 297,000 | 291,000 | 294,000 | 16,376 |
| 2005/08/25 | 290,000 | 290,000 | 286,000 | 286,000 | 7,483 |
| 2005/08/24 | 289,000 | 292,000 | 287,000 | 291,000 | 21,362 |
| 2005/08/23 | 281,000 | 289,000 | 280,000 | 285,000 | 19,230 |
| 2005/08/22 | 277,000 | 281,000 | 275,000 | 279,000 | 9,554 |
| 2005/08/19 | 279,000 | 279,000 | 273,000 | 276,000 | 6,843 |
| 2005/08/18 | 282,000 | 282,000 | 279,000 | 280,000 | 5,635 |
| 2005/08/17 | 279,000 | 282,000 | 278,000 | 279,000 | 3,931 |
| 2005/08/16 | 282,000 | 282,000 | 278,000 | 278,000 | 6,116 |
| 2005/08/15 | 281,000 | 283,000 | 279,000 | 280,000 | 7,675 |
| 2005/08/12 | 281,000 | 281,000 | 275,000 | 278,000 | 12,706 |
| 2005/08/11 | 271,000 | 279,000 | 270,000 | 279,000 | 13,068 |
| 2005/08/10 | 271,000 | 273,000 | 269,000 | 269,000 | 8,210 |
| 2005/08/09 | 273,000 | 275,000 | 270,000 | 270,000 | 4,855 |
| 2005/08/08 | 270,000 | 273,000 | 268,000 | 273,000 | 4,319 |
| 2005/08/05 | 273,000 | 273,000 | 267,000 | 269,000 | 5,257 |
| 2005/08/04 | 274,000 | 276,000 | 270,000 | 270,000 | 4,201 |
| 2005/08/03 | 276,000 | 277,000 | 275,000 | 276,000 | 3,372 |
| 2005/08/02 | 276,000 | 277,000 | 275,000 | 275,000 | 3,843 |
| 2005/08/01 | 276,000 | 278,000 | 276,000 | 277,000 | 3,138 |
| 2005/07/29 | 277,000 | 278,000 | 274,000 | 278,000 | 3,372 |
| 2005/07/28 | 278,000 | 278,000 | 276,000 | 276,000 | 2,079 |
| 2005/07/27 | 275,000 | 278,000 | 274,000 | 277,000 | 3,191 |
| 2005/07/26 | 275,000 | 276,000 | 273,000 | 274,000 | 3,030 |
| 2005/07/25 | 275,000 | 277,000 | 273,000 | 277,000 | 2,992 |
| 2005/07/22 | 277,000 | 277,000 | 274,000 | 274,000 | 3,708 |
| 2005/07/21 | 278,000 | 280,000 | 277,000 | 277,000 | 4,146 |
| 2005/07/20 | 277,000 | 278,000 | 276,000 | 276,000 | 2,455 |
| 2005/07/19 | 277,000 | 279,000 | 276,000 | 278,000 | 4,734 |
| 2005/07/15 | 281,000 | 281,000 | 278,000 | 278,000 | 3,930 |
| 2005/07/14 | 280,000 | 282,000 | 279,000 | 280,000 | 4,773 |
| 2005/07/13 | 283,000 | 284,000 | 281,000 | 281,000 | 5,135 |
| 2005/07/12 | 281,000 | 283,000 | 279,000 | 282,000 | 10,134 |
| 2005/07/11 | 275,000 | 282,000 | 273,000 | 279,000 | 12,411 |
| 2005/07/08 | 272,000 | 278,000 | 270,000 | 274,000 | 17,884 |
| 2005/07/07 | 273,000 | 274,000 | 271,000 | 272,000 | 4,141 |
| 2005/07/06 | 275,000 | 276,000 | 273,000 | 274,000 | 5,180 |
| 2005/07/05 | 279,000 | 279,000 | 274,000 | 274,000 | 3,712 |
| 2005/07/04 | 280,000 | 280,000 | 278,000 | 279,000 | 3,435 |
| 2005/07/01 | 274,000 | 283,000 | 273,000 | 279,000 | 13,568 |
| 2005/06/30 | 273,000 | 275,000 | 273,000 | 274,000 | 1,986 |
| 2005/06/29 | 275,000 | 275,000 | 273,000 | 275,000 | 5,034 |
| 2005/06/28 | 273,000 | 274,000 | 271,000 | 274,000 | 4,107 |
| 2005/06/27 | 272,000 | 273,000 | 271,000 | 273,000 | 4,442 |
| 2005/06/24 | 273,000 | 276,000 | 272,000 | 276,000 | 8,722 |
| 2005/06/23 | 270,000 | 273,000 | 269,000 | 273,000 | 4,565 |
| 2005/06/22 | 272,000 | 273,000 | 268,000 | 272,000 | 5,935 |
| 2005/06/21 | 273,000 | 275,000 | 271,000 | 274,000 | 7,174 |
| 2005/06/20 | 273,000 | 273,000 | 269,000 | 272,000 | 6,101 |
| 2005/06/17 | 271,000 | 273,000 | 269,000 | 272,000 | 6,615 |
| 2005/06/16 | 268,000 | 271,000 | 268,000 | 270,000 | 3,181 |
| 2005/06/15 | 268,000 | 271,000 | 267,000 | 271,000 | 4,466 |
| 2005/06/14 | 268,000 | 270,000 | 265,000 | 265,000 | 3,974 |
| 2005/06/13 | 272,000 | 273,000 | 269,000 | 269,000 | 9,360 |
| 2005/06/10 | 259,000 | 269,000 | 259,000 | 268,000 | 40,953 |
| 2005/06/09 | 263,000 | 265,000 | 259,000 | 260,000 | 8,671 |
| 2005/06/08 | 261,000 | 263,000 | 261,000 | 261,000 | 6,105 |
| 2005/06/07 | 265,000 | 265,000 | 262,000 | 263,000 | 5,858 |
| 2005/06/06 | 266,000 | 266,000 | 264,000 | 266,000 | 3,273 |
| 2005/06/03 | 268,000 | 268,000 | 266,000 | 268,000 | 4,468 |
| 2005/06/02 | 273,000 | 273,000 | 267,000 | 268,000 | 9,844 |
| 2005/06/01 | 270,000 | 275,000 | 269,000 | 274,000 | 9,405 |
| 2005/05/31 | 269,000 | 271,000 | 266,000 | 270,000 | 10,270 |
| 2005/05/30 | 269,000 | 272,000 | 268,000 | 269,000 | 7,354 |
| 2005/05/27 | 270,000 | 272,000 | 268,000 | 271,000 | 8,634 |
| 2005/05/26 | 271,000 | 271,000 | 267,000 | 268,000 | 4,876 |
| 2005/05/25 | 272,000 | 273,000 | 268,000 | 268,000 | 6,386 |
| 2005/05/24 | 267,000 | 271,000 | 266,000 | 271,000 | 5,884 |
| 2005/05/23 | 266,000 | 266,000 | 263,000 | 265,000 | 6,254 |
| 2005/05/20 | 269,000 | 270,000 | 265,000 | 265,000 | 6,379 |
| 2005/05/19 | 267,000 | 273,000 | 264,000 | 273,000 | 7,344 |
| 2005/05/18 | 262,000 | 266,000 | 262,000 | 263,000 | 6,380 |
| 2005/05/17 | 268,000 | 271,000 | 262,000 | 262,000 | 7,138 |
| 2005/05/16 | 266,000 | 268,000 | 266,000 | 266,000 | 3,087 |
| 2005/05/13 | 267,000 | 269,000 | 265,000 | 267,000 | 7,023 |
| 2005/05/12 | 271,000 | 272,000 | 269,000 | 269,000 | 2,435 |
| 2005/05/11 | 268,000 | 273,000 | 267,000 | 273,000 | 4,946 |
| 2005/05/10 | 271,000 | 272,000 | 269,000 | 271,000 | 3,096 |
| 2005/05/09 | 269,000 | 271,000 | 268,000 | 270,000 | 4,823 |
| 2005/05/06 | 271,000 | 272,000 | 269,000 | 272,000 | 3,631 |
| 2005/05/02 | 267,000 | 269,000 | 266,000 | 266,000 | 2,446 |
| 2005/04/28 | 267,000 | 269,000 | 264,000 | 268,000 | 6,477 |
| 2005/04/27 | 268,000 | 270,000 | 267,000 | 267,000 | 3,238 |
| 2005/04/26 | 272,000 | 273,000 | 269,000 | 270,000 | 3,928 |
| 2005/04/25 | 271,000 | 273,000 | 268,000 | 272,000 | 3,474 |
| 2005/04/22 | 273,000 | 273,000 | 269,000 | 269,000 | 8,227 |
| 2005/04/21 | 270,000 | 272,000 | 263,000 | 269,000 | 7,116 |
| 2005/04/20 | 273,000 | 276,000 | 271,000 | 272,000 | 8,546 |
| 2005/04/19 | 274,000 | 276,000 | 269,000 | 269,000 | 8,898 |
| 2005/04/18 | 279,000 | 282,000 | 272,000 | 273,000 | 12,424 |
| 2005/04/15 | 282,000 | 282,000 | 279,000 | 281,000 | 3,840 |
| 2005/04/14 | 283,000 | 283,000 | 281,000 | 282,000 | 4,017 |
| 2005/04/13 | 285,000 | 287,000 | 284,000 | 286,000 | 3,047 |
| 2005/04/12 | 286,000 | 287,000 | 283,000 | 285,000 | 6,394 |
| 2005/04/11 | 289,000 | 290,000 | 284,000 | 287,000 | 8,553 |
| 2005/04/08 | 290,000 | 293,000 | 288,000 | 290,000 | 11,150 |
| 2005/04/07 | 288,000 | 290,000 | 285,000 | 290,000 | 7,136 |
| 2005/04/06 | 286,000 | 290,000 | 284,000 | 288,000 | 3,871 |
| 2005/04/05 | 284,000 | 287,000 | 284,000 | 287,000 | 5,345 |
| 2005/04/04 | 289,000 | 290,000 | 285,000 | 285,000 | 5,000 |
| 2005/04/01 | 290,000 | 294,000 | 289,000 | 293,000 | 2,903 |
| 2005/03/31 | 292,000 | 293,000 | 288,000 | 293,000 | 8,150 |
| 2005/03/30 | 285,000 | 290,000 | 284,000 | 290,000 | 6,996 |
| 2005/03/29 | 292,000 | 292,000 | 284,000 | 287,000 | 6,852 |
| 2005/03/28 | 290,000 | 293,000 | 290,000 | 292,000 | 1,933 |
| 2005/03/25 | 293,000 | 294,000 | 290,000 | 291,000 | 2,997 |
| 2005/03/24 | 290,000 | 295,000 | 290,000 | 292,000 | 4,013 |
| 2005/03/23 | 292,000 | 293,000 | 288,000 | 290,000 | 6,400 |
| 2005/03/22 | 301,000 | 301,000 | 295,000 | 295,000 | 9,025 |
| 2005/03/18 | 293,000 | 300,000 | 292,000 | 299,000 | 8,896 |
| 2005/03/17 | 291,000 | 295,000 | 289,000 | 292,000 | 12,236 |
| 2005/03/16 | 286,000 | 291,000 | 285,000 | 290,000 | 4,962 |
| 2005/03/15 | 288,000 | 288,000 | 284,000 | 285,000 | 4,986 |
| 2005/03/14 | 289,000 | 290,000 | 286,000 | 287,000 | 2,955 |
| 2005/03/11 | 283,000 | 290,000 | 283,000 | 289,000 | 39,326 |
| 2005/03/10 | 285,000 | 289,000 | 285,000 | 286,000 | 3,462 |
| 2005/03/09 | 289,000 | 289,000 | 286,000 | 288,000 | 7,252 |
| 2005/03/08 | 289,000 | 289,000 | 286,000 | 288,000 | 6,554 |
| 2005/03/07 | 285,000 | 289,000 | 283,000 | 288,000 | 6,775 |
| 2005/03/04 | 279,000 | 285,000 | 278,000 | 284,000 | 7,133 |
| 2005/03/03 | 278,000 | 280,000 | 278,000 | 280,000 | 4,296 |
| 2005/03/02 | 280,000 | 281,000 | 278,000 | 280,000 | 5,195 |
| 2005/03/01 | 279,000 | 280,000 | 279,000 | 279,000 | 3,874 |
| 2005/02/28 | 280,000 | 281,000 | 277,000 | 278,000 | 2,908 |
| 2005/02/25 | 276,000 | 280,000 | 275,000 | 280,000 | 4,262 |
| 2005/02/24 | 273,000 | 277,000 | 272,000 | 275,000 | 7,553 |
| 2005/02/23 | 274,000 | 274,000 | 270,000 | 272,000 | 5,939 |
| 2005/02/22 | 277,000 | 277,000 | 274,000 | 274,000 | 5,649 |
| 2005/02/21 | 280,000 | 280,000 | 278,000 | 279,000 | 4,067 |
| 2005/02/18 | 280,000 | 280,000 | 278,000 | 278,000 | 3,714 |
| 2005/02/17 | 280,000 | 282,000 | 279,000 | 279,000 | 4,949 |
| 2005/02/16 | 283,000 | 283,000 | 280,000 | 280,000 | 3,892 |
| 2005/02/15 | 280,000 | 286,000 | 280,000 | 283,000 | 7,654 |
| 2005/02/14 | 278,000 | 282,000 | 276,000 | 279,000 | 5,632 |
| 2005/02/10 | 272,000 | 277,000 | 271,000 | 277,000 | 10,631 |
| 2005/02/09 | 278,000 | 280,000 | 276,000 | 276,000 | 3,534 |
| 2005/02/08 | 278,000 | 281,000 | 275,000 | 278,000 | 7,199 |
| 2005/02/07 | 275,000 | 280,000 | 273,000 | 278,000 | 13,469 |
| 2005/02/04 | 269,000 | 273,000 | 269,000 | 273,000 | 14,754 |
| 2005/02/03 | 269,000 | 270,000 | 267,000 | 268,000 | 5,763 |
| 2005/02/02 | 267,000 | 269,000 | 265,000 | 268,000 | 10,488 |
| 2005/02/01 | 263,000 | 265,000 | 262,000 | 264,000 | 6,006 |
| 2005/01/31 | 262,000 | 265,000 | 261,000 | 262,000 | 6,581 |
| 2005/01/28 | 264,000 | 265,000 | 260,000 | 262,000 | 4,530 |
| 2005/01/27 | 264,000 | 266,000 | 263,000 | 263,000 | 7,937 |
| 2005/01/26 | 259,000 | 265,000 | 259,000 | 263,000 | 15,725 |
| 2005/01/25 | 256,000 | 259,000 | 255,000 | 258,000 | 7,711 |
| 2005/01/24 | 256,000 | 258,000 | 255,000 | 257,000 | 9,708 |
| 2005/01/21 | 261,000 | 262,000 | 257,000 | 257,000 | 8,592 |
| 2005/01/20 | 261,000 | 262,000 | 260,000 | 261,000 | 5,857 |
| 2005/01/19 | 266,000 | 266,000 | 262,000 | 262,000 | 4,498 |
| 2005/01/18 | 262,000 | 266,000 | 262,000 | 266,000 | 7,623 |
| 2005/01/17 | 263,000 | 264,000 | 260,000 | 262,000 | 9,136 |
| 2005/01/14 | 264,000 | 267,000 | 263,000 | 264,000 | 15,011 |
| 2005/01/13 | 266,000 | 267,000 | 264,000 | 264,000 | 5,111 |
| 2005/01/12 | 271,000 | 272,000 | 266,000 | 266,000 | 8,352 |
| 2005/01/11 | 272,000 | 275,000 | 272,000 | 273,000 | 7,615 |
| 2005/01/07 | 269,000 | 271,000 | 267,000 | 268,000 | 6,893 |
| 2005/01/06 | 265,000 | 269,000 | 265,000 | 268,000 | 8,810 |
| 2005/01/05 | 269,000 | 271,000 | 266,000 | 268,000 | 8,696 |
| 2005/01/04 | 276,000 | 276,000 | 272,000 | 273,000 | 3,426 |