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 |
|---|---|---|---|---|---|
| 2007/12/28 | 294,000 | 298,000 | 293,000 | 296,000 | 5,389 |
| 2007/12/27 | 297,000 | 298,000 | 296,000 | 298,000 | 3,875 |
| 2007/12/26 | 298,000 | 300,000 | 296,000 | 300,000 | 3,969 |
| 2007/12/25 | 295,000 | 300,000 | 293,000 | 299,000 | 7,267 |
| 2007/12/21 | 292,000 | 297,000 | 290,000 | 295,000 | 13,615 |
| 2007/12/20 | 288,000 | 291,000 | 287,000 | 289,000 | 7,173 |
| 2007/12/19 | 287,000 | 291,000 | 286,000 | 288,000 | 6,758 |
| 2007/12/18 | 286,000 | 292,000 | 285,000 | 290,000 | 7,373 |
| 2007/12/17 | 291,000 | 293,000 | 288,000 | 290,000 | 7,981 |
| 2007/12/14 | 288,000 | 295,000 | 288,000 | 294,000 | 30,706 |
| 2007/12/13 | 295,000 | 297,000 | 289,000 | 289,000 | 10,395 |
| 2007/12/12 | 295,000 | 301,000 | 295,000 | 300,000 | 9,105 |
| 2007/12/11 | 306,000 | 306,000 | 300,000 | 300,000 | 11,032 |
| 2007/12/10 | 297,000 | 301,000 | 293,000 | 297,000 | 9,263 |
| 2007/12/07 | 296,000 | 299,000 | 294,000 | 299,000 | 10,171 |
| 2007/12/06 | 295,000 | 297,000 | 292,000 | 296,000 | 14,046 |
| 2007/12/05 | 293,000 | 299,000 | 291,000 | 299,000 | 12,142 |
| 2007/12/04 | 288,000 | 299,000 | 287,000 | 297,000 | 17,754 |
| 2007/12/03 | 288,000 | 288,000 | 283,000 | 285,000 | 11,092 |
| 2007/11/30 | 283,000 | 285,000 | 281,000 | 284,000 | 7,699 |
| 2007/11/29 | 287,000 | 289,000 | 281,000 | 281,000 | 11,242 |
| 2007/11/28 | 276,000 | 279,000 | 275,000 | 275,000 | 7,073 |
| 2007/11/27 | 275,000 | 280,000 | 274,000 | 279,000 | 10,810 |
| 2007/11/26 | 280,000 | 287,000 | 277,000 | 280,000 | 14,234 |
| 2007/11/22 | 281,000 | 285,000 | 278,000 | 282,000 | 10,710 |
| 2007/11/21 | 286,000 | 288,000 | 277,000 | 279,000 | 16,636 |
| 2007/11/20 | 281,000 | 284,000 | 278,000 | 284,000 | 13,190 |
| 2007/11/19 | 289,000 | 289,000 | 281,000 | 285,000 | 7,957 |
| 2007/11/16 | 291,000 | 291,000 | 282,000 | 285,000 | 9,803 |
| 2007/11/15 | 300,000 | 300,000 | 289,000 | 290,000 | 10,130 |
| 2007/11/14 | 297,000 | 302,000 | 294,000 | 299,000 | 17,801 |
| 2007/11/13 | 280,000 | 288,000 | 277,000 | 285,000 | 12,675 |
| 2007/11/12 | 283,000 | 284,000 | 276,000 | 284,000 | 15,538 |
| 2007/11/09 | 287,000 | 290,000 | 284,000 | 288,000 | 16,569 |
| 2007/11/08 | 298,000 | 298,000 | 282,000 | 289,000 | 16,440 |
| 2007/11/07 | 307,000 | 307,000 | 302,000 | 303,000 | 8,953 |
| 2007/11/06 | 304,000 | 310,000 | 303,000 | 307,000 | 11,771 |
| 2007/11/05 | 302,000 | 307,000 | 301,000 | 306,000 | 9,856 |
| 2007/11/02 | 301,000 | 306,000 | 300,000 | 302,000 | 10,075 |
| 2007/11/01 | 303,000 | 308,000 | 302,000 | 306,000 | 9,078 |
| 2007/10/31 | 299,000 | 304,000 | 296,000 | 301,000 | 8,557 |
| 2007/10/30 | 304,000 | 304,000 | 300,000 | 302,000 | 7,945 |
| 2007/10/29 | 308,000 | 308,000 | 303,000 | 305,000 | 5,954 |
| 2007/10/26 | 303,000 | 304,000 | 301,000 | 303,000 | 5,454 |
| 2007/10/25 | 303,000 | 309,000 | 300,000 | 302,000 | 11,015 |
| 2007/10/24 | 304,000 | 304,000 | 301,000 | 301,000 | 7,281 |
| 2007/10/23 | 301,000 | 304,000 | 301,000 | 303,000 | 7,344 |
| 2007/10/22 | 306,000 | 307,000 | 299,000 | 302,000 | 10,313 |
| 2007/10/19 | 307,000 | 307,000 | 304,000 | 306,000 | 6,432 |
| 2007/10/18 | 309,000 | 310,000 | 306,000 | 310,000 | 7,063 |
| 2007/10/17 | 322,000 | 322,000 | 307,000 | 310,000 | 14,989 |
| 2007/10/16 | 321,000 | 324,000 | 320,000 | 321,000 | 6,501 |
| 2007/10/15 | 323,000 | 325,000 | 322,000 | 324,000 | 3,978 |
| 2007/10/12 | 320,000 | 326,000 | 315,000 | 323,000 | 18,781 |
| 2007/10/11 | 317,000 | 321,000 | 313,000 | 319,000 | 8,476 |
| 2007/10/10 | 321,000 | 321,000 | 314,000 | 316,000 | 6,858 |
| 2007/10/09 | 322,000 | 325,000 | 315,000 | 316,000 | 11,193 |
| 2007/10/05 | 321,000 | 322,000 | 320,000 | 320,000 | 6,384 |
| 2007/10/04 | 325,000 | 328,000 | 318,000 | 324,000 | 8,190 |
| 2007/10/03 | 325,000 | 327,000 | 322,000 | 325,000 | 8,200 |
| 2007/10/02 | 330,000 | 330,000 | 325,000 | 328,000 | 6,994 |
| 2007/10/01 | 325,000 | 329,000 | 323,000 | 327,000 | 9,086 |
| 2007/09/28 | 328,000 | 333,000 | 325,000 | 326,000 | 9,075 |
| 2007/09/27 | 327,000 | 335,000 | 326,000 | 333,000 | 9,795 |
| 2007/09/26 | 326,000 | 327,000 | 324,000 | 325,000 | 5,645 |
| 2007/09/25 | 327,000 | 328,000 | 321,000 | 324,000 | 7,794 |
| 2007/09/21 | 329,000 | 331,000 | 326,000 | 330,000 | 11,230 |
| 2007/09/20 | 330,000 | 330,000 | 325,000 | 328,000 | 8,065 |
| 2007/09/19 | 339,000 | 340,000 | 327,000 | 330,000 | 13,211 |
| 2007/09/18 | 330,000 | 331,000 | 326,000 | 329,000 | 9,709 |
| 2007/09/14 | 325,000 | 334,000 | 324,000 | 331,000 | 38,407 |
| 2007/09/13 | 326,000 | 327,000 | 321,000 | 325,000 | 7,344 |
| 2007/09/12 | 325,000 | 328,000 | 322,000 | 326,000 | 12,457 |
| 2007/09/11 | 323,000 | 326,000 | 317,000 | 324,000 | 8,322 |
| 2007/09/10 | 320,000 | 325,000 | 317,000 | 321,000 | 9,071 |
| 2007/09/07 | 321,000 | 325,000 | 320,000 | 323,000 | 6,687 |
| 2007/09/06 | 321,000 | 326,000 | 319,000 | 326,000 | 9,792 |
| 2007/09/05 | 323,000 | 331,000 | 323,000 | 326,000 | 13,645 |
| 2007/09/04 | 316,000 | 325,000 | 315,000 | 323,000 | 7,821 |
| 2007/09/03 | 324,000 | 324,000 | 319,000 | 320,000 | 5,598 |
| 2007/08/31 | 324,000 | 326,000 | 321,000 | 323,000 | 9,321 |
| 2007/08/30 | 322,000 | 322,000 | 318,000 | 319,000 | 9,943 |
| 2007/08/29 | 312,000 | 317,000 | 310,000 | 314,000 | 7,639 |
| 2007/08/28 | 314,000 | 317,000 | 312,000 | 315,000 | 7,109 |
| 2007/08/27 | 320,000 | 322,000 | 309,000 | 313,000 | 13,138 |
| 2007/08/24 | 320,000 | 325,000 | 316,000 | 319,000 | 8,587 |
| 2007/08/23 | 320,000 | 325,000 | 319,000 | 321,000 | 8,215 |
| 2007/08/22 | 317,000 | 323,000 | 317,000 | 321,000 | 7,409 |
| 2007/08/21 | 322,000 | 328,000 | 318,000 | 319,000 | 21,647 |
| 2007/08/20 | 307,000 | 317,000 | 301,000 | 308,000 | 16,075 |
| 2007/08/17 | 315,000 | 318,000 | 310,000 | 312,000 | 13,876 |
| 2007/08/16 | 312,000 | 315,000 | 308,000 | 315,000 | 11,016 |
| 2007/08/15 | 319,000 | 321,000 | 314,000 | 317,000 | 7,260 |
| 2007/08/14 | 322,000 | 325,000 | 316,000 | 320,000 | 6,374 |
| 2007/08/13 | 319,000 | 321,000 | 312,000 | 321,000 | 12,908 |
| 2007/08/10 | 321,000 | 339,000 | 321,000 | 331,000 | 26,137 |
| 2007/08/09 | 325,000 | 335,000 | 321,000 | 326,000 | 17,315 |
| 2007/08/08 | 315,000 | 322,000 | 310,000 | 322,000 | 13,124 |
| 2007/08/07 | 317,000 | 329,000 | 314,000 | 315,000 | 18,101 |
| 2007/08/06 | 297,000 | 305,000 | 296,000 | 302,000 | 8,195 |
| 2007/08/03 | 302,000 | 307,000 | 300,000 | 301,000 | 7,845 |
| 2007/08/02 | 302,000 | 307,000 | 295,000 | 307,000 | 12,988 |
| 2007/08/01 | 300,000 | 303,000 | 300,000 | 301,000 | 10,000 |
| 2007/07/31 | 309,000 | 309,000 | 304,000 | 304,000 | 8,052 |
| 2007/07/30 | 313,000 | 313,000 | 307,000 | 310,000 | 10,530 |
| 2007/07/27 | 311,000 | 316,000 | 311,000 | 314,000 | 8,267 |
| 2007/07/26 | 318,000 | 322,000 | 317,000 | 319,000 | 5,949 |
| 2007/07/25 | 320,000 | 322,000 | 318,000 | 318,000 | 5,624 |
| 2007/07/24 | 323,000 | 326,000 | 322,000 | 323,000 | 5,493 |
| 2007/07/23 | 331,000 | 331,000 | 319,000 | 323,000 | 7,953 |
| 2007/07/20 | 326,000 | 329,000 | 325,000 | 328,000 | 4,496 |
| 2007/07/19 | 327,000 | 328,000 | 325,000 | 328,000 | 6,296 |
| 2007/07/18 | 335,000 | 335,000 | 324,000 | 326,000 | 11,708 |
| 2007/07/17 | 336,000 | 338,000 | 335,000 | 335,000 | 4,911 |
| 2007/07/13 | 337,000 | 339,000 | 335,000 | 335,000 | 15,677 |
| 2007/07/12 | 335,000 | 337,000 | 334,000 | 334,000 | 4,666 |
| 2007/07/11 | 335,000 | 336,000 | 332,000 | 333,000 | 6,911 |
| 2007/07/10 | 335,000 | 335,000 | 332,000 | 335,000 | 8,856 |
| 2007/07/09 | 339,000 | 340,000 | 332,000 | 335,000 | 16,899 |
| 2007/07/06 | 340,000 | 341,000 | 335,000 | 338,000 | 10,874 |
| 2007/07/05 | 342,000 | 344,000 | 342,000 | 343,000 | 6,357 |
| 2007/07/04 | 345,000 | 346,000 | 342,000 | 342,000 | 4,063 |
| 2007/07/03 | 346,000 | 350,000 | 344,000 | 346,000 | 9,654 |
| 2007/07/02 | 350,000 | 350,000 | 343,000 | 343,000 | 6,269 |
| 2007/06/29 | 349,000 | 349,000 | 345,000 | 349,000 | 6,117 |
| 2007/06/28 | 342,000 | 349,000 | 341,000 | 347,000 | 8,089 |
| 2007/06/27 | 340,000 | 345,000 | 337,000 | 340,000 | 15,007 |
| 2007/06/26 | 342,000 | 343,000 | 339,000 | 340,000 | 9,334 |
| 2007/06/25 | 345,000 | 350,000 | 344,000 | 344,000 | 12,328 |
| 2007/06/22 | 346,000 | 347,000 | 340,000 | 343,000 | 11,851 |
| 2007/06/21 | 351,000 | 357,000 | 350,000 | 355,000 | 11,289 |
| 2007/06/20 | 350,000 | 353,000 | 348,000 | 350,000 | 10,575 |
| 2007/06/19 | 344,000 | 353,000 | 343,000 | 351,000 | 15,936 |
| 2007/06/18 | 343,000 | 346,000 | 341,000 | 343,000 | 5,972 |
| 2007/06/15 | 340,000 | 344,000 | 339,000 | 341,000 | 12,046 |
| 2007/06/14 | 341,000 | 342,000 | 339,000 | 339,000 | 5,124 |
| 2007/06/13 | 339,000 | 343,000 | 337,000 | 342,000 | 11,124 |
| 2007/06/12 | 337,000 | 340,000 | 336,000 | 338,000 | 8,222 |
| 2007/06/11 | 345,000 | 347,000 | 340,000 | 342,000 | 8,322 |
| 2007/06/08 | 334,000 | 336,000 | 331,000 | 334,000 | 34,997 |
| 2007/06/07 | 336,000 | 338,000 | 332,000 | 336,000 | 10,331 |
| 2007/06/06 | 337,000 | 341,000 | 336,000 | 339,000 | 9,114 |
| 2007/06/05 | 334,000 | 344,000 | 334,000 | 344,000 | 17,154 |
| 2007/06/04 | 334,000 | 334,000 | 330,000 | 330,000 | 4,868 |
| 2007/06/01 | 336,000 | 337,000 | 333,000 | 333,000 | 5,988 |
| 2007/05/31 | 334,000 | 335,000 | 331,000 | 335,000 | 10,245 |
| 2007/05/30 | 332,000 | 333,000 | 329,000 | 330,000 | 5,897 |
| 2007/05/29 | 334,000 | 334,000 | 330,000 | 331,000 | 6,780 |
| 2007/05/28 | 333,000 | 335,000 | 332,000 | 333,000 | 5,168 |
| 2007/05/25 | 337,000 | 338,000 | 328,000 | 333,000 | 12,537 |
| 2007/05/24 | 341,000 | 343,000 | 338,000 | 340,000 | 6,577 |
| 2007/05/23 | 343,000 | 345,000 | 341,000 | 341,000 | 8,340 |
| 2007/05/22 | 340,000 | 344,000 | 339,000 | 342,000 | 7,607 |
| 2007/05/21 | 341,000 | 344,000 | 340,000 | 343,000 | 7,314 |
| 2007/05/18 | 346,000 | 346,000 | 336,000 | 339,000 | 9,313 |
| 2007/05/17 | 345,000 | 348,000 | 344,000 | 345,000 | 8,701 |
| 2007/05/16 | 340,000 | 342,000 | 338,000 | 341,000 | 13,167 |
| 2007/05/15 | 339,000 | 340,000 | 336,000 | 340,000 | 7,716 |
| 2007/05/14 | 333,000 | 345,000 | 333,000 | 339,000 | 14,262 |
| 2007/05/11 | 333,000 | 337,000 | 332,000 | 335,000 | 11,722 |
| 2007/05/10 | 337,000 | 340,000 | 333,000 | 334,000 | 7,106 |
| 2007/05/09 | 340,000 | 340,000 | 336,000 | 338,000 | 7,721 |
| 2007/05/08 | 337,000 | 343,000 | 337,000 | 342,000 | 6,279 |
| 2007/05/07 | 341,000 | 345,000 | 340,000 | 340,000 | 3,609 |
| 2007/05/02 | 335,000 | 341,000 | 332,000 | 338,000 | 7,291 |
| 2007/05/01 | 340,000 | 341,000 | 332,000 | 335,000 | 7,232 |
| 2007/04/27 | 338,000 | 344,000 | 337,000 | 341,000 | 8,807 |
| 2007/04/26 | 344,000 | 346,000 | 340,000 | 341,000 | 10,786 |
| 2007/04/25 | 345,000 | 348,000 | 343,000 | 343,000 | 6,433 |
| 2007/04/24 | 344,000 | 349,000 | 343,000 | 348,000 | 5,135 |
| 2007/04/23 | 351,000 | 352,000 | 343,000 | 345,000 | 7,056 |
| 2007/04/20 | 341,000 | 349,000 | 340,000 | 348,000 | 9,538 |
| 2007/04/19 | 346,000 | 347,000 | 340,000 | 346,000 | 10,789 |
| 2007/04/18 | 349,000 | 353,000 | 346,000 | 349,000 | 8,954 |
| 2007/04/17 | 351,000 | 353,000 | 347,000 | 347,000 | 12,605 |
| 2007/04/16 | 345,000 | 350,000 | 343,000 | 349,000 | 15,152 |
| 2007/04/13 | 342,000 | 347,000 | 337,000 | 339,000 | 12,101 |
| 2007/04/12 | 341,000 | 341,000 | 335,000 | 339,000 | 7,244 |
| 2007/04/11 | 345,000 | 346,000 | 342,000 | 343,000 | 5,889 |
| 2007/04/10 | 344,000 | 345,000 | 342,000 | 343,000 | 6,175 |
| 2007/04/09 | 342,000 | 346,000 | 341,000 | 343,000 | 6,568 |
| 2007/04/06 | 342,000 | 342,000 | 337,000 | 338,000 | 4,842 |
| 2007/04/05 | 339,000 | 344,000 | 338,000 | 342,000 | 7,949 |
| 2007/04/04 | 337,000 | 340,000 | 335,000 | 338,000 | 7,646 |
| 2007/04/03 | 330,000 | 334,000 | 326,000 | 333,000 | 6,865 |
| 2007/04/02 | 331,000 | 337,000 | 328,000 | 330,000 | 9,012 |
| 2007/03/30 | 333,000 | 334,000 | 330,000 | 330,000 | 4,793 |
| 2007/03/29 | 326,000 | 333,000 | 326,000 | 331,000 | 5,531 |
| 2007/03/28 | 332,000 | 333,000 | 325,000 | 329,000 | 10,857 |
| 2007/03/27 | 333,000 | 338,000 | 329,000 | 332,000 | 8,140 |
| 2007/03/26 | 330,000 | 343,000 | 330,000 | 338,000 | 8,101 |
| 2007/03/23 | 336,000 | 336,000 | 331,000 | 334,000 | 8,692 |
| 2007/03/22 | 336,000 | 338,000 | 334,000 | 336,000 | 11,695 |
| 2007/03/20 | 329,000 | 332,000 | 326,000 | 326,000 | 10,975 |
| 2007/03/19 | 319,000 | 329,000 | 318,000 | 328,000 | 16,019 |
| 2007/03/16 | 315,000 | 325,000 | 315,000 | 322,000 | 24,935 |
| 2007/03/15 | 318,000 | 320,000 | 313,000 | 315,000 | 11,315 |
| 2007/03/14 | 313,000 | 321,000 | 313,000 | 319,000 | 33,569 |
| 2007/03/13 | 319,000 | 320,000 | 313,000 | 314,000 | 13,300 |
| 2007/03/12 | 315,000 | 318,000 | 313,000 | 316,000 | 14,748 |
| 2007/03/09 | 323,000 | 323,000 | 311,000 | 312,000 | 44,422 |
| 2007/03/08 | 312,000 | 321,000 | 310,000 | 320,000 | 26,735 |
| 2007/03/07 | 317,000 | 317,000 | 306,000 | 308,000 | 27,296 |
| 2007/03/06 | 320,000 | 322,000 | 316,000 | 318,000 | 15,361 |
| 2007/03/05 | 321,000 | 323,000 | 316,000 | 320,000 | 13,163 |
| 2007/03/02 | 326,000 | 328,000 | 324,000 | 325,000 | 11,460 |
| 2007/03/01 | 325,000 | 331,000 | 322,000 | 331,000 | 16,117 |
| 2007/02/28 | 331,000 | 340,000 | 326,000 | 330,000 | 23,133 |
| 2007/02/27 | 347,000 | 347,000 | 341,000 | 341,000 | 5,581 |
| 2007/02/26 | 349,000 | 350,000 | 345,000 | 346,000 | 7,921 |
| 2007/02/23 | 345,000 | 348,000 | 344,000 | 346,000 | 5,132 |
| 2007/02/22 | 347,000 | 348,000 | 342,000 | 347,000 | 10,888 |
| 2007/02/21 | 349,000 | 352,000 | 346,000 | 346,000 | 8,565 |
| 2007/02/20 | 350,000 | 354,000 | 347,000 | 354,000 | 6,121 |
| 2007/02/19 | 354,000 | 355,000 | 351,000 | 353,000 | 3,819 |
| 2007/02/16 | 354,000 | 355,000 | 350,000 | 353,000 | 5,735 |
| 2007/02/15 | 359,000 | 360,000 | 354,000 | 355,000 | 7,376 |
| 2007/02/14 | 351,000 | 358,000 | 350,000 | 355,000 | 8,635 |
| 2007/02/13 | 356,000 | 357,000 | 348,000 | 352,000 | 7,387 |
| 2007/02/09 | 350,000 | 357,000 | 348,000 | 353,000 | 21,037 |
| 2007/02/08 | 353,000 | 354,000 | 344,000 | 348,000 | 9,636 |
| 2007/02/07 | 355,000 | 356,000 | 351,000 | 353,000 | 8,900 |
| 2007/02/06 | 360,000 | 362,000 | 358,000 | 359,000 | 5,480 |
| 2007/02/05 | 361,000 | 361,000 | 354,000 | 358,000 | 7,539 |
| 2007/02/02 | 366,000 | 366,000 | 361,000 | 363,000 | 7,377 |
| 2007/02/01 | 357,000 | 364,000 | 356,000 | 361,000 | 6,100 |
| 2007/01/31 | 360,000 | 361,000 | 354,000 | 360,000 | 7,631 |
| 2007/01/30 | 366,000 | 366,000 | 359,000 | 361,000 | 6,793 |
| 2007/01/29 | 362,000 | 367,000 | 358,000 | 366,000 | 6,242 |
| 2007/01/26 | 360,000 | 362,000 | 355,000 | 362,000 | 7,333 |
| 2007/01/25 | 362,000 | 365,000 | 356,000 | 358,000 | 6,972 |
| 2007/01/24 | 362,000 | 367,000 | 361,000 | 362,000 | 7,314 |
| 2007/01/23 | 365,000 | 371,000 | 360,000 | 361,000 | 11,003 |
| 2007/01/22 | 372,000 | 377,000 | 369,000 | 369,000 | 7,269 |
| 2007/01/19 | 370,000 | 370,000 | 366,000 | 367,000 | 7,037 |
| 2007/01/18 | 362,000 | 377,000 | 361,000 | 372,000 | 12,006 |
| 2007/01/17 | 356,000 | 362,000 | 352,000 | 361,000 | 10,288 |
| 2007/01/16 | 361,000 | 364,000 | 360,000 | 361,000 | 5,480 |
| 2007/01/15 | 361,000 | 366,000 | 360,000 | 362,000 | 7,632 |
| 2007/01/12 | 355,000 | 363,000 | 355,000 | 359,000 | 17,359 |
| 2007/01/11 | 358,000 | 363,000 | 351,000 | 354,000 | 10,869 |
| 2007/01/10 | 358,000 | 358,000 | 352,000 | 357,000 | 11,039 |
| 2007/01/09 | 344,000 | 360,000 | 343,000 | 359,000 | 11,065 |
| 2007/01/05 | 351,000 | 354,000 | 340,000 | 346,000 | 10,514 |
| 2007/01/04 | 352,000 | 357,000 | 350,000 | 355,000 | 4,372 |