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 |
|---|---|---|---|---|---|
| 2008/12/24 | 182,500 | 185,800 | 174,100 | 177,000 | 9,868 |
| 2008/12/22 | 191,000 | 192,600 | 182,000 | 183,900 | 13,970 |
| 2008/12/19 | 183,000 | 185,700 | 180,000 | 180,600 | 16,256 |
| 2008/12/18 | 171,100 | 183,000 | 171,000 | 183,000 | 17,501 |
| 2008/12/17 | 173,100 | 174,400 | 166,900 | 171,000 | 13,484 |
| 2008/12/16 | 174,000 | 175,100 | 171,500 | 173,000 | 9,393 |
| 2008/12/15 | 174,000 | 176,900 | 171,800 | 174,000 | 13,580 |
| 2008/12/12 | 167,000 | 173,500 | 161,000 | 165,800 | 30,191 |
| 2008/12/11 | 173,000 | 173,000 | 166,800 | 170,000 | 17,383 |
| 2008/12/10 | 161,500 | 170,000 | 159,600 | 170,000 | 11,389 |
| 2008/12/09 | 159,500 | 164,800 | 159,500 | 164,500 | 10,112 |
| 2008/12/08 | 151,300 | 160,200 | 150,800 | 159,000 | 9,446 |
| 2008/12/05 | 151,100 | 154,500 | 148,100 | 151,000 | 11,555 |
| 2008/12/04 | 159,000 | 159,900 | 144,700 | 147,100 | 18,631 |
| 2008/12/03 | 150,100 | 157,200 | 150,100 | 154,600 | 7,400 |
| 2008/12/02 | 151,000 | 157,800 | 151,000 | 152,500 | 10,364 |
| 2008/12/01 | 166,500 | 166,600 | 160,400 | 164,600 | 7,530 |
| 2008/11/28 | 166,900 | 169,600 | 165,000 | 169,500 | 5,859 |
| 2008/11/27 | 166,800 | 170,100 | 164,200 | 166,800 | 4,259 |
| 2008/11/26 | 169,200 | 171,500 | 163,200 | 165,500 | 8,480 |
| 2008/11/25 | 166,000 | 168,500 | 158,700 | 166,800 | 12,329 |
| 2008/11/21 | 157,700 | 159,900 | 144,600 | 156,200 | 18,101 |
| 2008/11/20 | 164,800 | 165,900 | 154,500 | 154,700 | 11,372 |
| 2008/11/19 | 161,500 | 166,900 | 160,100 | 166,900 | 11,674 |
| 2008/11/18 | 168,000 | 170,500 | 163,700 | 169,400 | 10,601 |
| 2008/11/17 | 165,000 | 174,100 | 160,200 | 167,600 | 13,406 |
| 2008/11/14 | 166,600 | 171,700 | 162,900 | 171,000 | 26,847 |
| 2008/11/13 | 148,400 | 158,200 | 146,400 | 153,300 | 19,007 |
| 2008/11/12 | 158,300 | 167,900 | 156,100 | 165,700 | 16,242 |
| 2008/11/11 | 161,000 | 161,900 | 152,500 | 155,300 | 12,100 |
| 2008/11/10 | 167,300 | 169,200 | 160,100 | 164,700 | 12,432 |
| 2008/11/07 | 149,100 | 159,000 | 149,100 | 153,700 | 19,363 |
| 2008/11/06 | 168,200 | 171,900 | 160,200 | 161,700 | 17,127 |
| 2008/11/05 | 175,700 | 177,000 | 166,400 | 174,000 | 15,063 |
| 2008/11/04 | 170,000 | 176,500 | 166,900 | 175,600 | 15,092 |
| 2008/10/31 | 162,000 | 172,200 | 158,100 | 158,100 | 15,112 |
| 2008/10/30 | 168,000 | 178,100 | 159,000 | 177,000 | 15,656 |
| 2008/10/29 | 157,700 | 167,700 | 154,700 | 167,700 | 23,797 |
| 2008/10/28 | 135,300 | 147,700 | 134,000 | 147,700 | 20,026 |
| 2008/10/27 | 142,000 | 149,600 | 135,300 | 137,300 | 27,526 |
| 2008/10/24 | 155,000 | 157,000 | 140,000 | 140,000 | 19,128 |
| 2008/10/23 | 155,000 | 161,000 | 145,100 | 157,000 | 28,937 |
| 2008/10/22 | 172,100 | 175,000 | 161,000 | 161,000 | 14,324 |
| 2008/10/21 | 174,900 | 177,000 | 169,700 | 173,200 | 14,012 |
| 2008/10/20 | 166,500 | 170,700 | 162,400 | 168,800 | 15,753 |
| 2008/10/17 | 162,100 | 166,000 | 157,900 | 163,500 | 21,892 |
| 2008/10/16 | 164,900 | 169,900 | 158,000 | 162,000 | 23,610 |
| 2008/10/15 | 180,000 | 181,900 | 174,500 | 177,500 | 15,760 |
| 2008/10/14 | 179,000 | 182,000 | 173,000 | 181,200 | 14,719 |
| 2008/10/10 | 152,100 | 161,900 | 152,100 | 155,000 | 32,675 |
| 2008/10/09 | 175,000 | 184,300 | 174,800 | 182,100 | 20,093 |
| 2008/10/08 | 182,400 | 186,400 | 166,000 | 174,800 | 22,030 |
| 2008/10/07 | 195,700 | 197,800 | 190,600 | 194,400 | 18,042 |
| 2008/10/06 | 210,500 | 210,500 | 202,000 | 203,900 | 10,866 |
| 2008/10/03 | 213,000 | 214,900 | 210,100 | 210,400 | 15,706 |
| 2008/10/02 | 215,500 | 221,600 | 214,800 | 217,000 | 14,173 |
| 2008/10/01 | 215,000 | 220,900 | 210,900 | 215,600 | 11,977 |
| 2008/09/30 | 210,200 | 216,400 | 209,600 | 209,900 | 17,605 |
| 2008/09/29 | 224,500 | 226,000 | 215,500 | 217,200 | 22,154 |
| 2008/09/26 | 230,000 | 233,400 | 227,600 | 231,400 | 18,111 |
| 2008/09/25 | 224,800 | 229,000 | 215,400 | 228,400 | 12,962 |
| 2008/09/24 | 222,400 | 230,100 | 219,800 | 226,700 | 19,883 |
| 2008/09/22 | 218,000 | 225,800 | 216,400 | 224,800 | 15,004 |
| 2008/09/19 | 219,400 | 219,400 | 210,000 | 214,200 | 16,858 |
| 2008/09/18 | 207,200 | 209,500 | 203,300 | 207,400 | 19,219 |
| 2008/09/17 | 200,300 | 207,300 | 197,800 | 207,100 | 15,699 |
| 2008/09/16 | 199,200 | 210,000 | 199,200 | 204,300 | 23,722 |
| 2008/09/12 | 213,400 | 215,000 | 209,700 | 211,200 | 30,577 |
| 2008/09/11 | 206,000 | 211,300 | 205,000 | 209,400 | 15,778 |
| 2008/09/10 | 208,600 | 209,300 | 203,900 | 208,000 | 11,392 |
| 2008/09/09 | 211,800 | 215,300 | 207,100 | 209,600 | 8,215 |
| 2008/09/08 | 205,000 | 216,200 | 204,700 | 212,000 | 11,921 |
| 2008/09/05 | 207,100 | 209,300 | 203,600 | 204,300 | 12,425 |
| 2008/09/04 | 219,900 | 219,900 | 211,900 | 213,600 | 15,947 |
| 2008/09/03 | 220,900 | 221,400 | 218,800 | 219,800 | 11,217 |
| 2008/09/02 | 219,500 | 224,300 | 218,000 | 219,000 | 15,640 |
| 2008/09/01 | 220,700 | 221,600 | 218,300 | 219,500 | 14,511 |
| 2008/08/29 | 219,500 | 222,600 | 218,400 | 220,700 | 17,002 |
| 2008/08/28 | 214,900 | 214,900 | 212,400 | 214,400 | 8,407 |
| 2008/08/27 | 213,200 | 213,800 | 210,800 | 212,000 | 7,923 |
| 2008/08/26 | 214,000 | 214,000 | 210,200 | 213,200 | 9,109 |
| 2008/08/25 | 213,100 | 215,700 | 213,100 | 214,400 | 13,027 |
| 2008/08/22 | 212,200 | 213,600 | 209,900 | 213,000 | 11,708 |
| 2008/08/21 | 214,000 | 214,000 | 210,000 | 212,000 | 11,176 |
| 2008/08/20 | 209,900 | 212,700 | 209,000 | 211,900 | 13,407 |
| 2008/08/19 | 215,100 | 215,300 | 206,000 | 209,900 | 17,417 |
| 2008/08/18 | 210,500 | 215,700 | 210,500 | 215,000 | 18,126 |
| 2008/08/15 | 211,600 | 212,000 | 209,400 | 210,100 | 15,484 |
| 2008/08/14 | 210,300 | 210,400 | 205,700 | 208,700 | 21,773 |
| 2008/08/13 | 207,000 | 210,800 | 205,400 | 210,300 | 30,467 |
| 2008/08/12 | 213,400 | 224,100 | 211,300 | 220,500 | 26,554 |
| 2008/08/11 | 213,000 | 213,100 | 210,000 | 212,800 | 29,520 |
| 2008/08/08 | 223,700 | 223,700 | 212,100 | 215,300 | 37,763 |
| 2008/08/07 | 228,000 | 228,100 | 221,100 | 224,300 | 12,497 |
| 2008/08/06 | 225,000 | 229,600 | 222,500 | 227,400 | 17,307 |
| 2008/08/05 | 225,600 | 225,600 | 221,200 | 222,300 | 27,171 |
| 2008/08/04 | 227,000 | 228,600 | 224,800 | 225,600 | 21,886 |
| 2008/08/01 | 238,900 | 238,900 | 223,900 | 226,700 | 33,661 |
| 2008/07/31 | 237,800 | 239,600 | 237,200 | 238,900 | 17,364 |
| 2008/07/30 | 234,400 | 239,900 | 234,100 | 237,200 | 13,271 |
| 2008/07/29 | 232,400 | 234,900 | 232,100 | 234,400 | 10,707 |
| 2008/07/28 | 235,300 | 236,900 | 232,800 | 233,100 | 13,884 |
| 2008/07/25 | 230,700 | 234,500 | 230,700 | 234,000 | 12,840 |
| 2008/07/24 | 225,000 | 231,200 | 223,000 | 230,700 | 12,778 |
| 2008/07/23 | 227,500 | 227,600 | 221,100 | 222,400 | 18,159 |
| 2008/07/22 | 232,000 | 232,000 | 224,900 | 225,500 | 18,722 |
| 2008/07/18 | 222,000 | 223,000 | 221,000 | 222,000 | 10,115 |
| 2008/07/17 | 221,000 | 222,000 | 219,000 | 222,000 | 6,836 |
| 2008/07/16 | 211,000 | 220,000 | 211,000 | 220,000 | 12,384 |
| 2008/07/15 | 222,000 | 222,000 | 214,000 | 215,000 | 12,907 |
| 2008/07/14 | 223,000 | 226,000 | 222,000 | 223,000 | 11,234 |
| 2008/07/11 | 228,000 | 228,000 | 222,000 | 223,000 | 22,863 |
| 2008/07/10 | 230,000 | 230,000 | 228,000 | 229,000 | 9,014 |
| 2008/07/09 | 230,000 | 232,000 | 229,000 | 230,000 | 7,575 |
| 2008/07/08 | 232,000 | 232,000 | 229,000 | 229,000 | 5,464 |
| 2008/07/07 | 230,000 | 233,000 | 228,000 | 231,000 | 5,585 |
| 2008/07/04 | 233,000 | 233,000 | 227,000 | 229,000 | 12,801 |
| 2008/07/03 | 228,000 | 234,000 | 228,000 | 233,000 | 10,694 |
| 2008/07/02 | 230,000 | 230,000 | 226,000 | 227,000 | 13,672 |
| 2008/07/01 | 229,000 | 231,000 | 225,000 | 230,000 | 9,230 |
| 2008/06/30 | 231,000 | 233,000 | 225,000 | 225,000 | 8,541 |
| 2008/06/27 | 226,000 | 230,000 | 225,000 | 230,000 | 8,124 |
| 2008/06/26 | 233,000 | 234,000 | 226,000 | 230,000 | 10,959 |
| 2008/06/25 | 228,000 | 232,000 | 227,000 | 232,000 | 18,543 |
| 2008/06/24 | 229,000 | 233,000 | 226,000 | 228,000 | 16,098 |
| 2008/06/23 | 221,000 | 224,000 | 218,000 | 221,000 | 7,571 |
| 2008/06/20 | 224,000 | 226,000 | 220,000 | 223,000 | 7,813 |
| 2008/06/19 | 228,000 | 228,000 | 222,000 | 223,000 | 9,702 |
| 2008/06/18 | 231,000 | 232,000 | 228,000 | 229,000 | 8,391 |
| 2008/06/17 | 229,000 | 232,000 | 228,000 | 232,000 | 11,307 |
| 2008/06/16 | 231,000 | 236,000 | 228,000 | 233,000 | 10,671 |
| 2008/06/13 | 234,000 | 234,000 | 222,000 | 229,000 | 64,863 |
| 2008/06/12 | 234,000 | 235,000 | 231,000 | 233,000 | 14,892 |
| 2008/06/11 | 245,000 | 245,000 | 230,000 | 238,000 | 24,157 |
| 2008/06/10 | 253,000 | 253,000 | 239,000 | 241,000 | 20,363 |
| 2008/06/09 | 255,000 | 258,000 | 250,000 | 252,000 | 8,233 |
| 2008/06/06 | 259,000 | 260,000 | 257,000 | 258,000 | 4,794 |
| 2008/06/05 | 257,000 | 257,000 | 255,000 | 256,000 | 8,956 |
| 2008/06/04 | 257,000 | 259,000 | 255,000 | 256,000 | 15,062 |
| 2008/06/03 | 261,000 | 263,000 | 253,000 | 255,000 | 12,555 |
| 2008/06/02 | 259,000 | 266,000 | 257,000 | 265,000 | 13,721 |
| 2008/05/30 | 259,000 | 259,000 | 257,000 | 258,000 | 8,971 |
| 2008/05/29 | 253,000 | 258,000 | 252,000 | 258,000 | 12,721 |
| 2008/05/28 | 254,000 | 255,000 | 251,000 | 252,000 | 9,867 |
| 2008/05/27 | 251,000 | 255,000 | 251,000 | 254,000 | 6,651 |
| 2008/05/26 | 250,000 | 253,000 | 250,000 | 251,000 | 6,436 |
| 2008/05/23 | 253,000 | 254,000 | 251,000 | 251,000 | 7,218 |
| 2008/05/22 | 251,000 | 253,000 | 250,000 | 252,000 | 7,101 |
| 2008/05/21 | 256,000 | 256,000 | 251,000 | 252,000 | 8,570 |
| 2008/05/20 | 257,000 | 258,000 | 254,000 | 255,000 | 8,922 |
| 2008/05/19 | 261,000 | 262,000 | 258,000 | 260,000 | 8,763 |
| 2008/05/16 | 262,000 | 264,000 | 256,000 | 259,000 | 11,736 |
| 2008/05/15 | 256,000 | 264,000 | 256,000 | 261,000 | 10,809 |
| 2008/05/14 | 257,000 | 258,000 | 250,000 | 253,000 | 15,447 |
| 2008/05/13 | 255,000 | 263,000 | 253,000 | 256,000 | 38,976 |
| 2008/05/12 | 239,000 | 240,000 | 236,000 | 239,000 | 7,318 |
| 2008/05/09 | 244,000 | 244,000 | 239,000 | 239,000 | 12,143 |
| 2008/05/08 | 241,000 | 246,000 | 240,000 | 242,000 | 7,104 |
| 2008/05/07 | 244,000 | 247,000 | 238,000 | 239,000 | 6,238 |
| 2008/05/02 | 241,000 | 243,000 | 239,000 | 240,000 | 7,809 |
| 2008/05/01 | 238,000 | 240,000 | 236,000 | 237,000 | 7,424 |
| 2008/04/30 | 246,000 | 246,000 | 236,000 | 239,000 | 14,799 |
| 2008/04/28 | 251,000 | 256,000 | 250,000 | 250,000 | 7,474 |
| 2008/04/25 | 243,000 | 254,000 | 243,000 | 254,000 | 6,614 |
| 2008/04/24 | 245,000 | 246,000 | 240,000 | 242,000 | 4,465 |
| 2008/04/23 | 247,000 | 247,000 | 243,000 | 245,000 | 8,597 |
| 2008/04/22 | 246,000 | 248,000 | 245,000 | 246,000 | 6,945 |
| 2008/04/21 | 253,000 | 255,000 | 246,000 | 248,000 | 8,179 |
| 2008/04/18 | 249,000 | 252,000 | 247,000 | 249,000 | 4,306 |
| 2008/04/17 | 254,000 | 255,000 | 248,000 | 252,000 | 7,001 |
| 2008/04/16 | 244,000 | 251,000 | 242,000 | 251,000 | 8,651 |
| 2008/04/15 | 240,000 | 242,000 | 238,000 | 239,000 | 5,953 |
| 2008/04/14 | 245,000 | 245,000 | 238,000 | 239,000 | 10,053 |
| 2008/04/11 | 248,000 | 254,000 | 247,000 | 253,000 | 20,526 |
| 2008/04/10 | 243,000 | 246,000 | 238,000 | 242,000 | 11,648 |
| 2008/04/09 | 245,000 | 251,000 | 244,000 | 247,000 | 15,200 |
| 2008/04/08 | 246,000 | 247,000 | 238,000 | 239,000 | 8,306 |
| 2008/04/07 | 246,000 | 247,000 | 242,000 | 247,000 | 8,155 |
| 2008/04/04 | 243,000 | 250,000 | 242,000 | 250,000 | 6,606 |
| 2008/04/03 | 238,000 | 242,000 | 234,000 | 242,000 | 6,581 |
| 2008/04/02 | 241,000 | 241,000 | 235,000 | 238,000 | 8,359 |
| 2008/04/01 | 231,000 | 238,000 | 230,000 | 234,000 | 11,641 |
| 2008/03/31 | 229,000 | 230,000 | 223,000 | 227,000 | 10,705 |
| 2008/03/28 | 227,000 | 233,000 | 227,000 | 231,000 | 10,616 |
| 2008/03/27 | 227,000 | 229,000 | 223,000 | 228,000 | 8,772 |
| 2008/03/26 | 225,000 | 227,000 | 221,000 | 225,000 | 5,402 |
| 2008/03/25 | 224,000 | 227,000 | 221,000 | 226,000 | 10,086 |
| 2008/03/24 | 220,000 | 223,000 | 219,000 | 220,000 | 5,717 |
| 2008/03/21 | 221,000 | 222,000 | 217,000 | 219,000 | 10,672 |
| 2008/03/19 | 217,000 | 219,000 | 211,000 | 213,000 | 10,417 |
| 2008/03/18 | 210,000 | 213,000 | 207,000 | 209,000 | 11,072 |
| 2008/03/17 | 214,000 | 214,000 | 209,000 | 209,000 | 11,290 |
| 2008/03/14 | 223,000 | 224,000 | 215,000 | 218,000 | 50,765 |
| 2008/03/13 | 229,000 | 230,000 | 221,000 | 221,000 | 17,885 |
| 2008/03/12 | 233,000 | 235,000 | 228,000 | 234,000 | 11,836 |
| 2008/03/11 | 227,000 | 231,000 | 226,000 | 229,000 | 10,459 |
| 2008/03/10 | 238,000 | 238,000 | 230,000 | 231,000 | 11,413 |
| 2008/03/07 | 232,000 | 241,000 | 232,000 | 237,000 | 13,429 |
| 2008/03/06 | 241,000 | 243,000 | 235,000 | 239,000 | 9,385 |
| 2008/03/05 | 235,000 | 241,000 | 234,000 | 239,000 | 8,319 |
| 2008/03/04 | 235,000 | 241,000 | 235,000 | 239,000 | 16,765 |
| 2008/03/03 | 233,000 | 233,000 | 225,000 | 227,000 | 16,658 |
| 2008/02/29 | 249,000 | 252,000 | 242,000 | 243,000 | 9,850 |
| 2008/02/28 | 249,000 | 255,000 | 249,000 | 253,000 | 8,553 |
| 2008/02/27 | 248,000 | 255,000 | 247,000 | 251,000 | 8,177 |
| 2008/02/26 | 250,000 | 255,000 | 244,000 | 244,000 | 7,375 |
| 2008/02/25 | 243,000 | 249,000 | 243,000 | 248,000 | 14,175 |
| 2008/02/22 | 244,000 | 247,000 | 240,000 | 243,000 | 10,339 |
| 2008/02/21 | 247,000 | 250,000 | 239,000 | 243,000 | 19,985 |
| 2008/02/20 | 246,000 | 248,000 | 241,000 | 241,000 | 9,219 |
| 2008/02/19 | 247,000 | 249,000 | 242,000 | 247,000 | 16,345 |
| 2008/02/18 | 238,000 | 245,000 | 236,000 | 243,000 | 10,370 |
| 2008/02/15 | 234,000 | 236,000 | 228,000 | 235,000 | 10,915 |
| 2008/02/14 | 228,000 | 234,000 | 225,000 | 234,000 | 11,847 |
| 2008/02/13 | 224,000 | 228,000 | 222,000 | 225,000 | 8,628 |
| 2008/02/12 | 228,000 | 228,000 | 223,000 | 223,000 | 9,055 |
| 2008/02/08 | 227,000 | 232,000 | 226,000 | 227,000 | 17,814 |
| 2008/02/07 | 232,000 | 235,000 | 229,000 | 231,000 | 6,615 |
| 2008/02/06 | 238,000 | 239,000 | 231,000 | 234,000 | 12,880 |
| 2008/02/05 | 245,000 | 248,000 | 242,000 | 244,000 | 6,276 |
| 2008/02/04 | 244,000 | 249,000 | 241,000 | 248,000 | 7,382 |
| 2008/02/01 | 238,000 | 243,000 | 238,000 | 239,000 | 8,766 |
| 2008/01/31 | 237,000 | 248,000 | 236,000 | 246,000 | 13,149 |
| 2008/01/30 | 237,000 | 240,000 | 233,000 | 239,000 | 12,103 |
| 2008/01/29 | 234,000 | 240,000 | 234,000 | 240,000 | 8,549 |
| 2008/01/28 | 235,000 | 241,000 | 231,000 | 231,000 | 18,065 |
| 2008/01/25 | 239,000 | 242,000 | 232,000 | 238,000 | 18,124 |
| 2008/01/24 | 240,000 | 242,000 | 232,000 | 234,000 | 22,120 |
| 2008/01/23 | 235,000 | 240,000 | 231,000 | 234,000 | 15,366 |
| 2008/01/22 | 240,000 | 243,000 | 230,000 | 230,000 | 24,442 |
| 2008/01/21 | 252,000 | 252,000 | 244,000 | 244,000 | 26,232 |
| 2008/01/18 | 261,000 | 268,000 | 259,000 | 267,000 | 14,117 |
| 2008/01/17 | 261,000 | 269,000 | 260,000 | 269,000 | 10,432 |
| 2008/01/16 | 266,000 | 271,000 | 261,000 | 261,000 | 9,556 |
| 2008/01/15 | 268,000 | 274,000 | 268,000 | 270,000 | 9,064 |
| 2008/01/11 | 273,000 | 279,000 | 268,000 | 270,000 | 18,845 |
| 2008/01/10 | 278,000 | 279,000 | 274,000 | 274,000 | 9,606 |
| 2008/01/09 | 280,000 | 284,000 | 277,000 | 280,000 | 16,290 |
| 2008/01/08 | 284,000 | 286,000 | 280,000 | 283,000 | 10,714 |
| 2008/01/07 | 282,000 | 286,000 | 282,000 | 286,000 | 8,851 |
| 2008/01/04 | 294,000 | 294,000 | 279,000 | 283,000 | 7,741 |