電通総研(4812)の株価時系列情報
電通総研(4812)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,334 | 1,344 | 1,305 | 1,305 | 9,100 |
| 2002/12/27 | 1,355 | 1,355 | 1,333 | 1,339 | 13,000 |
| 2002/12/26 | 1,320 | 1,349 | 1,320 | 1,349 | 16,500 |
| 2002/12/25 | 1,301 | 1,340 | 1,301 | 1,340 | 26,700 |
| 2002/12/24 | 1,328 | 1,348 | 1,296 | 1,301 | 92,000 |
| 2002/12/20 | 1,350 | 1,360 | 1,300 | 1,330 | 64,600 |
| 2002/12/19 | 1,350 | 1,355 | 1,329 | 1,349 | 90,100 |
| 2002/12/18 | 1,400 | 1,410 | 1,355 | 1,355 | 64,400 |
| 2002/12/17 | 1,399 | 1,450 | 1,399 | 1,405 | 82,100 |
| 2002/12/16 | 1,389 | 1,415 | 1,365 | 1,381 | 32,200 |
| 2002/12/13 | 1,440 | 1,441 | 1,425 | 1,429 | 77,200 |
| 2002/12/12 | 1,499 | 1,499 | 1,463 | 1,468 | 35,000 |
| 2002/12/11 | 1,490 | 1,501 | 1,451 | 1,484 | 39,100 |
| 2002/12/10 | 1,485 | 1,496 | 1,450 | 1,490 | 74,400 |
| 2002/12/09 | 1,409 | 1,444 | 1,370 | 1,425 | 48,600 |
| 2002/12/06 | 1,502 | 1,510 | 1,386 | 1,469 | 112,000 |
| 2002/12/05 | 1,605 | 1,611 | 1,480 | 1,502 | 73,600 |
| 2002/12/04 | 1,603 | 1,650 | 1,601 | 1,603 | 40,300 |
| 2002/12/03 | 1,650 | 1,679 | 1,610 | 1,650 | 39,800 |
| 2002/12/02 | 1,680 | 1,705 | 1,600 | 1,646 | 74,400 |
| 2002/11/29 | 1,722 | 1,738 | 1,678 | 1,705 | 55,200 |
| 2002/11/28 | 1,700 | 1,760 | 1,700 | 1,723 | 68,200 |
| 2002/11/27 | 1,605 | 1,671 | 1,605 | 1,671 | 35,100 |
| 2002/11/26 | 1,700 | 1,700 | 1,600 | 1,600 | 87,500 |
| 2002/11/25 | 1,739 | 1,770 | 1,670 | 1,720 | 87,500 |
| 2002/11/22 | 1,750 | 1,794 | 1,710 | 1,769 | 97,900 |
| 2002/11/21 | 1,705 | 1,780 | 1,665 | 1,730 | 86,100 |
| 2002/11/20 | 1,679 | 1,710 | 1,672 | 1,700 | 103,200 |
| 2002/11/19 | 1,649 | 1,659 | 1,642 | 1,649 | 53,000 |
| 2002/11/18 | 1,668 | 1,679 | 1,605 | 1,678 | 75,000 |
| 2002/11/15 | 1,670 | 1,681 | 1,661 | 1,670 | 56,400 |
| 2002/11/14 | 1,690 | 1,699 | 1,642 | 1,670 | 21,400 |
| 2002/11/13 | 1,666 | 1,692 | 1,656 | 1,662 | 7,600 |
| 2002/11/12 | 1,593 | 1,701 | 1,593 | 1,696 | 55,200 |
| 2002/11/11 | 1,648 | 1,661 | 1,600 | 1,602 | 19,300 |
| 2002/11/08 | 1,670 | 1,700 | 1,650 | 1,659 | 12,200 |
| 2002/11/07 | 1,690 | 1,710 | 1,684 | 1,700 | 29,200 |
| 2002/11/06 | 1,700 | 1,705 | 1,686 | 1,688 | 48,000 |
| 2002/11/05 | 1,641 | 1,685 | 1,641 | 1,685 | 26,700 |
| 2002/11/01 | 1,580 | 1,620 | 1,580 | 1,609 | 31,200 |
| 2002/10/31 | 1,649 | 1,649 | 1,599 | 1,600 | 34,000 |
| 2002/10/30 | 1,600 | 1,634 | 1,580 | 1,625 | 23,800 |
| 2002/10/29 | 1,640 | 1,669 | 1,612 | 1,638 | 26,000 |
| 2002/10/28 | 1,560 | 1,640 | 1,528 | 1,640 | 29,100 |
| 2002/10/25 | 1,486 | 1,570 | 1,460 | 1,550 | 22,200 |
| 2002/10/24 | 1,559 | 1,559 | 1,460 | 1,486 | 32,000 |
| 2002/10/23 | 1,530 | 1,558 | 1,436 | 1,558 | 51,000 |
| 2002/10/22 | 1,692 | 1,692 | 1,558 | 1,567 | 37,400 |
| 2002/10/21 | 1,669 | 1,700 | 1,602 | 1,692 | 57,600 |
| 2002/10/18 | 1,700 | 1,710 | 1,691 | 1,699 | 83,700 |
| 2002/10/17 | 1,638 | 1,699 | 1,638 | 1,667 | 88,100 |
| 2002/10/16 | 1,700 | 1,750 | 1,615 | 1,647 | 125,700 |
| 2002/10/15 | 1,560 | 1,614 | 1,550 | 1,614 | 106,100 |
| 2002/10/11 | 1,353 | 1,449 | 1,315 | 1,414 | 86,300 |
| 2002/10/10 | 1,248 | 1,293 | 1,201 | 1,293 | 49,800 |
| 2002/10/09 | 1,275 | 1,280 | 1,210 | 1,228 | 72,500 |
| 2002/10/08 | 1,270 | 1,280 | 1,231 | 1,235 | 51,500 |
| 2002/10/07 | 1,300 | 1,300 | 1,247 | 1,253 | 43,400 |
| 2002/10/04 | 1,372 | 1,372 | 1,321 | 1,353 | 62,000 |
| 2002/10/03 | 1,470 | 1,480 | 1,370 | 1,392 | 75,100 |
| 2002/10/02 | 1,581 | 1,584 | 1,482 | 1,520 | 68,300 |
| 2002/10/01 | 1,596 | 1,596 | 1,514 | 1,541 | 40,000 |
| 2002/09/30 | 1,575 | 1,605 | 1,550 | 1,566 | 92,900 |
| 2002/09/27 | 1,575 | 1,620 | 1,545 | 1,588 | 134,300 |
| 2002/09/26 | 1,699 | 1,735 | 1,512 | 1,545 | 212,700 |
| 2002/09/25 | 1,695 | 1,695 | 1,695 | 1,695 | 11,100 |
| 2002/09/25 | 1 -> 2.00 分割 | ||||
| 2002/09/24 | 4,000 | 4,000 | 4,000 | 4,000 | 31,700 |
| 2002/09/20 | 4,550 | 4,580 | 4,500 | 4,500 | 54,300 |
| 2002/09/19 | 4,850 | 4,890 | 4,600 | 4,630 | 52,600 |
| 2002/09/18 | 4,380 | 4,700 | 4,250 | 4,690 | 38,900 |
| 2002/09/17 | 4,460 | 4,530 | 4,400 | 4,480 | 61,400 |
| 2002/09/13 | 4,660 | 4,660 | 4,490 | 4,490 | 85,500 |
| 2002/09/12 | 4,750 | 4,760 | 4,510 | 4,650 | 75,100 |
| 2002/09/11 | 5,000 | 5,080 | 4,710 | 4,850 | 79,500 |
| 2002/09/10 | 5,190 | 5,190 | 4,950 | 5,000 | 113,000 |
| 2002/09/09 | 5,600 | 5,610 | 5,250 | 5,250 | 40,300 |
| 2002/09/06 | 5,650 | 5,650 | 5,480 | 5,520 | 54,700 |
| 2002/09/05 | 5,870 | 5,870 | 5,600 | 5,710 | 33,400 |
| 2002/09/04 | 5,600 | 5,770 | 5,600 | 5,770 | 23,400 |
| 2002/09/03 | 5,800 | 5,800 | 5,700 | 5,750 | 23,500 |
| 2002/09/02 | 5,900 | 5,910 | 5,800 | 5,830 | 16,900 |
| 2002/08/30 | 5,910 | 6,050 | 5,870 | 6,040 | 16,900 |
| 2002/08/29 | 6,000 | 6,000 | 5,850 | 5,870 | 23,600 |
| 2002/08/28 | 5,940 | 6,050 | 5,880 | 6,050 | 30,000 |
| 2002/08/27 | 6,030 | 6,200 | 5,920 | 6,040 | 76,000 |
| 2002/08/26 | 5,490 | 6,230 | 5,450 | 6,230 | 108,200 |
| 2002/08/23 | 5,400 | 5,450 | 5,300 | 5,390 | 78,100 |
| 2002/08/22 | 5,430 | 5,430 | 5,060 | 5,220 | 83,200 |
| 2002/08/21 | 5,520 | 5,540 | 5,430 | 5,460 | 22,700 |
| 2002/08/20 | 5,900 | 5,900 | 5,410 | 5,540 | 57,900 |
| 2002/08/19 | 6,100 | 6,130 | 5,860 | 5,890 | 26,800 |
| 2002/08/16 | 6,150 | 6,240 | 6,100 | 6,150 | 60,600 |
| 2002/08/15 | 6,520 | 6,580 | 6,000 | 6,080 | 50,300 |
| 2002/08/14 | 6,400 | 6,550 | 6,400 | 6,470 | 34,400 |
| 2002/08/13 | 6,400 | 6,450 | 6,320 | 6,350 | 91,700 |
| 2002/08/12 | 6,350 | 6,450 | 6,290 | 6,400 | 90,100 |
| 2002/08/09 | 6,400 | 6,400 | 6,300 | 6,400 | 49,300 |
| 2002/08/08 | 6,660 | 6,760 | 6,390 | 6,550 | 35,100 |
| 2002/08/07 | 7,000 | 7,000 | 6,600 | 6,780 | 31,800 |
| 2002/08/06 | 7,050 | 7,050 | 6,700 | 6,900 | 18,800 |
| 2002/08/05 | 7,200 | 7,230 | 7,080 | 7,100 | 7,600 |
| 2002/08/02 | 7,270 | 7,280 | 7,180 | 7,200 | 14,600 |
| 2002/08/01 | 7,300 | 7,310 | 7,210 | 7,300 | 11,000 |
| 2002/07/31 | 7,240 | 7,280 | 7,160 | 7,250 | 12,300 |
| 2002/07/30 | 7,200 | 7,270 | 7,090 | 7,150 | 34,600 |
| 2002/07/29 | 7,200 | 7,200 | 6,900 | 6,900 | 26,300 |
| 2002/07/26 | 6,900 | 7,150 | 6,850 | 7,000 | 28,300 |
| 2002/07/25 | 7,750 | 7,750 | 7,010 | 7,100 | 46,000 |
| 2002/07/24 | 7,990 | 8,000 | 7,650 | 7,690 | 75,700 |
| 2002/07/23 | 7,920 | 8,050 | 7,880 | 7,890 | 38,700 |
| 2002/07/22 | 8,350 | 8,350 | 7,930 | 8,000 | 29,300 |
| 2002/07/19 | 8,890 | 8,890 | 8,380 | 8,380 | 29,700 |
| 2002/07/18 | 8,810 | 8,950 | 8,700 | 8,950 | 14,300 |
| 2002/07/17 | 8,620 | 8,750 | 8,510 | 8,740 | 9,700 |
| 2002/07/16 | 8,900 | 8,900 | 8,600 | 8,610 | 29,600 |
| 2002/07/15 | 9,000 | 9,100 | 8,900 | 9,000 | 20,200 |
| 2002/07/12 | 9,000 | 9,100 | 8,990 | 9,020 | 15,000 |
| 2002/07/11 | 9,000 | 9,190 | 8,980 | 9,190 | 32,400 |
| 2002/07/10 | 9,200 | 9,230 | 9,200 | 9,200 | 24,000 |
| 2002/07/09 | 9,200 | 9,200 | 9,060 | 9,200 | 4,000 |
| 2002/07/08 | 9,440 | 9,450 | 9,200 | 9,230 | 10,700 |
| 2002/07/05 | 9,410 | 9,410 | 9,350 | 9,380 | 14,400 |
| 2002/07/04 | 9,460 | 9,500 | 9,250 | 9,410 | 12,200 |
| 2002/07/03 | 9,500 | 9,700 | 9,490 | 9,660 | 42,600 |
| 2002/07/02 | 9,520 | 9,630 | 9,340 | 9,540 | 28,200 |
| 2002/07/01 | 9,250 | 9,700 | 9,250 | 9,520 | 35,500 |
| 2002/06/28 | 9,000 | 9,290 | 8,950 | 9,190 | 34,500 |
| 2002/06/27 | 8,750 | 9,050 | 8,680 | 8,950 | 14,500 |
| 2002/06/26 | 8,810 | 8,810 | 8,750 | 8,750 | 14,200 |
| 2002/06/25 | 9,100 | 9,250 | 9,060 | 9,150 | 4,700 |
| 2002/06/24 | 8,800 | 9,300 | 8,790 | 9,300 | 18,400 |
| 2002/06/21 | 8,700 | 8,790 | 8,680 | 8,790 | 11,000 |
| 2002/06/20 | 8,800 | 8,900 | 8,770 | 8,840 | 21,200 |
| 2002/06/19 | 8,850 | 8,850 | 8,750 | 8,750 | 9,800 |
| 2002/06/18 | 8,620 | 8,880 | 8,620 | 8,850 | 12,200 |
| 2002/06/17 | 8,650 | 9,020 | 8,650 | 8,800 | 18,100 |
| 2002/06/14 | 9,200 | 9,210 | 8,650 | 8,950 | 47,500 |
| 2002/06/13 | 9,250 | 9,250 | 9,080 | 9,110 | 9,200 |
| 2002/06/12 | 9,300 | 9,400 | 9,200 | 9,290 | 10,600 |
| 2002/06/11 | 9,430 | 9,590 | 9,430 | 9,500 | 15,900 |
| 2002/06/10 | 9,950 | 9,950 | 9,520 | 9,530 | 14,800 |
| 2002/06/07 | 9,640 | 9,800 | 9,520 | 9,800 | 15,200 |
| 2002/06/06 | 9,670 | 9,950 | 9,630 | 9,840 | 49,900 |
| 2002/06/05 | 9,400 | 9,750 | 9,380 | 9,670 | 33,000 |
| 2002/06/04 | 9,340 | 9,550 | 9,310 | 9,530 | 34,500 |
| 2002/06/03 | 9,260 | 9,380 | 9,050 | 9,380 | 18,000 |
| 2002/05/31 | 9,120 | 9,300 | 9,120 | 9,200 | 10,200 |
| 2002/05/30 | 9,100 | 9,250 | 9,100 | 9,120 | 9,800 |
| 2002/05/29 | 9,020 | 9,240 | 9,020 | 9,100 | 15,100 |
| 2002/05/28 | 9,100 | 9,250 | 9,010 | 9,200 | 9,200 |
| 2002/05/27 | 9,410 | 9,430 | 9,080 | 9,100 | 25,400 |
| 2002/05/24 | 9,370 | 9,470 | 9,290 | 9,450 | 48,600 |
| 2002/05/23 | 9,100 | 9,360 | 9,020 | 9,360 | 38,200 |
| 2002/05/22 | 8,660 | 9,000 | 8,660 | 8,970 | 39,900 |
| 2002/05/21 | 8,600 | 8,700 | 8,600 | 8,670 | 14,500 |
| 2002/05/20 | 8,400 | 8,660 | 8,400 | 8,600 | 29,600 |
| 2002/05/17 | 8,500 | 8,500 | 8,300 | 8,350 | 23,600 |
| 2002/05/16 | 8,500 | 8,610 | 8,430 | 8,520 | 110,100 |
| 2002/05/15 | 8,490 | 8,490 | 8,350 | 8,400 | 7,500 |
| 2002/05/14 | 8,610 | 8,610 | 8,350 | 8,350 | 4,200 |
| 2002/05/13 | 8,540 | 8,540 | 8,420 | 8,430 | 10,600 |
| 2002/05/10 | 8,590 | 8,590 | 8,490 | 8,560 | 9,900 |
| 2002/05/09 | 8,560 | 8,700 | 8,560 | 8,610 | 8,800 |
| 2002/05/08 | 8,290 | 8,500 | 8,240 | 8,400 | 8,300 |
| 2002/05/07 | 8,370 | 8,370 | 8,230 | 8,290 | 5,400 |
| 2002/05/02 | 8,310 | 8,310 | 8,210 | 8,210 | 4,800 |
| 2002/05/01 | 8,200 | 8,350 | 8,180 | 8,300 | 6,700 |
| 2002/04/30 | 8,260 | 8,300 | 8,200 | 8,200 | 5,400 |
| 2002/04/26 | 8,560 | 8,610 | 8,300 | 8,300 | 16,000 |
| 2002/04/25 | 8,350 | 8,530 | 8,350 | 8,530 | 14,900 |
| 2002/04/24 | 8,360 | 8,430 | 8,360 | 8,370 | 4,100 |
| 2002/04/23 | 8,350 | 8,380 | 8,300 | 8,360 | 8,600 |
| 2002/04/22 | 8,340 | 8,400 | 8,310 | 8,340 | 23,400 |
| 2002/04/19 | 8,480 | 8,510 | 8,400 | 8,440 | 14,700 |
| 2002/04/18 | 8,700 | 8,800 | 8,650 | 8,650 | 12,500 |
| 2002/04/17 | 8,450 | 8,650 | 8,450 | 8,650 | 8,100 |
| 2002/04/16 | 8,350 | 8,510 | 8,350 | 8,450 | 10,000 |
| 2002/04/15 | 8,300 | 8,340 | 8,250 | 8,340 | 8,200 |
| 2002/04/12 | 8,400 | 8,450 | 8,280 | 8,370 | 16,700 |
| 2002/04/11 | 8,680 | 8,680 | 8,480 | 8,480 | 6,800 |
| 2002/04/10 | 8,520 | 8,700 | 8,510 | 8,680 | 7,500 |
| 2002/04/09 | 8,800 | 8,850 | 8,650 | 8,700 | 5,000 |
| 2002/04/08 | 8,700 | 8,800 | 8,650 | 8,730 | 8,100 |
| 2002/04/05 | 8,620 | 8,800 | 8,610 | 8,730 | 4,200 |
| 2002/04/04 | 8,800 | 8,900 | 8,620 | 8,720 | 11,600 |
| 2002/04/03 | 8,500 | 8,700 | 8,450 | 8,700 | 13,700 |
| 2002/04/02 | 8,550 | 8,640 | 8,510 | 8,550 | 21,600 |
| 2002/04/01 | 8,550 | 8,750 | 8,550 | 8,750 | 16,700 |
| 2002/03/29 | 8,850 | 9,000 | 8,850 | 8,850 | 4,700 |
| 2002/03/28 | 9,000 | 9,100 | 8,900 | 8,950 | 9,700 |
| 2002/03/27 | 8,810 | 9,100 | 8,800 | 9,100 | 17,500 |
| 2002/03/26 | 9,400 | 9,400 | 8,620 | 8,730 | 9,100 |
| 2002/03/25 | 9,450 | 9,500 | 9,240 | 9,450 | 8,500 |
| 2002/03/22 | 9,310 | 9,310 | 9,130 | 9,280 | 22,300 |
| 2002/03/20 | 9,450 | 9,550 | 9,280 | 9,280 | 20,400 |
| 2002/03/19 | 9,300 | 9,330 | 9,050 | 9,230 | 23,800 |
| 2002/03/18 | 9,500 | 9,500 | 9,040 | 9,210 | 6,700 |
| 2002/03/15 | 9,340 | 9,340 | 9,150 | 9,270 | 41,100 |
| 2002/03/14 | 9,390 | 9,500 | 9,300 | 9,340 | 22,400 |
| 2002/03/13 | 9,400 | 9,560 | 9,300 | 9,400 | 14,800 |
| 2002/03/12 | 9,900 | 9,900 | 9,600 | 9,800 | 28,700 |
| 2002/03/11 | 9,580 | 10,000 | 9,350 | 9,800 | 58,900 |
| 2002/03/08 | 8,310 | 9,240 | 8,310 | 9,180 | 68,300 |
| 2002/03/07 | 8,050 | 8,500 | 8,040 | 8,310 | 25,200 |
| 2002/03/06 | 8,100 | 8,100 | 7,820 | 8,030 | 20,900 |
| 2002/03/05 | 8,200 | 8,200 | 7,950 | 8,020 | 37,300 |
| 2002/03/04 | 8,250 | 8,330 | 8,150 | 8,270 | 41,300 |
| 2002/03/01 | 8,050 | 8,250 | 7,930 | 8,250 | 23,100 |
| 2002/02/28 | 8,210 | 8,450 | 8,210 | 8,350 | 22,700 |
| 2002/02/27 | 8,000 | 8,210 | 7,790 | 8,210 | 28,100 |
| 2002/02/26 | 8,450 | 8,460 | 8,090 | 8,200 | 20,200 |
| 2002/02/25 | 8,600 | 8,600 | 8,510 | 8,550 | 10,500 |
| 2002/02/22 | 8,760 | 8,760 | 8,580 | 8,610 | 14,600 |
| 2002/02/21 | 8,610 | 8,760 | 8,590 | 8,760 | 14,500 |
| 2002/02/20 | 8,690 | 8,690 | 8,550 | 8,690 | 15,000 |
| 2002/02/19 | 8,700 | 8,700 | 8,380 | 8,700 | 8,800 |
| 2002/02/18 | 8,620 | 8,800 | 8,620 | 8,800 | 16,600 |
| 2002/02/15 | 8,550 | 8,660 | 8,450 | 8,520 | 22,900 |
| 2002/02/14 | 8,550 | 8,800 | 8,550 | 8,640 | 12,100 |
| 2002/02/13 | 8,350 | 8,610 | 8,350 | 8,450 | 17,300 |
| 2002/02/12 | 8,490 | 8,500 | 8,360 | 8,450 | 19,800 |
| 2002/02/08 | 7,900 | 8,100 | 7,800 | 8,050 | 15,900 |
| 2002/02/07 | 7,650 | 7,900 | 7,650 | 7,800 | 13,300 |
| 2002/02/06 | 7,350 | 7,750 | 7,350 | 7,600 | 10,400 |
| 2002/02/05 | 7,500 | 7,500 | 7,210 | 7,490 | 14,800 |
| 2002/02/04 | 8,000 | 8,000 | 7,300 | 7,560 | 15,500 |
| 2002/02/01 | 8,730 | 8,740 | 8,000 | 8,200 | 21,100 |
| 2002/01/31 | 8,990 | 9,000 | 8,570 | 8,740 | 15,500 |
| 2002/01/30 | 9,000 | 9,000 | 8,850 | 9,000 | 15,300 |
| 2002/01/29 | 9,000 | 9,000 | 8,810 | 9,000 | 8,200 |
| 2002/01/28 | 9,260 | 9,260 | 9,080 | 9,080 | 7,600 |
| 2002/01/25 | 9,250 | 9,500 | 9,000 | 9,360 | 16,400 |
| 2002/01/24 | 9,180 | 9,300 | 9,100 | 9,250 | 17,200 |
| 2002/01/23 | 9,160 | 9,200 | 8,990 | 9,080 | 21,400 |
| 2002/01/22 | 9,100 | 9,350 | 9,050 | 9,260 | 40,500 |
| 2002/01/21 | 8,800 | 8,950 | 8,730 | 8,890 | 20,100 |
| 2002/01/18 | 8,500 | 8,750 | 8,450 | 8,750 | 23,900 |
| 2002/01/17 | 8,400 | 8,500 | 8,290 | 8,470 | 6,000 |
| 2002/01/16 | 8,620 | 8,620 | 8,200 | 8,390 | 15,500 |
| 2002/01/15 | 8,710 | 8,770 | 8,520 | 8,600 | 21,900 |
| 2002/01/11 | 8,800 | 8,800 | 8,560 | 8,610 | 27,100 |
| 2002/01/10 | 8,450 | 8,600 | 8,450 | 8,600 | 32,900 |
| 2002/01/09 | 8,320 | 8,450 | 8,210 | 8,450 | 36,200 |
| 2002/01/08 | 8,220 | 8,350 | 8,130 | 8,320 | 53,500 |
| 2002/01/07 | 8,390 | 8,400 | 8,200 | 8,220 | 31,200 |
| 2002/01/04 | 8,290 | 8,490 | 8,100 | 8,490 | 17,900 |