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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,052 | 1,056 | 1,044 | 1,052 | 23,800 |
| 2007/12/27 | 1,045 | 1,068 | 1,044 | 1,055 | 42,500 |
| 2007/12/26 | 1,030 | 1,050 | 1,028 | 1,047 | 51,000 |
| 2007/12/25 | 1,034 | 1,049 | 1,033 | 1,045 | 45,000 |
| 2007/12/21 | 1,050 | 1,056 | 1,029 | 1,054 | 52,000 |
| 2007/12/20 | 1,080 | 1,080 | 1,040 | 1,043 | 53,600 |
| 2007/12/19 | 1,064 | 1,074 | 1,056 | 1,062 | 77,000 |
| 2007/12/18 | 1,062 | 1,109 | 1,062 | 1,084 | 66,300 |
| 2007/12/17 | 1,086 | 1,123 | 1,086 | 1,101 | 52,000 |
| 2007/12/14 | 1,138 | 1,145 | 1,121 | 1,125 | 120,700 |
| 2007/12/13 | 1,139 | 1,143 | 1,123 | 1,127 | 91,300 |
| 2007/12/12 | 1,122 | 1,140 | 1,113 | 1,139 | 100,000 |
| 2007/12/11 | 1,116 | 1,129 | 1,113 | 1,122 | 94,200 |
| 2007/12/10 | 1,126 | 1,126 | 1,098 | 1,104 | 73,500 |
| 2007/12/07 | 1,105 | 1,119 | 1,096 | 1,102 | 78,300 |
| 2007/12/06 | 1,130 | 1,130 | 1,096 | 1,120 | 87,700 |
| 2007/12/05 | 1,075 | 1,107 | 1,072 | 1,107 | 55,600 |
| 2007/12/04 | 1,077 | 1,105 | 1,076 | 1,095 | 141,900 |
| 2007/12/03 | 1,096 | 1,119 | 1,091 | 1,117 | 145,600 |
| 2007/11/30 | 1,076 | 1,098 | 1,071 | 1,097 | 134,200 |
| 2007/11/29 | 1,063 | 1,079 | 1,057 | 1,072 | 48,900 |
| 2007/11/28 | 1,060 | 1,065 | 1,035 | 1,065 | 67,500 |
| 2007/11/27 | 1,015 | 1,059 | 1,013 | 1,051 | 104,400 |
| 2007/11/26 | 1,025 | 1,058 | 1,025 | 1,049 | 49,000 |
| 2007/11/22 | 1,027 | 1,047 | 1,020 | 1,043 | 62,800 |
| 2007/11/21 | 1,054 | 1,054 | 1,024 | 1,029 | 51,300 |
| 2007/11/20 | 1,041 | 1,041 | 1,011 | 1,035 | 85,400 |
| 2007/11/19 | 1,069 | 1,069 | 1,013 | 1,034 | 64,700 |
| 2007/11/16 | 1,032 | 1,042 | 1,012 | 1,037 | 80,100 |
| 2007/11/15 | 1,026 | 1,038 | 1,025 | 1,036 | 87,500 |
| 2007/11/14 | 999 | 1,035 | 996 | 1,025 | 126,300 |
| 2007/11/13 | 966 | 990 | 955 | 974 | 103,800 |
| 2007/11/12 | 974 | 988 | 962 | 986 | 120,500 |
| 2007/11/09 | 1,040 | 1,040 | 1,001 | 1,014 | 97,700 |
| 2007/11/08 | 1,072 | 1,072 | 1,030 | 1,046 | 91,700 |
| 2007/11/07 | 1,077 | 1,089 | 1,072 | 1,075 | 59,800 |
| 2007/11/06 | 1,071 | 1,081 | 1,071 | 1,072 | 59,700 |
| 2007/11/05 | 1,114 | 1,119 | 1,063 | 1,070 | 117,300 |
| 2007/11/02 | 1,103 | 1,137 | 1,103 | 1,116 | 96,900 |
| 2007/11/01 | 1,138 | 1,175 | 1,114 | 1,143 | 314,100 |
| 2007/10/31 | 1,106 | 1,106 | 1,063 | 1,078 | 265,700 |
| 2007/10/30 | 1,131 | 1,143 | 1,109 | 1,115 | 96,800 |
| 2007/10/29 | 1,124 | 1,142 | 1,120 | 1,136 | 66,800 |
| 2007/10/26 | 1,098 | 1,114 | 1,094 | 1,113 | 35,400 |
| 2007/10/25 | 1,095 | 1,112 | 1,084 | 1,095 | 40,200 |
| 2007/10/24 | 1,114 | 1,114 | 1,095 | 1,099 | 49,800 |
| 2007/10/23 | 1,105 | 1,125 | 1,100 | 1,114 | 54,600 |
| 2007/10/22 | 1,083 | 1,108 | 1,083 | 1,104 | 49,200 |
| 2007/10/19 | 1,143 | 1,143 | 1,117 | 1,121 | 70,500 |
| 2007/10/18 | 1,125 | 1,143 | 1,122 | 1,143 | 51,400 |
| 2007/10/17 | 1,131 | 1,145 | 1,090 | 1,102 | 86,400 |
| 2007/10/16 | 1,150 | 1,151 | 1,134 | 1,135 | 30,600 |
| 2007/10/15 | 1,151 | 1,159 | 1,144 | 1,146 | 36,400 |
| 2007/10/12 | 1,138 | 1,150 | 1,138 | 1,139 | 42,600 |
| 2007/10/11 | 1,136 | 1,146 | 1,132 | 1,143 | 51,300 |
| 2007/10/10 | 1,140 | 1,149 | 1,139 | 1,143 | 36,900 |
| 2007/10/09 | 1,141 | 1,149 | 1,130 | 1,136 | 94,900 |
| 2007/10/05 | 1,144 | 1,156 | 1,142 | 1,147 | 57,700 |
| 2007/10/04 | 1,139 | 1,160 | 1,139 | 1,155 | 76,400 |
| 2007/10/03 | 1,154 | 1,159 | 1,135 | 1,153 | 114,900 |
| 2007/10/02 | 1,189 | 1,193 | 1,152 | 1,163 | 75,700 |
| 2007/10/01 | 1,178 | 1,178 | 1,150 | 1,173 | 53,000 |
| 2007/09/28 | 1,178 | 1,186 | 1,164 | 1,177 | 53,500 |
| 2007/09/27 | 1,171 | 1,176 | 1,160 | 1,175 | 29,800 |
| 2007/09/26 | 1,140 | 1,158 | 1,140 | 1,151 | 65,400 |
| 2007/09/25 | 1,126 | 1,165 | 1,126 | 1,152 | 41,400 |
| 2007/09/21 | 1,131 | 1,152 | 1,131 | 1,149 | 47,200 |
| 2007/09/20 | 1,190 | 1,190 | 1,140 | 1,167 | 66,100 |
| 2007/09/19 | 1,153 | 1,184 | 1,153 | 1,184 | 72,600 |
| 2007/09/18 | 1,173 | 1,173 | 1,140 | 1,141 | 147,000 |
| 2007/09/14 | 1,151 | 1,156 | 1,137 | 1,153 | 85,700 |
| 2007/09/13 | 1,131 | 1,143 | 1,122 | 1,131 | 71,000 |
| 2007/09/12 | 1,097 | 1,140 | 1,093 | 1,120 | 110,100 |
| 2007/09/11 | 1,065 | 1,111 | 1,065 | 1,095 | 90,800 |
| 2007/09/10 | 1,098 | 1,123 | 1,074 | 1,079 | 176,200 |
| 2007/09/07 | 1,123 | 1,139 | 1,108 | 1,131 | 62,200 |
| 2007/09/06 | 1,124 | 1,148 | 1,116 | 1,145 | 87,600 |
| 2007/09/05 | 1,151 | 1,167 | 1,141 | 1,144 | 82,900 |
| 2007/09/04 | 1,146 | 1,169 | 1,140 | 1,161 | 64,100 |
| 2007/09/03 | 1,167 | 1,183 | 1,157 | 1,166 | 58,400 |
| 2007/08/31 | 1,115 | 1,199 | 1,115 | 1,199 | 80,900 |
| 2007/08/30 | 1,125 | 1,125 | 1,106 | 1,124 | 24,500 |
| 2007/08/29 | 1,109 | 1,120 | 1,101 | 1,111 | 66,500 |
| 2007/08/28 | 1,130 | 1,134 | 1,120 | 1,129 | 27,900 |
| 2007/08/27 | 1,137 | 1,137 | 1,125 | 1,131 | 26,200 |
| 2007/08/24 | 1,133 | 1,137 | 1,115 | 1,125 | 39,600 |
| 2007/08/23 | 1,120 | 1,148 | 1,113 | 1,136 | 51,700 |
| 2007/08/22 | 1,130 | 1,130 | 1,084 | 1,106 | 85,700 |
| 2007/08/21 | 1,130 | 1,137 | 1,109 | 1,130 | 125,800 |
| 2007/08/20 | 1,115 | 1,132 | 1,076 | 1,132 | 169,500 |
| 2007/08/17 | 1,106 | 1,121 | 1,055 | 1,059 | 100,800 |
| 2007/08/16 | 1,129 | 1,129 | 1,088 | 1,105 | 88,000 |
| 2007/08/15 | 1,104 | 1,125 | 1,103 | 1,109 | 70,200 |
| 2007/08/14 | 1,155 | 1,155 | 1,133 | 1,142 | 53,000 |
| 2007/08/13 | 1,100 | 1,158 | 1,100 | 1,146 | 161,700 |
| 2007/08/10 | 1,080 | 1,106 | 1,053 | 1,095 | 241,200 |
| 2007/08/09 | 1,110 | 1,116 | 1,082 | 1,083 | 215,400 |
| 2007/08/08 | 1,160 | 1,160 | 1,083 | 1,105 | 150,400 |
| 2007/08/07 | 1,170 | 1,170 | 1,143 | 1,153 | 74,900 |
| 2007/08/06 | 1,110 | 1,136 | 1,110 | 1,134 | 77,400 |
| 2007/08/03 | 1,110 | 1,130 | 1,094 | 1,128 | 169,400 |
| 2007/08/02 | 1,125 | 1,125 | 1,083 | 1,101 | 228,300 |
| 2007/08/01 | 1,127 | 1,137 | 1,123 | 1,127 | 67,000 |
| 2007/07/31 | 1,154 | 1,158 | 1,133 | 1,143 | 106,600 |
| 2007/07/30 | 1,125 | 1,167 | 1,119 | 1,167 | 100,900 |
| 2007/07/27 | 1,150 | 1,158 | 1,127 | 1,131 | 98,000 |
| 2007/07/26 | 1,166 | 1,173 | 1,161 | 1,161 | 45,000 |
| 2007/07/25 | 1,168 | 1,184 | 1,161 | 1,164 | 55,500 |
| 2007/07/24 | 1,193 | 1,195 | 1,171 | 1,188 | 54,500 |
| 2007/07/23 | 1,200 | 1,206 | 1,181 | 1,182 | 100,600 |
| 2007/07/20 | 1,230 | 1,230 | 1,206 | 1,206 | 66,300 |
| 2007/07/19 | 1,208 | 1,216 | 1,205 | 1,216 | 32,200 |
| 2007/07/18 | 1,215 | 1,220 | 1,206 | 1,210 | 73,600 |
| 2007/07/17 | 1,222 | 1,222 | 1,212 | 1,216 | 48,200 |
| 2007/07/13 | 1,241 | 1,241 | 1,218 | 1,222 | 54,600 |
| 2007/07/12 | 1,226 | 1,236 | 1,211 | 1,221 | 91,700 |
| 2007/07/11 | 1,227 | 1,229 | 1,220 | 1,225 | 71,100 |
| 2007/07/10 | 1,243 | 1,245 | 1,221 | 1,232 | 117,800 |
| 2007/07/09 | 1,240 | 1,251 | 1,240 | 1,249 | 47,300 |
| 2007/07/06 | 1,268 | 1,270 | 1,242 | 1,249 | 65,900 |
| 2007/07/05 | 1,254 | 1,272 | 1,253 | 1,268 | 53,600 |
| 2007/07/04 | 1,284 | 1,284 | 1,261 | 1,267 | 61,800 |
| 2007/07/03 | 1,284 | 1,285 | 1,275 | 1,279 | 47,900 |
| 2007/07/02 | 1,257 | 1,287 | 1,256 | 1,284 | 108,300 |
| 2007/06/29 | 1,267 | 1,276 | 1,266 | 1,274 | 64,400 |
| 2007/06/28 | 1,255 | 1,270 | 1,255 | 1,269 | 110,500 |
| 2007/06/27 | 1,234 | 1,252 | 1,234 | 1,250 | 106,400 |
| 2007/06/26 | 1,236 | 1,236 | 1,223 | 1,230 | 92,200 |
| 2007/06/25 | 1,226 | 1,238 | 1,226 | 1,229 | 86,700 |
| 2007/06/22 | 1,231 | 1,237 | 1,227 | 1,232 | 64,200 |
| 2007/06/21 | 1,249 | 1,250 | 1,235 | 1,241 | 102,900 |
| 2007/06/20 | 1,274 | 1,275 | 1,255 | 1,257 | 66,100 |
| 2007/06/19 | 1,278 | 1,280 | 1,251 | 1,254 | 78,500 |
| 2007/06/18 | 1,291 | 1,291 | 1,275 | 1,280 | 66,100 |
| 2007/06/15 | 1,259 | 1,273 | 1,251 | 1,271 | 81,800 |
| 2007/06/14 | 1,258 | 1,259 | 1,246 | 1,257 | 82,200 |
| 2007/06/13 | 1,250 | 1,259 | 1,237 | 1,253 | 119,000 |
| 2007/06/12 | 1,244 | 1,253 | 1,238 | 1,253 | 119,700 |
| 2007/06/11 | 1,230 | 1,244 | 1,226 | 1,236 | 151,300 |
| 2007/06/08 | 1,230 | 1,230 | 1,207 | 1,211 | 237,600 |
| 2007/06/07 | 1,235 | 1,243 | 1,223 | 1,232 | 173,700 |
| 2007/06/06 | 1,235 | 1,242 | 1,234 | 1,237 | 172,600 |
| 2007/06/05 | 1,260 | 1,263 | 1,237 | 1,253 | 189,700 |
| 2007/06/04 | 1,300 | 1,300 | 1,260 | 1,261 | 182,500 |
| 2007/06/01 | 1,317 | 1,333 | 1,303 | 1,304 | 100,600 |
| 2007/05/31 | 1,320 | 1,331 | 1,318 | 1,328 | 61,400 |
| 2007/05/30 | 1,332 | 1,341 | 1,315 | 1,320 | 90,100 |
| 2007/05/29 | 1,330 | 1,340 | 1,325 | 1,336 | 62,400 |
| 2007/05/28 | 1,345 | 1,359 | 1,334 | 1,345 | 90,400 |
| 2007/05/25 | 1,320 | 1,345 | 1,311 | 1,343 | 79,100 |
| 2007/05/24 | 1,333 | 1,338 | 1,321 | 1,333 | 77,200 |
| 2007/05/23 | 1,342 | 1,361 | 1,334 | 1,353 | 151,700 |
| 2007/05/22 | 1,272 | 1,360 | 1,272 | 1,352 | 229,700 |
| 2007/05/21 | 1,256 | 1,290 | 1,256 | 1,283 | 125,300 |
| 2007/05/18 | 1,319 | 1,319 | 1,271 | 1,279 | 120,400 |
| 2007/05/17 | 1,304 | 1,324 | 1,280 | 1,311 | 134,800 |
| 2007/05/16 | 1,335 | 1,339 | 1,315 | 1,323 | 151,200 |
| 2007/05/15 | 1,336 | 1,349 | 1,328 | 1,333 | 345,500 |
| 2007/05/14 | 1,285 | 1,338 | 1,266 | 1,312 | 386,000 |
| 2007/05/11 | 1,209 | 1,218 | 1,203 | 1,214 | 144,600 |
| 2007/05/10 | 1,237 | 1,242 | 1,219 | 1,221 | 76,700 |
| 2007/05/09 | 1,245 | 1,250 | 1,236 | 1,240 | 30,200 |
| 2007/05/08 | 1,242 | 1,247 | 1,237 | 1,245 | 30,500 |
| 2007/05/07 | 1,246 | 1,260 | 1,236 | 1,247 | 97,300 |
| 2007/05/02 | 1,222 | 1,237 | 1,216 | 1,233 | 61,800 |
| 2007/05/01 | 1,231 | 1,238 | 1,221 | 1,230 | 96,600 |
| 2007/04/27 | 1,252 | 1,252 | 1,232 | 1,238 | 106,000 |
| 2007/04/26 | 1,246 | 1,247 | 1,238 | 1,239 | 87,400 |
| 2007/04/25 | 1,249 | 1,251 | 1,231 | 1,240 | 112,100 |
| 2007/04/24 | 1,251 | 1,269 | 1,244 | 1,266 | 98,200 |
| 2007/04/23 | 1,262 | 1,269 | 1,236 | 1,250 | 172,800 |
| 2007/04/20 | 1,305 | 1,305 | 1,265 | 1,269 | 147,000 |
| 2007/04/19 | 1,294 | 1,298 | 1,280 | 1,292 | 180,300 |
| 2007/04/18 | 1,290 | 1,300 | 1,261 | 1,297 | 123,800 |
| 2007/04/17 | 1,278 | 1,288 | 1,261 | 1,283 | 160,000 |
| 2007/04/16 | 1,290 | 1,298 | 1,272 | 1,278 | 202,200 |
| 2007/04/13 | 1,229 | 1,257 | 1,227 | 1,252 | 334,500 |
| 2007/04/12 | 1,258 | 1,258 | 1,232 | 1,249 | 217,100 |
| 2007/04/11 | 1,282 | 1,283 | 1,246 | 1,252 | 207,700 |
| 2007/04/10 | 1,275 | 1,296 | 1,272 | 1,293 | 170,600 |
| 2007/04/09 | 1,283 | 1,286 | 1,255 | 1,271 | 242,200 |
| 2007/04/06 | 1,311 | 1,316 | 1,274 | 1,279 | 259,700 |
| 2007/04/05 | 1,260 | 1,294 | 1,250 | 1,291 | 182,000 |
| 2007/04/04 | 1,237 | 1,256 | 1,237 | 1,256 | 104,800 |
| 2007/04/03 | 1,240 | 1,247 | 1,221 | 1,237 | 164,000 |
| 2007/04/02 | 1,256 | 1,262 | 1,244 | 1,254 | 158,500 |
| 2007/03/30 | 1,226 | 1,238 | 1,223 | 1,236 | 86,800 |
| 2007/03/29 | 1,213 | 1,230 | 1,195 | 1,211 | 156,900 |
| 2007/03/28 | 1,207 | 1,239 | 1,206 | 1,233 | 182,200 |
| 2007/03/27 | 1,220 | 1,225 | 1,193 | 1,200 | 198,700 |
| 2007/03/26 | 1,241 | 1,251 | 1,221 | 1,230 | 270,800 |
| 2007/03/23 | 1,277 | 1,278 | 1,238 | 1,250 | 153,600 |
| 2007/03/22 | 1,273 | 1,285 | 1,265 | 1,277 | 104,000 |
| 2007/03/20 | 1,265 | 1,265 | 1,244 | 1,252 | 135,100 |
| 2007/03/19 | 1,250 | 1,259 | 1,235 | 1,249 | 79,400 |
| 2007/03/16 | 1,253 | 1,281 | 1,253 | 1,265 | 140,900 |
| 2007/03/15 | 1,270 | 1,272 | 1,251 | 1,257 | 115,300 |
| 2007/03/14 | 1,289 | 1,289 | 1,250 | 1,250 | 122,300 |
| 2007/03/13 | 1,291 | 1,310 | 1,291 | 1,297 | 163,600 |
| 2007/03/12 | 1,318 | 1,333 | 1,281 | 1,290 | 209,200 |
| 2007/03/09 | 1,312 | 1,334 | 1,310 | 1,317 | 149,000 |
| 2007/03/08 | 1,290 | 1,312 | 1,276 | 1,293 | 133,100 |
| 2007/03/07 | 1,348 | 1,369 | 1,303 | 1,307 | 133,000 |
| 2007/03/06 | 1,300 | 1,340 | 1,300 | 1,336 | 190,900 |
| 2007/03/05 | 1,330 | 1,344 | 1,296 | 1,297 | 248,900 |
| 2007/03/02 | 1,356 | 1,358 | 1,323 | 1,335 | 65,300 |
| 2007/03/01 | 1,376 | 1,381 | 1,336 | 1,357 | 128,200 |
| 2007/02/28 | 1,312 | 1,366 | 1,312 | 1,352 | 156,900 |
| 2007/02/27 | 1,385 | 1,406 | 1,375 | 1,389 | 218,600 |
| 2007/02/26 | 1,390 | 1,399 | 1,382 | 1,389 | 174,500 |
| 2007/02/23 | 1,401 | 1,406 | 1,387 | 1,388 | 96,100 |
| 2007/02/22 | 1,388 | 1,419 | 1,371 | 1,414 | 165,400 |
| 2007/02/21 | 1,425 | 1,439 | 1,400 | 1,400 | 299,700 |
| 2007/02/20 | 1,498 | 1,498 | 1,479 | 1,483 | 39,700 |
| 2007/02/19 | 1,510 | 1,510 | 1,470 | 1,478 | 70,500 |
| 2007/02/16 | 1,477 | 1,503 | 1,468 | 1,490 | 123,700 |
| 2007/02/15 | 1,477 | 1,477 | 1,430 | 1,461 | 77,300 |
| 2007/02/14 | 1,429 | 1,462 | 1,418 | 1,448 | 152,400 |
| 2007/02/13 | 1,441 | 1,441 | 1,401 | 1,409 | 87,100 |
| 2007/02/09 | 1,453 | 1,453 | 1,425 | 1,440 | 95,000 |
| 2007/02/08 | 1,450 | 1,472 | 1,450 | 1,453 | 152,100 |
| 2007/02/07 | 1,474 | 1,486 | 1,461 | 1,463 | 152,900 |
| 2007/02/06 | 1,463 | 1,490 | 1,437 | 1,482 | 215,400 |
| 2007/02/05 | 1,450 | 1,477 | 1,435 | 1,462 | 202,700 |
| 2007/02/02 | 1,430 | 1,469 | 1,357 | 1,462 | 605,000 |
| 2007/02/01 | 1,526 | 1,559 | 1,406 | 1,450 | 662,700 |
| 2007/01/31 | 1,598 | 1,609 | 1,582 | 1,586 | 205,100 |
| 2007/01/30 | 1,610 | 1,610 | 1,565 | 1,573 | 134,000 |
| 2007/01/29 | 1,555 | 1,595 | 1,546 | 1,595 | 99,500 |
| 2007/01/26 | 1,595 | 1,595 | 1,558 | 1,561 | 125,400 |
| 2007/01/25 | 1,595 | 1,615 | 1,586 | 1,586 | 99,500 |
| 2007/01/24 | 1,599 | 1,600 | 1,579 | 1,583 | 144,200 |
| 2007/01/23 | 1,593 | 1,593 | 1,552 | 1,570 | 108,500 |
| 2007/01/22 | 1,590 | 1,600 | 1,582 | 1,586 | 140,700 |
| 2007/01/19 | 1,535 | 1,575 | 1,527 | 1,575 | 252,300 |
| 2007/01/18 | 1,498 | 1,523 | 1,490 | 1,508 | 97,700 |
| 2007/01/17 | 1,453 | 1,496 | 1,450 | 1,488 | 81,300 |
| 2007/01/16 | 1,463 | 1,466 | 1,451 | 1,452 | 122,800 |
| 2007/01/15 | 1,465 | 1,478 | 1,464 | 1,471 | 56,800 |
| 2007/01/12 | 1,477 | 1,477 | 1,448 | 1,457 | 100,000 |
| 2007/01/11 | 1,471 | 1,484 | 1,445 | 1,459 | 70,200 |
| 2007/01/10 | 1,500 | 1,502 | 1,475 | 1,477 | 41,900 |
| 2007/01/09 | 1,478 | 1,505 | 1,463 | 1,497 | 76,200 |
| 2007/01/05 | 1,470 | 1,512 | 1,463 | 1,478 | 81,800 |
| 2007/01/04 | 1,453 | 1,467 | 1,449 | 1,461 | 20,500 |