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 |
---|---|---|---|---|---|
2009/12/30 | 546 | 547 | 537 | 543 | 9,300 |
2009/12/29 | 542 | 546 | 540 | 542 | 15,300 |
2009/12/28 | 539 | 558 | 536 | 536 | 19,300 |
2009/12/25 | 542 | 550 | 535 | 544 | 15,700 |
2009/12/24 | 540 | 549 | 535 | 542 | 21,100 |
2009/12/22 | 545 | 555 | 536 | 545 | 14,600 |
2009/12/21 | 545 | 551 | 544 | 550 | 14,300 |
2009/12/18 | 547 | 564 | 545 | 550 | 32,200 |
2009/12/17 | 545 | 563 | 545 | 554 | 30,100 |
2009/12/16 | 546 | 549 | 540 | 545 | 25,500 |
2009/12/15 | 533 | 541 | 532 | 536 | 10,200 |
2009/12/14 | 559 | 560 | 530 | 535 | 37,500 |
2009/12/11 | 542 | 560 | 541 | 553 | 28,700 |
2009/12/10 | 552 | 555 | 536 | 544 | 69,200 |
2009/12/09 | 527 | 545 | 526 | 542 | 54,800 |
2009/12/08 | 527 | 535 | 527 | 527 | 17,400 |
2009/12/07 | 527 | 531 | 515 | 520 | 28,500 |
2009/12/04 | 530 | 530 | 522 | 524 | 17,700 |
2009/12/03 | 528 | 540 | 526 | 540 | 27,700 |
2009/12/02 | 521 | 534 | 521 | 523 | 13,100 |
2009/12/01 | 525 | 529 | 515 | 522 | 44,100 |
2009/11/30 | 524 | 541 | 520 | 541 | 38,200 |
2009/11/27 | 520 | 529 | 510 | 520 | 31,100 |
2009/11/26 | 522 | 522 | 512 | 515 | 19,600 |
2009/11/25 | 504 | 513 | 504 | 512 | 21,600 |
2009/11/24 | 528 | 528 | 512 | 514 | 11,100 |
2009/11/20 | 529 | 529 | 518 | 520 | 23,600 |
2009/11/19 | 528 | 528 | 518 | 524 | 15,200 |
2009/11/18 | 523 | 528 | 514 | 518 | 16,400 |
2009/11/17 | 525 | 525 | 521 | 522 | 9,300 |
2009/11/16 | 528 | 532 | 523 | 525 | 14,000 |
2009/11/13 | 551 | 552 | 545 | 546 | 13,100 |
2009/11/12 | 562 | 562 | 547 | 547 | 22,800 |
2009/11/11 | 575 | 576 | 563 | 563 | 14,700 |
2009/11/10 | 570 | 586 | 568 | 579 | 25,500 |
2009/11/09 | 579 | 579 | 563 | 567 | 19,600 |
2009/11/06 | 585 | 585 | 564 | 576 | 15,800 |
2009/11/05 | 575 | 578 | 574 | 575 | 11,000 |
2009/11/04 | 567 | 579 | 565 | 574 | 17,000 |
2009/11/02 | 561 | 576 | 561 | 566 | 48,200 |
2009/10/30 | 600 | 601 | 577 | 579 | 57,300 |
2009/10/29 | 599 | 609 | 598 | 607 | 26,100 |
2009/10/28 | 605 | 619 | 605 | 616 | 20,100 |
2009/10/27 | 620 | 620 | 590 | 603 | 36,900 |
2009/10/26 | 620 | 630 | 602 | 624 | 12,500 |
2009/10/23 | 628 | 636 | 624 | 625 | 20,100 |
2009/10/22 | 640 | 640 | 624 | 637 | 22,100 |
2009/10/21 | 640 | 650 | 638 | 643 | 23,500 |
2009/10/20 | 646 | 651 | 640 | 650 | 29,100 |
2009/10/19 | 640 | 646 | 637 | 646 | 25,500 |
2009/10/16 | 633 | 650 | 631 | 635 | 22,700 |
2009/10/15 | 630 | 640 | 628 | 639 | 18,900 |
2009/10/14 | 626 | 629 | 623 | 629 | 19,300 |
2009/10/13 | 631 | 636 | 623 | 633 | 10,900 |
2009/10/09 | 621 | 630 | 621 | 629 | 20,700 |
2009/10/08 | 621 | 622 | 611 | 621 | 16,100 |
2009/10/07 | 620 | 628 | 615 | 621 | 9,800 |
2009/10/06 | 625 | 631 | 616 | 621 | 22,600 |
2009/10/05 | 610 | 627 | 610 | 615 | 27,700 |
2009/10/02 | 625 | 626 | 615 | 620 | 23,200 |
2009/10/01 | 638 | 638 | 627 | 632 | 11,900 |
2009/09/30 | 627 | 641 | 627 | 641 | 14,900 |
2009/09/29 | 633 | 633 | 617 | 629 | 12,400 |
2009/09/28 | 620 | 630 | 616 | 630 | 19,900 |
2009/09/25 | 632 | 632 | 610 | 628 | 36,000 |
2009/09/24 | 626 | 647 | 626 | 642 | 37,700 |
2009/09/18 | 627 | 636 | 621 | 636 | 44,900 |
2009/09/17 | 628 | 639 | 627 | 639 | 25,500 |
2009/09/16 | 636 | 636 | 623 | 623 | 25,600 |
2009/09/15 | 629 | 636 | 625 | 634 | 22,200 |
2009/09/14 | 615 | 647 | 615 | 631 | 52,700 |
2009/09/11 | 601 | 646 | 601 | 627 | 114,700 |
2009/09/10 | 573 | 596 | 572 | 591 | 53,700 |
2009/09/09 | 572 | 573 | 568 | 573 | 9,800 |
2009/09/08 | 573 | 573 | 568 | 572 | 4,700 |
2009/09/07 | 567 | 573 | 565 | 566 | 9,400 |
2009/09/04 | 568 | 569 | 566 | 566 | 9,700 |
2009/09/03 | 570 | 572 | 570 | 571 | 10,100 |
2009/09/02 | 576 | 576 | 565 | 572 | 14,400 |
2009/09/01 | 585 | 585 | 578 | 584 | 6,400 |
2009/08/31 | 580 | 589 | 574 | 579 | 12,400 |
2009/08/28 | 581 | 585 | 573 | 582 | 17,900 |
2009/08/27 | 586 | 587 | 571 | 578 | 14,400 |
2009/08/26 | 581 | 590 | 576 | 589 | 26,400 |
2009/08/25 | 575 | 587 | 572 | 578 | 28,000 |
2009/08/24 | 576 | 583 | 569 | 580 | 26,500 |
2009/08/21 | 565 | 573 | 563 | 567 | 7,600 |
2009/08/20 | 564 | 576 | 562 | 571 | 23,500 |
2009/08/19 | 567 | 572 | 565 | 568 | 28,900 |
2009/08/18 | 561 | 570 | 561 | 567 | 18,900 |
2009/08/17 | 562 | 569 | 558 | 561 | 17,100 |
2009/08/14 | 561 | 575 | 561 | 561 | 19,100 |
2009/08/13 | 566 | 567 | 561 | 562 | 12,300 |
2009/08/12 | 566 | 571 | 558 | 561 | 44,500 |
2009/08/11 | 578 | 578 | 564 | 569 | 28,700 |
2009/08/10 | 564 | 576 | 564 | 570 | 39,400 |
2009/08/07 | 569 | 569 | 550 | 562 | 28,800 |
2009/08/06 | 574 | 574 | 563 | 568 | 16,700 |
2009/08/05 | 572 | 579 | 571 | 573 | 14,400 |
2009/08/04 | 578 | 581 | 571 | 575 | 14,800 |
2009/08/03 | 584 | 584 | 575 | 579 | 12,300 |
2009/07/31 | 575 | 585 | 575 | 579 | 13,600 |
2009/07/30 | 572 | 580 | 572 | 579 | 9,500 |
2009/07/29 | 565 | 577 | 565 | 571 | 11,300 |
2009/07/28 | 583 | 585 | 559 | 570 | 61,800 |
2009/07/27 | 595 | 595 | 582 | 593 | 7,500 |
2009/07/24 | 590 | 590 | 575 | 585 | 11,900 |
2009/07/23 | 589 | 594 | 580 | 580 | 20,200 |
2009/07/22 | 584 | 594 | 577 | 589 | 17,200 |
2009/07/21 | 580 | 592 | 572 | 578 | 16,100 |
2009/07/17 | 598 | 598 | 580 | 580 | 40,000 |
2009/07/16 | 590 | 593 | 581 | 586 | 22,200 |
2009/07/15 | 587 | 590 | 568 | 571 | 27,900 |
2009/07/14 | 596 | 610 | 587 | 589 | 17,100 |
2009/07/13 | 611 | 618 | 587 | 593 | 17,800 |
2009/07/10 | 610 | 624 | 602 | 618 | 30,500 |
2009/07/09 | 595 | 613 | 595 | 606 | 22,500 |
2009/07/08 | 609 | 615 | 604 | 605 | 23,800 |
2009/07/07 | 597 | 618 | 596 | 611 | 23,200 |
2009/07/06 | 603 | 603 | 590 | 590 | 7,700 |
2009/07/03 | 581 | 604 | 581 | 593 | 18,600 |
2009/07/02 | 617 | 617 | 590 | 598 | 27,300 |
2009/07/01 | 598 | 615 | 597 | 607 | 22,000 |
2009/06/30 | 596 | 608 | 595 | 595 | 23,400 |
2009/06/29 | 609 | 609 | 599 | 601 | 14,900 |
2009/06/26 | 600 | 602 | 592 | 599 | 16,700 |
2009/06/25 | 594 | 604 | 568 | 590 | 97,600 |
2009/06/24 | 600 | 610 | 593 | 593 | 13,500 |
2009/06/23 | 598 | 604 | 588 | 599 | 13,000 |
2009/06/22 | 593 | 609 | 590 | 597 | 30,100 |
2009/06/19 | 625 | 625 | 602 | 602 | 43,700 |
2009/06/18 | 615 | 634 | 609 | 629 | 24,500 |
2009/06/17 | 608 | 637 | 606 | 618 | 28,200 |
2009/06/16 | 618 | 626 | 608 | 609 | 36,800 |
2009/06/15 | 640 | 648 | 625 | 637 | 33,300 |
2009/06/12 | 648 | 650 | 616 | 639 | 57,600 |
2009/06/11 | 634 | 656 | 608 | 656 | 130,400 |
2009/06/10 | 601 | 620 | 592 | 604 | 132,600 |
2009/06/09 | 557 | 593 | 554 | 581 | 145,200 |
2009/06/08 | 540 | 552 | 539 | 547 | 52,100 |
2009/06/05 | 516 | 525 | 513 | 524 | 74,400 |
2009/06/04 | 515 | 520 | 509 | 510 | 47,900 |
2009/06/03 | 511 | 515 | 505 | 509 | 28,800 |
2009/06/02 | 508 | 512 | 503 | 510 | 18,800 |
2009/06/01 | 499 | 508 | 499 | 501 | 14,200 |
2009/05/29 | 500 | 500 | 493 | 494 | 24,200 |
2009/05/28 | 501 | 507 | 499 | 499 | 11,000 |
2009/05/27 | 512 | 512 | 500 | 501 | 17,800 |
2009/05/26 | 503 | 506 | 500 | 502 | 14,700 |
2009/05/25 | 499 | 502 | 493 | 498 | 22,700 |
2009/05/22 | 485 | 495 | 485 | 489 | 10,800 |
2009/05/21 | 490 | 490 | 485 | 487 | 12,500 |
2009/05/20 | 488 | 493 | 485 | 489 | 25,600 |
2009/05/19 | 493 | 493 | 484 | 493 | 28,700 |
2009/05/18 | 485 | 487 | 483 | 485 | 14,800 |
2009/05/15 | 486 | 490 | 485 | 489 | 14,200 |
2009/05/14 | 486 | 491 | 485 | 486 | 16,300 |
2009/05/13 | 487 | 493 | 486 | 487 | 16,900 |
2009/05/12 | 490 | 497 | 485 | 487 | 60,900 |
2009/05/11 | 514 | 523 | 510 | 515 | 36,000 |
2009/05/08 | 495 | 507 | 494 | 504 | 13,600 |
2009/05/07 | 495 | 501 | 490 | 495 | 19,000 |
2009/05/01 | 491 | 494 | 488 | 491 | 10,800 |
2009/04/30 | 510 | 510 | 495 | 495 | 35,400 |
2009/04/28 | 487 | 494 | 485 | 485 | 19,600 |
2009/04/27 | 487 | 493 | 487 | 490 | 10,300 |
2009/04/24 | 489 | 489 | 484 | 485 | 13,000 |
2009/04/23 | 485 | 488 | 481 | 488 | 10,000 |
2009/04/22 | 489 | 494 | 484 | 484 | 20,100 |
2009/04/21 | 492 | 495 | 486 | 493 | 14,500 |
2009/04/20 | 494 | 499 | 489 | 491 | 34,500 |
2009/04/17 | 491 | 505 | 490 | 498 | 31,500 |
2009/04/16 | 495 | 500 | 486 | 486 | 22,400 |
2009/04/15 | 502 | 507 | 484 | 490 | 39,300 |
2009/04/14 | 515 | 515 | 504 | 507 | 16,500 |
2009/04/13 | 505 | 510 | 500 | 505 | 15,200 |
2009/04/10 | 511 | 513 | 506 | 508 | 17,100 |
2009/04/09 | 513 | 523 | 510 | 513 | 17,500 |
2009/04/08 | 517 | 522 | 515 | 516 | 6,700 |
2009/04/07 | 538 | 538 | 527 | 527 | 3,600 |
2009/04/06 | 542 | 544 | 526 | 530 | 10,800 |
2009/04/03 | 546 | 547 | 525 | 532 | 14,600 |
2009/04/02 | 521 | 540 | 513 | 536 | 12,500 |
2009/04/01 | 525 | 525 | 508 | 521 | 9,300 |
2009/03/31 | 511 | 532 | 511 | 515 | 14,800 |
2009/03/30 | 536 | 540 | 519 | 519 | 13,000 |
2009/03/27 | 537 | 537 | 527 | 527 | 15,800 |
2009/03/26 | 538 | 550 | 511 | 527 | 14,000 |
2009/03/25 | 529 | 539 | 528 | 538 | 22,700 |
2009/03/24 | 540 | 540 | 509 | 520 | 26,400 |
2009/03/23 | 509 | 520 | 506 | 520 | 20,900 |
2009/03/19 | 510 | 516 | 496 | 496 | 47,600 |
2009/03/18 | 510 | 517 | 506 | 516 | 21,200 |
2009/03/17 | 503 | 509 | 500 | 504 | 16,200 |
2009/03/16 | 503 | 507 | 491 | 498 | 17,700 |
2009/03/13 | 483 | 495 | 481 | 483 | 32,600 |
2009/03/12 | 485 | 489 | 480 | 481 | 11,500 |
2009/03/11 | 488 | 489 | 482 | 485 | 8,800 |
2009/03/10 | 480 | 481 | 476 | 478 | 5,900 |
2009/03/09 | 493 | 493 | 484 | 484 | 14,900 |
2009/03/06 | 495 | 503 | 492 | 495 | 13,900 |
2009/03/05 | 497 | 508 | 495 | 505 | 25,700 |
2009/03/04 | 483 | 489 | 483 | 487 | 11,500 |
2009/03/03 | 479 | 489 | 479 | 483 | 6,900 |
2009/03/02 | 485 | 490 | 479 | 488 | 19,000 |
2009/02/27 | 483 | 491 | 480 | 490 | 14,000 |
2009/02/26 | 496 | 498 | 480 | 487 | 16,100 |
2009/02/25 | 513 | 514 | 487 | 495 | 32,300 |
2009/02/24 | 518 | 518 | 500 | 505 | 22,000 |
2009/02/23 | 521 | 541 | 521 | 531 | 13,100 |
2009/02/20 | 559 | 559 | 533 | 538 | 27,300 |
2009/02/19 | 551 | 558 | 545 | 558 | 16,100 |
2009/02/18 | 536 | 549 | 536 | 542 | 12,300 |
2009/02/17 | 557 | 557 | 549 | 556 | 4,600 |
2009/02/16 | 557 | 557 | 543 | 556 | 13,200 |
2009/02/13 | 547 | 559 | 540 | 547 | 12,400 |
2009/02/12 | 545 | 550 | 537 | 538 | 28,600 |
2009/02/10 | 546 | 560 | 542 | 551 | 13,800 |
2009/02/09 | 546 | 560 | 546 | 548 | 17,400 |
2009/02/06 | 560 | 573 | 553 | 565 | 12,000 |
2009/02/05 | 557 | 567 | 546 | 559 | 9,100 |
2009/02/04 | 536 | 562 | 531 | 556 | 24,000 |
2009/02/03 | 546 | 554 | 526 | 529 | 25,100 |
2009/02/02 | 539 | 562 | 524 | 559 | 18,000 |
2009/01/30 | 534 | 570 | 534 | 556 | 35,000 |
2009/01/29 | 539 | 553 | 530 | 552 | 21,900 |
2009/01/28 | 538 | 549 | 521 | 541 | 16,900 |
2009/01/27 | 527 | 550 | 527 | 548 | 21,800 |
2009/01/26 | 513 | 525 | 513 | 522 | 15,900 |
2009/01/23 | 528 | 531 | 511 | 517 | 21,500 |
2009/01/22 | 551 | 552 | 530 | 538 | 10,700 |
2009/01/21 | 544 | 555 | 533 | 546 | 21,700 |
2009/01/20 | 584 | 585 | 563 | 567 | 39,000 |
2009/01/19 | 549 | 569 | 548 | 569 | 21,200 |
2009/01/16 | 554 | 573 | 540 | 558 | 30,500 |
2009/01/15 | 531 | 560 | 531 | 556 | 22,800 |
2009/01/14 | 551 | 562 | 535 | 551 | 11,100 |
2009/01/13 | 538 | 542 | 521 | 541 | 31,800 |
2009/01/09 | 569 | 569 | 545 | 548 | 40,600 |
2009/01/08 | 582 | 582 | 557 | 560 | 15,900 |
2009/01/07 | 577 | 590 | 575 | 582 | 26,100 |
2009/01/06 | 571 | 588 | 566 | 581 | 10,500 |
2009/01/05 | 581 | 582 | 570 | 571 | 3,600 |