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 |
---|---|---|---|---|---|
2010/12/30 | 592 | 592 | 578 | 586 | 15,100 |
2010/12/29 | 586 | 593 | 586 | 593 | 13,200 |
2010/12/28 | 593 | 596 | 593 | 593 | 14,200 |
2010/12/27 | 592 | 605 | 583 | 597 | 31,700 |
2010/12/24 | 595 | 607 | 590 | 598 | 39,500 |
2010/12/22 | 596 | 607 | 593 | 601 | 33,600 |
2010/12/21 | 602 | 605 | 593 | 593 | 61,000 |
2010/12/20 | 594 | 601 | 592 | 597 | 80,900 |
2010/12/17 | 568 | 590 | 567 | 590 | 62,500 |
2010/12/16 | 566 | 568 | 564 | 565 | 49,000 |
2010/12/15 | 564 | 569 | 564 | 568 | 19,100 |
2010/12/14 | 556 | 569 | 556 | 565 | 28,300 |
2010/12/13 | 545 | 559 | 544 | 558 | 40,900 |
2010/12/10 | 543 | 545 | 539 | 542 | 88,300 |
2010/12/09 | 534 | 543 | 532 | 543 | 47,300 |
2010/12/08 | 534 | 536 | 530 | 534 | 28,200 |
2010/12/07 | 526 | 533 | 523 | 531 | 39,900 |
2010/12/06 | 515 | 535 | 515 | 523 | 16,600 |
2010/12/03 | 505 | 511 | 502 | 511 | 39,900 |
2010/12/02 | 509 | 509 | 500 | 502 | 31,200 |
2010/12/01 | 501 | 502 | 501 | 502 | 25,700 |
2010/11/30 | 506 | 510 | 502 | 503 | 41,200 |
2010/11/29 | 506 | 511 | 504 | 506 | 21,900 |
2010/11/26 | 508 | 510 | 505 | 506 | 30,100 |
2010/11/25 | 504 | 513 | 503 | 508 | 35,300 |
2010/11/24 | 504 | 507 | 500 | 501 | 56,100 |
2010/11/22 | 507 | 515 | 507 | 514 | 16,900 |
2010/11/19 | 514 | 515 | 504 | 506 | 43,200 |
2010/11/18 | 500 | 506 | 500 | 505 | 32,700 |
2010/11/17 | 499 | 500 | 498 | 500 | 22,900 |
2010/11/16 | 508 | 508 | 501 | 502 | 25,400 |
2010/11/15 | 511 | 515 | 506 | 511 | 14,900 |
2010/11/12 | 510 | 510 | 501 | 501 | 31,100 |
2010/11/11 | 513 | 514 | 505 | 509 | 42,900 |
2010/11/10 | 516 | 524 | 516 | 517 | 12,500 |
2010/11/09 | 518 | 526 | 515 | 520 | 19,300 |
2010/11/08 | 516 | 525 | 514 | 521 | 23,700 |
2010/11/05 | 502 | 520 | 502 | 505 | 35,000 |
2010/11/04 | 495 | 506 | 495 | 502 | 10,600 |
2010/11/02 | 503 | 508 | 499 | 501 | 18,700 |
2010/11/01 | 513 | 514 | 505 | 506 | 7,100 |
2010/10/29 | 513 | 517 | 504 | 513 | 12,000 |
2010/10/28 | 526 | 526 | 511 | 511 | 39,100 |
2010/10/27 | 522 | 535 | 522 | 532 | 38,500 |
2010/10/26 | 518 | 526 | 515 | 522 | 16,800 |
2010/10/25 | 520 | 525 | 519 | 523 | 13,800 |
2010/10/22 | 527 | 534 | 527 | 530 | 14,700 |
2010/10/21 | 532 | 537 | 529 | 529 | 16,000 |
2010/10/20 | 540 | 546 | 530 | 536 | 26,000 |
2010/10/19 | 540 | 557 | 540 | 551 | 40,300 |
2010/10/18 | 542 | 550 | 541 | 550 | 11,500 |
2010/10/15 | 542 | 548 | 535 | 544 | 27,200 |
2010/10/14 | 533 | 547 | 533 | 542 | 15,400 |
2010/10/13 | 529 | 543 | 529 | 532 | 19,200 |
2010/10/12 | 546 | 546 | 530 | 535 | 24,400 |
2010/10/08 | 551 | 559 | 546 | 546 | 22,100 |
2010/10/07 | 554 | 560 | 552 | 560 | 10,200 |
2010/10/06 | 558 | 559 | 551 | 557 | 14,100 |
2010/10/05 | 553 | 576 | 548 | 563 | 11,300 |
2010/10/04 | 572 | 572 | 554 | 558 | 21,400 |
2010/10/01 | 586 | 586 | 569 | 576 | 19,800 |
2010/09/30 | 590 | 590 | 582 | 582 | 16,900 |
2010/09/29 | 592 | 598 | 587 | 587 | 25,200 |
2010/09/28 | 595 | 597 | 585 | 592 | 8,400 |
2010/09/27 | 597 | 600 | 575 | 600 | 16,500 |
2010/09/24 | 599 | 601 | 593 | 593 | 10,500 |
2010/09/22 | 606 | 608 | 600 | 602 | 10,000 |
2010/09/21 | 605 | 609 | 595 | 608 | 25,200 |
2010/09/17 | 606 | 612 | 599 | 605 | 39,800 |
2010/09/16 | 609 | 609 | 596 | 598 | 16,300 |
2010/09/15 | 590 | 610 | 590 | 602 | 13,100 |
2010/09/14 | 598 | 598 | 583 | 594 | 15,500 |
2010/09/13 | 604 | 604 | 595 | 600 | 9,100 |
2010/09/10 | 587 | 604 | 584 | 603 | 32,300 |
2010/09/09 | 608 | 608 | 594 | 594 | 8,500 |
2010/09/08 | 606 | 610 | 596 | 598 | 11,300 |
2010/09/07 | 609 | 614 | 606 | 611 | 13,800 |
2010/09/06 | 602 | 610 | 599 | 610 | 9,800 |
2010/09/03 | 598 | 606 | 593 | 603 | 14,900 |
2010/09/02 | 586 | 597 | 581 | 596 | 16,300 |
2010/09/01 | 584 | 587 | 571 | 579 | 14,100 |
2010/08/31 | 585 | 595 | 582 | 585 | 20,600 |
2010/08/30 | 578 | 609 | 575 | 594 | 55,200 |
2010/08/27 | 559 | 579 | 559 | 571 | 46,900 |
2010/08/26 | 552 | 563 | 552 | 559 | 18,900 |
2010/08/25 | 540 | 563 | 536 | 552 | 40,200 |
2010/08/24 | 539 | 548 | 536 | 543 | 33,400 |
2010/08/23 | 541 | 549 | 540 | 544 | 22,200 |
2010/08/20 | 548 | 548 | 535 | 541 | 59,100 |
2010/08/19 | 540 | 551 | 537 | 548 | 31,900 |
2010/08/18 | 542 | 549 | 536 | 544 | 22,800 |
2010/08/17 | 538 | 547 | 531 | 540 | 18,800 |
2010/08/16 | 551 | 551 | 538 | 544 | 29,500 |
2010/08/13 | 544 | 563 | 540 | 558 | 25,800 |
2010/08/12 | 550 | 556 | 540 | 553 | 18,700 |
2010/08/11 | 565 | 566 | 549 | 557 | 30,000 |
2010/08/10 | 567 | 573 | 565 | 570 | 15,700 |
2010/08/09 | 569 | 580 | 565 | 570 | 18,800 |
2010/08/06 | 575 | 575 | 567 | 569 | 19,700 |
2010/08/05 | 568 | 582 | 555 | 582 | 73,600 |
2010/08/04 | 574 | 580 | 558 | 565 | 65,800 |
2010/08/03 | 600 | 609 | 577 | 581 | 61,100 |
2010/08/02 | 600 | 623 | 595 | 599 | 60,800 |
2010/07/30 | 578 | 599 | 565 | 597 | 85,900 |
2010/07/29 | 592 | 592 | 571 | 578 | 55,900 |
2010/07/28 | 591 | 600 | 580 | 598 | 58,300 |
2010/07/27 | 583 | 590 | 572 | 585 | 37,500 |
2010/07/26 | 588 | 591 | 582 | 582 | 13,000 |
2010/07/23 | 597 | 598 | 582 | 588 | 32,400 |
2010/07/22 | 583 | 600 | 571 | 597 | 46,400 |
2010/07/21 | 595 | 599 | 581 | 590 | 46,200 |
2010/07/20 | 585 | 600 | 578 | 597 | 64,400 |
2010/07/16 | 596 | 600 | 588 | 591 | 27,900 |
2010/07/15 | 601 | 603 | 591 | 596 | 23,400 |
2010/07/14 | 594 | 609 | 592 | 606 | 23,900 |
2010/07/13 | 593 | 599 | 589 | 593 | 31,200 |
2010/07/12 | 597 | 600 | 588 | 596 | 34,500 |
2010/07/09 | 620 | 620 | 602 | 602 | 40,200 |
2010/07/08 | 609 | 618 | 596 | 618 | 66,400 |
2010/07/07 | 600 | 608 | 592 | 603 | 51,000 |
2010/07/06 | 592 | 606 | 585 | 603 | 19,700 |
2010/07/05 | 569 | 604 | 567 | 599 | 38,300 |
2010/07/02 | 571 | 582 | 571 | 575 | 21,700 |
2010/07/01 | 563 | 576 | 558 | 574 | 48,300 |
2010/06/30 | 568 | 575 | 544 | 572 | 75,900 |
2010/06/29 | 591 | 595 | 571 | 583 | 57,800 |
2010/06/28 | 614 | 614 | 580 | 591 | 46,400 |
2010/06/25 | 610 | 612 | 586 | 609 | 82,000 |
2010/06/24 | 626 | 632 | 621 | 621 | 32,700 |
2010/06/23 | 642 | 642 | 629 | 631 | 20,600 |
2010/06/22 | 645 | 646 | 635 | 644 | 39,500 |
2010/06/21 | 635 | 648 | 631 | 648 | 44,600 |
2010/06/18 | 627 | 633 | 621 | 628 | 54,500 |
2010/06/17 | 621 | 625 | 615 | 621 | 38,200 |
2010/06/16 | 609 | 624 | 605 | 616 | 50,200 |
2010/06/15 | 602 | 613 | 593 | 606 | 45,800 |
2010/06/14 | 604 | 605 | 585 | 595 | 63,600 |
2010/06/11 | 591 | 598 | 585 | 595 | 71,000 |
2010/06/10 | 580 | 590 | 573 | 581 | 87,600 |
2010/06/09 | 591 | 593 | 576 | 588 | 82,400 |
2010/06/08 | 584 | 594 | 581 | 588 | 33,400 |
2010/06/07 | 590 | 593 | 584 | 584 | 21,300 |
2010/06/04 | 609 | 615 | 602 | 609 | 21,900 |
2010/06/03 | 604 | 618 | 603 | 612 | 28,100 |
2010/06/02 | 597 | 610 | 589 | 603 | 42,600 |
2010/06/01 | 600 | 617 | 599 | 607 | 34,100 |
2010/05/31 | 593 | 616 | 591 | 610 | 33,700 |
2010/05/28 | 583 | 600 | 578 | 597 | 62,700 |
2010/05/27 | 571 | 579 | 564 | 573 | 64,500 |
2010/05/26 | 585 | 608 | 569 | 580 | 103,900 |
2010/05/25 | 578 | 585 | 557 | 579 | 127,400 |
2010/05/24 | 577 | 599 | 566 | 589 | 168,500 |
2010/05/21 | 589 | 592 | 571 | 574 | 136,000 |
2010/05/20 | 617 | 617 | 582 | 599 | 254,200 |
2010/05/19 | 647 | 647 | 616 | 627 | 186,700 |
2010/05/18 | 663 | 679 | 648 | 656 | 73,200 |
2010/05/17 | 691 | 691 | 665 | 669 | 84,700 |
2010/05/14 | 713 | 715 | 692 | 700 | 145,900 |
2010/05/13 | 684 | 705 | 677 | 700 | 132,400 |
2010/05/12 | 695 | 700 | 682 | 694 | 54,700 |
2010/05/11 | 709 | 709 | 678 | 685 | 93,000 |
2010/05/10 | 672 | 706 | 669 | 700 | 100,200 |
2010/05/07 | 691 | 693 | 675 | 682 | 97,300 |
2010/05/06 | 718 | 718 | 692 | 706 | 115,000 |
2010/04/30 | 722 | 742 | 701 | 723 | 182,700 |
2010/04/28 | 658 | 745 | 658 | 723 | 266,900 |
2010/04/27 | 667 | 671 | 651 | 668 | 101,500 |
2010/04/26 | 634 | 670 | 632 | 667 | 175,700 |
2010/04/23 | 625 | 635 | 618 | 633 | 55,800 |
2010/04/22 | 586 | 625 | 586 | 625 | 154,500 |
2010/04/21 | 620 | 624 | 598 | 611 | 91,600 |
2010/04/20 | 627 | 628 | 619 | 620 | 71,300 |
2010/04/19 | 595 | 628 | 575 | 621 | 148,500 |
2010/04/16 | 603 | 604 | 595 | 600 | 66,300 |
2010/04/15 | 598 | 605 | 585 | 602 | 129,600 |
2010/04/14 | 592 | 599 | 585 | 598 | 118,300 |
2010/04/13 | 571 | 595 | 566 | 590 | 194,800 |
2010/04/12 | 552 | 574 | 552 | 563 | 130,000 |
2010/04/09 | 528 | 543 | 528 | 542 | 127,700 |
2010/04/08 | 531 | 542 | 528 | 532 | 92,100 |
2010/04/07 | 533 | 534 | 529 | 530 | 28,000 |
2010/04/06 | 533 | 538 | 522 | 526 | 67,200 |
2010/04/05 | 520 | 528 | 520 | 528 | 57,300 |
2010/04/02 | 515 | 518 | 513 | 518 | 43,000 |
2010/04/01 | 507 | 508 | 504 | 508 | 45,200 |
2010/03/31 | 502 | 506 | 501 | 501 | 23,300 |
2010/03/30 | 500 | 502 | 496 | 502 | 49,400 |
2010/03/29 | 500 | 501 | 490 | 492 | 49,900 |
2010/03/26 | 503 | 505 | 494 | 500 | 91,000 |
2010/03/25 | 503 | 510 | 499 | 500 | 49,700 |
2010/03/24 | 502 | 505 | 499 | 504 | 46,300 |
2010/03/23 | 505 | 505 | 498 | 501 | 42,100 |
2010/03/19 | 505 | 507 | 502 | 504 | 22,600 |
2010/03/18 | 512 | 512 | 498 | 502 | 59,300 |
2010/03/17 | 512 | 512 | 503 | 512 | 37,700 |
2010/03/16 | 512 | 512 | 502 | 507 | 21,900 |
2010/03/15 | 497 | 508 | 497 | 508 | 31,700 |
2010/03/12 | 492 | 499 | 490 | 497 | 46,600 |
2010/03/11 | 495 | 500 | 493 | 494 | 12,600 |
2010/03/10 | 492 | 496 | 490 | 491 | 23,700 |
2010/03/09 | 500 | 502 | 492 | 494 | 22,200 |
2010/03/08 | 513 | 513 | 500 | 504 | 22,800 |
2010/03/05 | 510 | 513 | 500 | 505 | 32,900 |
2010/03/04 | 505 | 510 | 496 | 506 | 37,200 |
2010/03/03 | 493 | 503 | 493 | 497 | 20,900 |
2010/03/02 | 486 | 492 | 486 | 492 | 23,900 |
2010/03/01 | 488 | 493 | 487 | 488 | 10,700 |
2010/02/26 | 484 | 494 | 484 | 488 | 37,800 |
2010/02/25 | 486 | 488 | 481 | 482 | 29,300 |
2010/02/24 | 489 | 489 | 483 | 485 | 32,800 |
2010/02/23 | 490 | 492 | 488 | 490 | 15,100 |
2010/02/22 | 490 | 493 | 488 | 491 | 20,500 |
2010/02/19 | 492 | 493 | 487 | 490 | 40,300 |
2010/02/18 | 491 | 495 | 491 | 493 | 44,200 |
2010/02/17 | 493 | 493 | 491 | 492 | 11,300 |
2010/02/16 | 491 | 491 | 487 | 487 | 5,000 |
2010/02/15 | 493 | 493 | 489 | 489 | 14,000 |
2010/02/12 | 489 | 490 | 485 | 490 | 38,700 |
2010/02/10 | 492 | 495 | 486 | 486 | 16,500 |
2010/02/09 | 495 | 496 | 490 | 490 | 28,200 |
2010/02/08 | 500 | 500 | 494 | 494 | 18,200 |
2010/02/05 | 499 | 506 | 495 | 496 | 37,800 |
2010/02/04 | 514 | 516 | 490 | 499 | 61,600 |
2010/02/03 | 523 | 524 | 514 | 515 | 12,500 |
2010/02/02 | 515 | 517 | 514 | 515 | 17,000 |
2010/02/01 | 526 | 526 | 512 | 517 | 16,100 |
2010/01/29 | 530 | 530 | 521 | 521 | 16,700 |
2010/01/28 | 532 | 535 | 529 | 529 | 13,100 |
2010/01/27 | 535 | 541 | 531 | 531 | 12,400 |
2010/01/26 | 535 | 550 | 535 | 539 | 8,900 |
2010/01/25 | 535 | 548 | 535 | 542 | 9,500 |
2010/01/22 | 550 | 551 | 540 | 545 | 14,000 |
2010/01/21 | 550 | 556 | 544 | 552 | 15,400 |
2010/01/20 | 560 | 561 | 550 | 553 | 34,700 |
2010/01/19 | 551 | 558 | 551 | 552 | 21,800 |
2010/01/18 | 554 | 558 | 548 | 550 | 13,100 |
2010/01/15 | 550 | 556 | 550 | 553 | 18,600 |
2010/01/14 | 550 | 554 | 547 | 552 | 13,300 |
2010/01/13 | 551 | 560 | 549 | 550 | 26,600 |
2010/01/12 | 551 | 562 | 551 | 557 | 16,800 |
2010/01/08 | 550 | 555 | 546 | 549 | 18,900 |
2010/01/07 | 548 | 552 | 546 | 549 | 10,400 |
2010/01/06 | 557 | 557 | 546 | 547 | 13,100 |
2010/01/05 | 552 | 561 | 544 | 547 | 19,700 |
2010/01/04 | 543 | 551 | 541 | 542 | 9,800 |