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 |
---|---|---|---|---|---|
2011/12/30 | 755 | 769 | 751 | 763 | 20,100 |
2011/12/29 | 764 | 765 | 757 | 757 | 5,400 |
2011/12/28 | 766 | 766 | 756 | 760 | 9,000 |
2011/12/27 | 760 | 768 | 753 | 761 | 31,200 |
2011/12/26 | 765 | 765 | 756 | 762 | 33,000 |
2011/12/22 | 754 | 758 | 749 | 750 | 14,400 |
2011/12/21 | 764 | 764 | 757 | 760 | 29,500 |
2011/12/20 | 757 | 760 | 748 | 757 | 43,700 |
2011/12/19 | 747 | 766 | 747 | 761 | 34,000 |
2011/12/16 | 752 | 752 | 738 | 746 | 35,800 |
2011/12/15 | 742 | 745 | 734 | 737 | 47,400 |
2011/12/14 | 755 | 756 | 731 | 739 | 35,700 |
2011/12/13 | 764 | 764 | 751 | 754 | 67,900 |
2011/12/12 | 778 | 785 | 767 | 783 | 33,500 |
2011/12/09 | 799 | 803 | 775 | 779 | 82,400 |
2011/12/08 | 796 | 799 | 791 | 798 | 68,200 |
2011/12/07 | 796 | 798 | 781 | 795 | 75,900 |
2011/12/06 | 800 | 801 | 776 | 787 | 49,500 |
2011/12/05 | 819 | 819 | 807 | 810 | 40,300 |
2011/12/02 | 785 | 818 | 782 | 811 | 82,100 |
2011/12/01 | 770 | 783 | 768 | 770 | 61,200 |
2011/11/30 | 725 | 759 | 717 | 758 | 83,100 |
2011/11/29 | 717 | 727 | 717 | 722 | 39,200 |
2011/11/28 | 712 | 735 | 712 | 712 | 35,100 |
2011/11/25 | 733 | 746 | 716 | 716 | 36,600 |
2011/11/24 | 764 | 766 | 741 | 745 | 70,000 |
2011/11/22 | 776 | 799 | 754 | 770 | 71,100 |
2011/11/21 | 730 | 796 | 728 | 777 | 102,100 |
2011/11/18 | 712 | 728 | 699 | 728 | 46,200 |
2011/11/17 | 709 | 718 | 704 | 713 | 29,600 |
2011/11/16 | 696 | 710 | 696 | 706 | 47,300 |
2011/11/15 | 704 | 704 | 699 | 701 | 4,100 |
2011/11/14 | 696 | 704 | 696 | 704 | 10,900 |
2011/11/11 | 694 | 699 | 688 | 699 | 17,500 |
2011/11/10 | 697 | 697 | 688 | 694 | 17,700 |
2011/11/09 | 699 | 708 | 689 | 704 | 27,800 |
2011/11/08 | 716 | 716 | 681 | 689 | 66,600 |
2011/11/07 | 705 | 718 | 703 | 717 | 38,300 |
2011/11/04 | 694 | 703 | 694 | 703 | 28,600 |
2011/11/02 | 684 | 698 | 673 | 697 | 38,300 |
2011/11/01 | 666 | 696 | 663 | 691 | 42,700 |
2011/10/31 | 682 | 710 | 682 | 696 | 50,300 |
2011/10/28 | 679 | 687 | 667 | 673 | 35,400 |
2011/10/27 | 677 | 685 | 668 | 685 | 20,700 |
2011/10/26 | 651 | 672 | 650 | 668 | 34,100 |
2011/10/25 | 680 | 684 | 659 | 659 | 33,900 |
2011/10/24 | 687 | 690 | 676 | 688 | 31,300 |
2011/10/21 | 670 | 690 | 670 | 688 | 30,900 |
2011/10/20 | 664 | 670 | 654 | 670 | 27,800 |
2011/10/19 | 648 | 665 | 648 | 663 | 29,500 |
2011/10/18 | 650 | 657 | 648 | 653 | 28,100 |
2011/10/17 | 661 | 670 | 654 | 665 | 46,500 |
2011/10/14 | 650 | 666 | 648 | 652 | 79,100 |
2011/10/13 | 721 | 721 | 646 | 648 | 119,900 |
2011/10/12 | 702 | 727 | 701 | 721 | 81,200 |
2011/10/11 | 697 | 706 | 696 | 703 | 59,400 |
2011/10/07 | 680 | 697 | 670 | 696 | 64,100 |
2011/10/06 | 653 | 680 | 642 | 675 | 58,200 |
2011/10/05 | 673 | 673 | 638 | 660 | 54,600 |
2011/10/04 | 632 | 684 | 619 | 680 | 110,500 |
2011/10/03 | 636 | 636 | 623 | 623 | 12,200 |
2011/09/30 | 631 | 638 | 625 | 638 | 37,100 |
2011/09/29 | 630 | 632 | 623 | 631 | 43,400 |
2011/09/28 | 610 | 634 | 610 | 632 | 55,000 |
2011/09/27 | 610 | 619 | 601 | 610 | 32,200 |
2011/09/26 | 603 | 610 | 593 | 600 | 32,500 |
2011/09/22 | 605 | 622 | 602 | 608 | 36,700 |
2011/09/21 | 625 | 630 | 617 | 617 | 27,200 |
2011/09/20 | 606 | 643 | 596 | 630 | 76,500 |
2011/09/16 | 595 | 610 | 593 | 606 | 65,200 |
2011/09/15 | 585 | 595 | 584 | 590 | 86,400 |
2011/09/14 | 570 | 571 | 550 | 570 | 18,700 |
2011/09/13 | 555 | 570 | 555 | 569 | 14,900 |
2011/09/12 | 560 | 567 | 549 | 551 | 32,200 |
2011/09/09 | 565 | 566 | 561 | 566 | 28,600 |
2011/09/08 | 553 | 564 | 550 | 560 | 20,500 |
2011/09/07 | 553 | 555 | 547 | 551 | 12,700 |
2011/09/06 | 554 | 555 | 538 | 553 | 23,500 |
2011/09/05 | 557 | 557 | 545 | 553 | 18,500 |
2011/09/02 | 541 | 564 | 539 | 559 | 41,100 |
2011/09/01 | 539 | 546 | 539 | 545 | 24,300 |
2011/08/31 | 528 | 545 | 520 | 544 | 32,200 |
2011/08/30 | 519 | 531 | 513 | 531 | 11,700 |
2011/08/29 | 502 | 515 | 502 | 515 | 14,700 |
2011/08/26 | 508 | 518 | 497 | 504 | 18,100 |
2011/08/25 | 515 | 518 | 512 | 512 | 11,600 |
2011/08/24 | 534 | 534 | 516 | 517 | 14,200 |
2011/08/23 | 532 | 532 | 520 | 527 | 11,100 |
2011/08/22 | 526 | 530 | 508 | 529 | 31,300 |
2011/08/19 | 520 | 536 | 517 | 535 | 51,900 |
2011/08/18 | 525 | 535 | 520 | 535 | 40,300 |
2011/08/17 | 515 | 520 | 504 | 520 | 23,400 |
2011/08/16 | 505 | 514 | 501 | 512 | 28,100 |
2011/08/15 | 498 | 502 | 482 | 497 | 14,600 |
2011/08/12 | 492 | 494 | 484 | 494 | 14,500 |
2011/08/11 | 479 | 486 | 474 | 484 | 18,000 |
2011/08/10 | 475 | 490 | 475 | 487 | 21,000 |
2011/08/09 | 469 | 473 | 451 | 467 | 32,200 |
2011/08/08 | 472 | 482 | 471 | 478 | 24,900 |
2011/08/05 | 480 | 480 | 472 | 479 | 30,600 |
2011/08/04 | 489 | 490 | 485 | 486 | 12,900 |
2011/08/03 | 490 | 490 | 485 | 485 | 18,200 |
2011/08/02 | 500 | 500 | 495 | 495 | 13,000 |
2011/08/01 | 504 | 508 | 500 | 500 | 13,000 |
2011/07/29 | 502 | 507 | 497 | 506 | 26,700 |
2011/07/28 | 497 | 504 | 497 | 504 | 28,300 |
2011/07/27 | 503 | 503 | 499 | 499 | 20,200 |
2011/07/26 | 502 | 508 | 502 | 507 | 10,000 |
2011/07/25 | 503 | 505 | 502 | 502 | 14,400 |
2011/07/22 | 510 | 511 | 500 | 505 | 44,500 |
2011/07/21 | 526 | 526 | 513 | 513 | 13,900 |
2011/07/20 | 531 | 531 | 521 | 523 | 46,700 |
2011/07/19 | 529 | 542 | 526 | 531 | 55,100 |
2011/07/15 | 519 | 531 | 517 | 531 | 37,200 |
2011/07/14 | 511 | 518 | 511 | 517 | 30,600 |
2011/07/13 | 499 | 514 | 499 | 511 | 34,100 |
2011/07/12 | 501 | 503 | 496 | 499 | 10,100 |
2011/07/11 | 502 | 507 | 501 | 505 | 35,300 |
2011/07/08 | 499 | 506 | 498 | 502 | 27,100 |
2011/07/07 | 498 | 503 | 493 | 495 | 20,400 |
2011/07/06 | 495 | 498 | 487 | 498 | 31,000 |
2011/07/05 | 498 | 501 | 495 | 495 | 15,200 |
2011/07/04 | 498 | 506 | 496 | 497 | 27,900 |
2011/07/01 | 497 | 499 | 493 | 493 | 15,200 |
2011/06/30 | 489 | 495 | 486 | 495 | 63,100 |
2011/06/29 | 486 | 488 | 485 | 486 | 28,000 |
2011/06/28 | 484 | 494 | 484 | 486 | 18,900 |
2011/06/27 | 481 | 482 | 480 | 482 | 51,800 |
2011/06/24 | 484 | 485 | 478 | 481 | 31,200 |
2011/06/23 | 479 | 485 | 479 | 483 | 12,500 |
2011/06/22 | 474 | 483 | 474 | 478 | 20,500 |
2011/06/21 | 471 | 474 | 468 | 470 | 24,600 |
2011/06/20 | 473 | 476 | 470 | 470 | 30,500 |
2011/06/17 | 478 | 479 | 473 | 477 | 16,900 |
2011/06/16 | 476 | 482 | 473 | 477 | 17,500 |
2011/06/15 | 480 | 487 | 475 | 476 | 33,300 |
2011/06/14 | 480 | 482 | 476 | 482 | 42,700 |
2011/06/13 | 487 | 487 | 479 | 480 | 36,700 |
2011/06/10 | 499 | 499 | 485 | 486 | 77,900 |
2011/06/09 | 491 | 496 | 491 | 496 | 37,200 |
2011/06/08 | 487 | 496 | 487 | 492 | 9,900 |
2011/06/07 | 487 | 495 | 486 | 490 | 21,900 |
2011/06/06 | 497 | 497 | 488 | 490 | 26,400 |
2011/06/03 | 506 | 506 | 496 | 496 | 22,300 |
2011/06/02 | 503 | 506 | 501 | 504 | 11,900 |
2011/06/01 | 509 | 510 | 506 | 508 | 13,700 |
2011/05/31 | 509 | 511 | 507 | 509 | 18,700 |
2011/05/30 | 511 | 517 | 504 | 508 | 16,900 |
2011/05/27 | 512 | 519 | 506 | 510 | 23,300 |
2011/05/26 | 512 | 513 | 508 | 508 | 13,300 |
2011/05/25 | 506 | 517 | 502 | 505 | 22,300 |
2011/05/24 | 510 | 513 | 510 | 510 | 4,700 |
2011/05/23 | 524 | 524 | 512 | 512 | 12,500 |
2011/05/20 | 525 | 533 | 521 | 523 | 26,700 |
2011/05/19 | 524 | 530 | 519 | 530 | 32,200 |
2011/05/18 | 511 | 519 | 511 | 519 | 15,900 |
2011/05/17 | 519 | 520 | 512 | 514 | 13,600 |
2011/05/16 | 520 | 520 | 508 | 518 | 24,900 |
2011/05/13 | 530 | 536 | 504 | 511 | 68,200 |
2011/05/12 | 548 | 549 | 531 | 536 | 40,600 |
2011/05/11 | 555 | 561 | 550 | 553 | 23,500 |
2011/05/10 | 553 | 558 | 547 | 556 | 25,100 |
2011/05/09 | 555 | 555 | 546 | 549 | 20,500 |
2011/05/06 | 552 | 552 | 545 | 550 | 14,400 |
2011/05/02 | 565 | 573 | 555 | 562 | 17,000 |
2011/04/28 | 557 | 562 | 550 | 558 | 25,700 |
2011/04/27 | 554 | 557 | 549 | 552 | 24,200 |
2011/04/26 | 550 | 554 | 546 | 550 | 38,100 |
2011/04/25 | 540 | 555 | 537 | 550 | 80,300 |
2011/04/22 | 533 | 546 | 532 | 540 | 17,700 |
2011/04/21 | 541 | 545 | 532 | 538 | 87,500 |
2011/04/20 | 581 | 589 | 537 | 541 | 258,200 |
2011/04/19 | 509 | 516 | 506 | 511 | 31,000 |
2011/04/18 | 512 | 514 | 510 | 510 | 10,300 |
2011/04/15 | 518 | 519 | 509 | 509 | 16,300 |
2011/04/14 | 505 | 516 | 505 | 512 | 38,400 |
2011/04/13 | 502 | 514 | 502 | 510 | 30,800 |
2011/04/12 | 512 | 516 | 506 | 506 | 22,300 |
2011/04/11 | 512 | 520 | 512 | 516 | 26,100 |
2011/04/08 | 516 | 522 | 509 | 518 | 33,500 |
2011/04/07 | 524 | 532 | 520 | 525 | 26,200 |
2011/04/06 | 525 | 534 | 524 | 528 | 19,600 |
2011/04/05 | 546 | 556 | 529 | 533 | 22,400 |
2011/04/04 | 565 | 565 | 550 | 553 | 6,400 |
2011/04/01 | 584 | 584 | 564 | 565 | 12,900 |
2011/03/31 | 558 | 585 | 558 | 582 | 30,700 |
2011/03/30 | 556 | 568 | 552 | 565 | 11,900 |
2011/03/29 | 561 | 561 | 543 | 556 | 15,700 |
2011/03/28 | 575 | 576 | 562 | 567 | 18,300 |
2011/03/25 | 579 | 592 | 570 | 576 | 10,500 |
2011/03/24 | 560 | 583 | 560 | 569 | 20,300 |
2011/03/23 | 566 | 570 | 556 | 564 | 15,100 |
2011/03/22 | 545 | 577 | 541 | 569 | 27,900 |
2011/03/18 | 550 | 578 | 535 | 535 | 59,500 |
2011/03/17 | 509 | 525 | 504 | 510 | 50,000 |
2011/03/16 | 500 | 530 | 500 | 530 | 51,000 |
2011/03/15 | 531 | 540 | 441 | 460 | 80,600 |
2011/03/14 | 550 | 575 | 541 | 541 | 31,500 |
2011/03/11 | 620 | 621 | 609 | 610 | 47,000 |
2011/03/10 | 620 | 620 | 605 | 610 | 27,700 |
2011/03/09 | 627 | 632 | 627 | 627 | 12,400 |
2011/03/08 | 633 | 633 | 627 | 627 | 12,600 |
2011/03/07 | 640 | 640 | 628 | 633 | 24,500 |
2011/03/04 | 644 | 644 | 635 | 636 | 6,600 |
2011/03/03 | 634 | 639 | 627 | 636 | 17,100 |
2011/03/02 | 640 | 644 | 627 | 630 | 27,800 |
2011/03/01 | 645 | 653 | 642 | 642 | 22,700 |
2011/02/28 | 625 | 639 | 623 | 637 | 26,800 |
2011/02/25 | 629 | 632 | 612 | 631 | 15,400 |
2011/02/24 | 630 | 643 | 630 | 638 | 36,800 |
2011/02/23 | 640 | 648 | 632 | 638 | 69,800 |
2011/02/22 | 645 | 646 | 640 | 640 | 26,200 |
2011/02/21 | 650 | 652 | 647 | 648 | 9,600 |
2011/02/18 | 647 | 655 | 644 | 650 | 21,700 |
2011/02/17 | 642 | 648 | 637 | 645 | 28,500 |
2011/02/16 | 642 | 648 | 642 | 645 | 21,700 |
2011/02/15 | 645 | 646 | 643 | 645 | 13,200 |
2011/02/14 | 645 | 645 | 644 | 645 | 12,500 |
2011/02/10 | 643 | 645 | 610 | 641 | 17,200 |
2011/02/09 | 648 | 649 | 643 | 646 | 47,300 |
2011/02/08 | 645 | 650 | 641 | 645 | 56,400 |
2011/02/07 | 609 | 648 | 609 | 644 | 94,200 |
2011/02/04 | 574 | 619 | 571 | 600 | 77,600 |
2011/02/03 | 566 | 571 | 566 | 570 | 40,600 |
2011/02/02 | 558 | 565 | 557 | 564 | 13,300 |
2011/02/01 | 557 | 560 | 556 | 558 | 10,500 |
2011/01/31 | 551 | 584 | 548 | 561 | 21,700 |
2011/01/28 | 568 | 568 | 557 | 558 | 14,000 |
2011/01/27 | 565 | 569 | 564 | 568 | 17,800 |
2011/01/26 | 571 | 571 | 564 | 567 | 13,500 |
2011/01/25 | 569 | 571 | 565 | 569 | 16,200 |
2011/01/24 | 567 | 567 | 563 | 566 | 10,000 |
2011/01/21 | 580 | 580 | 567 | 567 | 21,500 |
2011/01/20 | 590 | 590 | 581 | 583 | 32,700 |
2011/01/19 | 592 | 592 | 583 | 587 | 37,500 |
2011/01/18 | 590 | 592 | 589 | 590 | 7,900 |
2011/01/17 | 590 | 592 | 588 | 590 | 13,400 |
2011/01/14 | 594 | 597 | 590 | 593 | 28,100 |
2011/01/13 | 592 | 597 | 592 | 594 | 36,600 |
2011/01/12 | 585 | 597 | 584 | 597 | 54,700 |
2011/01/11 | 581 | 582 | 579 | 580 | 24,300 |
2011/01/07 | 591 | 595 | 581 | 581 | 23,900 |
2011/01/06 | 588 | 591 | 586 | 591 | 22,400 |
2011/01/05 | 594 | 594 | 585 | 588 | 19,600 |
2011/01/04 | 592 | 593 | 588 | 592 | 10,800 |