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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,219 | 1,229 | 1,195 | 1,203 | 17,600 |
| 2014/12/29 | 1,225 | 1,225 | 1,193 | 1,210 | 17,400 |
| 2014/12/26 | 1,190 | 1,211 | 1,186 | 1,202 | 15,900 |
| 2014/12/25 | 1,183 | 1,197 | 1,110 | 1,186 | 26,200 |
| 2014/12/24 | 1,203 | 1,210 | 1,192 | 1,198 | 19,600 |
| 2014/12/22 | 1,190 | 1,209 | 1,183 | 1,203 | 22,100 |
| 2014/12/19 | 1,210 | 1,210 | 1,187 | 1,195 | 33,400 |
| 2014/12/18 | 1,202 | 1,206 | 1,189 | 1,197 | 19,500 |
| 2014/12/17 | 1,164 | 1,210 | 1,164 | 1,177 | 38,600 |
| 2014/12/16 | 1,200 | 1,208 | 1,154 | 1,155 | 44,600 |
| 2014/12/15 | 1,221 | 1,250 | 1,205 | 1,215 | 29,000 |
| 2014/12/12 | 1,211 | 1,229 | 1,202 | 1,214 | 41,200 |
| 2014/12/11 | 1,205 | 1,221 | 1,203 | 1,215 | 20,100 |
| 2014/12/10 | 1,228 | 1,233 | 1,205 | 1,213 | 50,100 |
| 2014/12/09 | 1,232 | 1,244 | 1,222 | 1,226 | 42,000 |
| 2014/12/08 | 1,273 | 1,273 | 1,238 | 1,239 | 28,300 |
| 2014/12/05 | 1,244 | 1,267 | 1,244 | 1,262 | 23,300 |
| 2014/12/04 | 1,243 | 1,259 | 1,232 | 1,238 | 21,500 |
| 2014/12/03 | 1,232 | 1,268 | 1,232 | 1,238 | 34,100 |
| 2014/12/02 | 1,219 | 1,234 | 1,219 | 1,232 | 17,600 |
| 2014/12/01 | 1,231 | 1,241 | 1,223 | 1,230 | 22,000 |
| 2014/11/28 | 1,245 | 1,254 | 1,232 | 1,236 | 15,100 |
| 2014/11/27 | 1,273 | 1,273 | 1,232 | 1,245 | 21,800 |
| 2014/11/26 | 1,232 | 1,280 | 1,232 | 1,274 | 36,400 |
| 2014/11/25 | 1,260 | 1,260 | 1,236 | 1,245 | 21,000 |
| 2014/11/21 | 1,270 | 1,278 | 1,230 | 1,252 | 33,700 |
| 2014/11/20 | 1,270 | 1,297 | 1,270 | 1,283 | 26,300 |
| 2014/11/19 | 1,272 | 1,280 | 1,251 | 1,269 | 29,300 |
| 2014/11/18 | 1,210 | 1,277 | 1,210 | 1,275 | 17,800 |
| 2014/11/17 | 1,245 | 1,254 | 1,215 | 1,216 | 25,100 |
| 2014/11/14 | 1,271 | 1,294 | 1,233 | 1,263 | 40,200 |
| 2014/11/13 | 1,313 | 1,313 | 1,273 | 1,277 | 59,000 |
| 2014/11/12 | 1,313 | 1,321 | 1,279 | 1,315 | 33,400 |
| 2014/11/11 | 1,296 | 1,325 | 1,296 | 1,313 | 32,200 |
| 2014/11/10 | 1,265 | 1,296 | 1,256 | 1,279 | 16,500 |
| 2014/11/07 | 1,266 | 1,301 | 1,264 | 1,281 | 29,600 |
| 2014/11/06 | 1,280 | 1,320 | 1,243 | 1,266 | 78,600 |
| 2014/11/05 | 1,300 | 1,317 | 1,253 | 1,284 | 129,000 |
| 2014/11/04 | 1,216 | 1,283 | 1,205 | 1,253 | 181,100 |
| 2014/10/31 | 1,115 | 1,178 | 1,112 | 1,169 | 46,700 |
| 2014/10/30 | 1,138 | 1,166 | 1,115 | 1,120 | 30,300 |
| 2014/10/29 | 1,119 | 1,140 | 1,119 | 1,124 | 22,000 |
| 2014/10/28 | 1,121 | 1,125 | 1,105 | 1,112 | 28,400 |
| 2014/10/27 | 1,118 | 1,143 | 1,110 | 1,117 | 25,800 |
| 2014/10/24 | 1,142 | 1,143 | 1,104 | 1,111 | 25,400 |
| 2014/10/23 | 1,147 | 1,148 | 1,111 | 1,127 | 16,900 |
| 2014/10/22 | 1,142 | 1,166 | 1,142 | 1,148 | 25,000 |
| 2014/10/21 | 1,168 | 1,173 | 1,139 | 1,140 | 28,000 |
| 2014/10/20 | 1,159 | 1,180 | 1,127 | 1,156 | 39,200 |
| 2014/10/17 | 1,123 | 1,136 | 1,111 | 1,115 | 31,300 |
| 2014/10/16 | 1,141 | 1,146 | 1,123 | 1,123 | 27,800 |
| 2014/10/15 | 1,154 | 1,168 | 1,149 | 1,151 | 25,100 |
| 2014/10/14 | 1,141 | 1,163 | 1,141 | 1,154 | 34,600 |
| 2014/10/10 | 1,154 | 1,177 | 1,154 | 1,172 | 23,000 |
| 2014/10/09 | 1,194 | 1,194 | 1,178 | 1,178 | 15,700 |
| 2014/10/08 | 1,173 | 1,201 | 1,171 | 1,198 | 23,900 |
| 2014/10/07 | 1,198 | 1,204 | 1,174 | 1,184 | 33,700 |
| 2014/10/06 | 1,191 | 1,205 | 1,189 | 1,199 | 22,800 |
| 2014/10/03 | 1,155 | 1,180 | 1,155 | 1,174 | 17,200 |
| 2014/10/02 | 1,203 | 1,203 | 1,157 | 1,157 | 23,100 |
| 2014/10/01 | 1,200 | 1,213 | 1,200 | 1,205 | 26,200 |
| 2014/09/30 | 1,210 | 1,210 | 1,184 | 1,188 | 32,200 |
| 2014/09/29 | 1,205 | 1,210 | 1,201 | 1,205 | 20,000 |
| 2014/09/26 | 1,184 | 1,217 | 1,180 | 1,203 | 27,000 |
| 2014/09/25 | 1,185 | 1,209 | 1,174 | 1,209 | 27,500 |
| 2014/09/24 | 1,170 | 1,190 | 1,161 | 1,170 | 22,600 |
| 2014/09/22 | 1,175 | 1,191 | 1,171 | 1,173 | 17,600 |
| 2014/09/19 | 1,180 | 1,184 | 1,177 | 1,181 | 22,900 |
| 2014/09/18 | 1,175 | 1,184 | 1,170 | 1,180 | 18,500 |
| 2014/09/17 | 1,184 | 1,184 | 1,169 | 1,176 | 8,500 |
| 2014/09/16 | 1,181 | 1,195 | 1,168 | 1,176 | 28,000 |
| 2014/09/12 | 1,197 | 1,197 | 1,183 | 1,184 | 24,700 |
| 2014/09/11 | 1,199 | 1,199 | 1,181 | 1,187 | 19,800 |
| 2014/09/10 | 1,181 | 1,195 | 1,180 | 1,191 | 17,100 |
| 2014/09/09 | 1,198 | 1,198 | 1,172 | 1,173 | 11,100 |
| 2014/09/08 | 1,199 | 1,199 | 1,175 | 1,187 | 19,700 |
| 2014/09/05 | 1,173 | 1,188 | 1,173 | 1,180 | 17,600 |
| 2014/09/04 | 1,200 | 1,201 | 1,169 | 1,177 | 29,700 |
| 2014/09/03 | 1,202 | 1,211 | 1,182 | 1,197 | 20,400 |
| 2014/09/02 | 1,200 | 1,207 | 1,196 | 1,202 | 16,300 |
| 2014/09/01 | 1,197 | 1,209 | 1,193 | 1,201 | 26,400 |
| 2014/08/29 | 1,198 | 1,204 | 1,191 | 1,197 | 25,800 |
| 2014/08/28 | 1,200 | 1,203 | 1,195 | 1,200 | 14,500 |
| 2014/08/27 | 1,205 | 1,208 | 1,198 | 1,203 | 8,800 |
| 2014/08/26 | 1,210 | 1,214 | 1,196 | 1,197 | 21,200 |
| 2014/08/25 | 1,211 | 1,211 | 1,198 | 1,200 | 7,800 |
| 2014/08/22 | 1,207 | 1,212 | 1,197 | 1,201 | 18,100 |
| 2014/08/21 | 1,210 | 1,210 | 1,201 | 1,204 | 12,800 |
| 2014/08/20 | 1,220 | 1,220 | 1,200 | 1,200 | 23,800 |
| 2014/08/19 | 1,212 | 1,212 | 1,196 | 1,209 | 18,400 |
| 2014/08/18 | 1,238 | 1,238 | 1,192 | 1,198 | 46,200 |
| 2014/08/15 | 1,254 | 1,263 | 1,219 | 1,229 | 26,000 |
| 2014/08/14 | 1,213 | 1,266 | 1,213 | 1,263 | 38,600 |
| 2014/08/13 | 1,211 | 1,222 | 1,198 | 1,214 | 29,300 |
| 2014/08/12 | 1,220 | 1,243 | 1,203 | 1,227 | 24,000 |
| 2014/08/11 | 1,170 | 1,214 | 1,170 | 1,211 | 27,000 |
| 2014/08/08 | 1,191 | 1,196 | 1,161 | 1,162 | 28,700 |
| 2014/08/07 | 1,200 | 1,203 | 1,172 | 1,196 | 56,200 |
| 2014/08/06 | 1,217 | 1,226 | 1,203 | 1,204 | 28,200 |
| 2014/08/05 | 1,254 | 1,260 | 1,225 | 1,227 | 56,900 |
| 2014/08/04 | 1,233 | 1,264 | 1,233 | 1,254 | 54,800 |
| 2014/08/01 | 1,306 | 1,325 | 1,230 | 1,243 | 124,400 |
| 2014/07/31 | 1,371 | 1,383 | 1,321 | 1,346 | 26,400 |
| 2014/07/30 | 1,353 | 1,370 | 1,349 | 1,369 | 32,800 |
| 2014/07/29 | 1,345 | 1,360 | 1,345 | 1,360 | 41,300 |
| 2014/07/28 | 1,339 | 1,345 | 1,334 | 1,345 | 33,200 |
| 2014/07/25 | 1,309 | 1,330 | 1,307 | 1,329 | 29,900 |
| 2014/07/24 | 1,315 | 1,315 | 1,301 | 1,307 | 15,800 |
| 2014/07/23 | 1,310 | 1,315 | 1,302 | 1,313 | 56,300 |
| 2014/07/22 | 1,285 | 1,305 | 1,283 | 1,301 | 38,300 |
| 2014/07/18 | 1,290 | 1,293 | 1,285 | 1,289 | 53,700 |
| 2014/07/17 | 1,289 | 1,294 | 1,282 | 1,294 | 29,400 |
| 2014/07/16 | 1,289 | 1,293 | 1,280 | 1,289 | 38,800 |
| 2014/07/15 | 1,288 | 1,293 | 1,284 | 1,288 | 48,000 |
| 2014/07/14 | 1,280 | 1,290 | 1,277 | 1,285 | 45,200 |
| 2014/07/11 | 1,277 | 1,293 | 1,274 | 1,284 | 31,000 |
| 2014/07/10 | 1,283 | 1,299 | 1,274 | 1,280 | 26,700 |
| 2014/07/09 | 1,280 | 1,292 | 1,268 | 1,279 | 41,200 |
| 2014/07/08 | 1,290 | 1,299 | 1,278 | 1,284 | 25,800 |
| 2014/07/07 | 1,294 | 1,314 | 1,289 | 1,290 | 25,500 |
| 2014/07/04 | 1,285 | 1,295 | 1,285 | 1,290 | 35,100 |
| 2014/07/03 | 1,280 | 1,284 | 1,271 | 1,280 | 23,200 |
| 2014/07/02 | 1,250 | 1,298 | 1,246 | 1,278 | 65,600 |
| 2014/07/01 | 1,259 | 1,268 | 1,245 | 1,246 | 92,400 |
| 2014/06/30 | 1,236 | 1,268 | 1,229 | 1,265 | 28,000 |
| 2014/06/27 | 1,234 | 1,250 | 1,224 | 1,248 | 41,200 |
| 2014/06/26 | 1,249 | 1,249 | 1,228 | 1,231 | 25,200 |
| 2014/06/25 | 1,240 | 1,252 | 1,229 | 1,244 | 35,400 |
| 2014/06/24 | 1,224 | 1,250 | 1,222 | 1,240 | 47,100 |
| 2014/06/23 | 1,244 | 1,253 | 1,217 | 1,221 | 40,500 |
| 2014/06/20 | 1,259 | 1,259 | 1,226 | 1,229 | 56,200 |
| 2014/06/19 | 1,250 | 1,277 | 1,237 | 1,262 | 85,000 |
| 2014/06/18 | 1,240 | 1,249 | 1,225 | 1,233 | 37,300 |
| 2014/06/17 | 1,245 | 1,249 | 1,229 | 1,242 | 31,300 |
| 2014/06/16 | 1,258 | 1,283 | 1,218 | 1,237 | 35,500 |
| 2014/06/13 | 1,215 | 1,255 | 1,215 | 1,252 | 57,000 |
| 2014/06/12 | 1,230 | 1,260 | 1,224 | 1,234 | 22,900 |
| 2014/06/11 | 1,243 | 1,279 | 1,225 | 1,246 | 65,900 |
| 2014/06/10 | 1,238 | 1,262 | 1,223 | 1,249 | 66,000 |
| 2014/06/09 | 1,212 | 1,238 | 1,212 | 1,237 | 41,300 |
| 2014/06/06 | 1,227 | 1,230 | 1,210 | 1,225 | 32,300 |
| 2014/06/05 | 1,210 | 1,250 | 1,210 | 1,237 | 49,100 |
| 2014/06/04 | 1,267 | 1,267 | 1,206 | 1,208 | 38,500 |
| 2014/06/03 | 1,245 | 1,265 | 1,228 | 1,260 | 40,500 |
| 2014/06/02 | 1,236 | 1,245 | 1,215 | 1,229 | 24,300 |
| 2014/05/30 | 1,200 | 1,227 | 1,199 | 1,215 | 40,300 |
| 2014/05/29 | 1,197 | 1,215 | 1,190 | 1,200 | 77,300 |
| 2014/05/28 | 1,200 | 1,244 | 1,193 | 1,210 | 87,100 |
| 2014/05/27 | 1,210 | 1,257 | 1,181 | 1,215 | 67,100 |
| 2014/05/26 | 1,249 | 1,249 | 1,200 | 1,210 | 19,000 |
| 2014/05/23 | 1,230 | 1,237 | 1,191 | 1,225 | 24,100 |
| 2014/05/22 | 1,204 | 1,225 | 1,190 | 1,221 | 38,700 |
| 2014/05/21 | 1,200 | 1,204 | 1,190 | 1,198 | 49,900 |
| 2014/05/20 | 1,215 | 1,220 | 1,189 | 1,203 | 18,200 |
| 2014/05/19 | 1,217 | 1,222 | 1,201 | 1,207 | 14,400 |
| 2014/05/16 | 1,216 | 1,225 | 1,213 | 1,217 | 24,100 |
| 2014/05/15 | 1,245 | 1,255 | 1,222 | 1,235 | 39,700 |
| 2014/05/14 | 1,259 | 1,289 | 1,244 | 1,256 | 23,300 |
| 2014/05/13 | 1,260 | 1,289 | 1,248 | 1,259 | 38,400 |
| 2014/05/12 | 1,238 | 1,262 | 1,219 | 1,238 | 21,000 |
| 2014/05/09 | 1,217 | 1,230 | 1,196 | 1,219 | 26,900 |
| 2014/05/08 | 1,251 | 1,253 | 1,214 | 1,218 | 23,500 |
| 2014/05/07 | 1,277 | 1,277 | 1,248 | 1,254 | 34,100 |
| 2014/05/02 | 1,277 | 1,284 | 1,267 | 1,280 | 21,400 |
| 2014/05/01 | 1,279 | 1,286 | 1,254 | 1,277 | 53,300 |
| 2014/04/30 | 1,278 | 1,284 | 1,267 | 1,279 | 23,200 |
| 2014/04/28 | 1,259 | 1,279 | 1,254 | 1,275 | 13,600 |
| 2014/04/25 | 1,251 | 1,285 | 1,251 | 1,283 | 38,000 |
| 2014/04/24 | 1,255 | 1,270 | 1,246 | 1,258 | 25,900 |
| 2014/04/23 | 1,256 | 1,273 | 1,249 | 1,260 | 20,700 |
| 2014/04/22 | 1,245 | 1,278 | 1,242 | 1,256 | 43,000 |
| 2014/04/21 | 1,214 | 1,258 | 1,214 | 1,246 | 51,000 |
| 2014/04/18 | 1,229 | 1,234 | 1,206 | 1,220 | 20,400 |
| 2014/04/17 | 1,205 | 1,223 | 1,192 | 1,218 | 33,000 |
| 2014/04/16 | 1,141 | 1,199 | 1,131 | 1,193 | 62,400 |
| 2014/04/15 | 1,125 | 1,157 | 1,125 | 1,141 | 18,800 |
| 2014/04/14 | 1,119 | 1,159 | 1,118 | 1,120 | 47,700 |
| 2014/04/11 | 1,145 | 1,156 | 1,121 | 1,132 | 30,600 |
| 2014/04/10 | 1,174 | 1,190 | 1,155 | 1,155 | 19,200 |
| 2014/04/09 | 1,183 | 1,193 | 1,160 | 1,160 | 48,000 |
| 2014/04/08 | 1,207 | 1,217 | 1,194 | 1,201 | 14,600 |
| 2014/04/07 | 1,235 | 1,256 | 1,213 | 1,218 | 36,000 |
| 2014/04/04 | 1,220 | 1,260 | 1,220 | 1,238 | 37,400 |
| 2014/04/03 | 1,232 | 1,270 | 1,231 | 1,243 | 31,900 |
| 2014/04/02 | 1,275 | 1,277 | 1,243 | 1,247 | 30,600 |
| 2014/04/01 | 1,252 | 1,274 | 1,232 | 1,272 | 41,900 |
| 2014/03/31 | 1,266 | 1,279 | 1,175 | 1,258 | 40,800 |
| 2014/03/28 | 1,250 | 1,278 | 1,243 | 1,263 | 53,900 |
| 2014/03/27 | 1,260 | 1,271 | 1,220 | 1,237 | 54,500 |
| 2014/03/26 | 1,256 | 1,278 | 1,230 | 1,267 | 61,900 |
| 2014/03/25 | 1,240 | 1,274 | 1,228 | 1,256 | 83,500 |
| 2014/03/24 | 1,199 | 1,225 | 1,183 | 1,219 | 83,700 |
| 2014/03/20 | 1,203 | 1,203 | 1,103 | 1,183 | 67,200 |
| 2014/03/19 | 1,187 | 1,198 | 1,185 | 1,190 | 32,800 |
| 2014/03/18 | 1,160 | 1,181 | 1,148 | 1,169 | 34,700 |
| 2014/03/17 | 1,162 | 1,162 | 1,136 | 1,136 | 28,200 |
| 2014/03/14 | 1,185 | 1,189 | 1,163 | 1,174 | 56,700 |
| 2014/03/13 | 1,164 | 1,195 | 1,103 | 1,181 | 25,300 |
| 2014/03/12 | 1,195 | 1,195 | 1,175 | 1,187 | 16,800 |
| 2014/03/11 | 1,200 | 1,215 | 1,139 | 1,199 | 38,300 |
| 2014/03/10 | 1,194 | 1,198 | 1,179 | 1,197 | 38,000 |
| 2014/03/07 | 1,160 | 1,189 | 1,155 | 1,186 | 55,600 |
| 2014/03/06 | 1,113 | 1,152 | 1,076 | 1,148 | 36,400 |
| 2014/03/05 | 1,090 | 1,110 | 1,081 | 1,106 | 31,200 |
| 2014/03/04 | 1,057 | 1,097 | 1,057 | 1,089 | 22,200 |
| 2014/03/03 | 1,073 | 1,079 | 1,052 | 1,074 | 42,600 |
| 2014/02/28 | 1,088 | 1,110 | 1,073 | 1,089 | 39,800 |
| 2014/02/27 | 1,075 | 1,100 | 1,073 | 1,091 | 20,400 |
| 2014/02/26 | 1,077 | 1,095 | 1,072 | 1,080 | 28,000 |
| 2014/02/25 | 1,064 | 1,107 | 1,064 | 1,101 | 29,600 |
| 2014/02/24 | 1,041 | 1,081 | 1,041 | 1,056 | 23,400 |
| 2014/02/21 | 1,047 | 1,068 | 1,047 | 1,055 | 41,100 |
| 2014/02/20 | 1,075 | 1,086 | 1,041 | 1,045 | 46,000 |
| 2014/02/19 | 1,083 | 1,114 | 1,083 | 1,096 | 48,300 |
| 2014/02/18 | 1,081 | 1,099 | 1,075 | 1,094 | 38,100 |
| 2014/02/17 | 1,084 | 1,098 | 1,068 | 1,094 | 37,400 |
| 2014/02/14 | 1,100 | 1,109 | 1,083 | 1,090 | 40,300 |
| 2014/02/13 | 1,130 | 1,130 | 1,103 | 1,107 | 21,600 |
| 2014/02/12 | 1,132 | 1,144 | 1,116 | 1,134 | 49,300 |
| 2014/02/10 | 1,120 | 1,149 | 1,120 | 1,139 | 38,500 |
| 2014/02/07 | 1,127 | 1,127 | 1,096 | 1,120 | 67,800 |
| 2014/02/06 | 990 | 1,120 | 990 | 1,109 | 140,000 |
| 2014/02/05 | 1,057 | 1,090 | 1,051 | 1,088 | 36,900 |
| 2014/02/04 | 1,060 | 1,078 | 1,021 | 1,027 | 45,500 |
| 2014/02/03 | 1,105 | 1,112 | 1,072 | 1,083 | 26,200 |
| 2014/01/31 | 1,094 | 1,158 | 1,080 | 1,107 | 43,600 |
| 2014/01/30 | 1,101 | 1,110 | 1,080 | 1,094 | 26,400 |
| 2014/01/29 | 1,090 | 1,111 | 1,090 | 1,108 | 11,600 |
| 2014/01/28 | 1,089 | 1,127 | 1,081 | 1,081 | 28,900 |
| 2014/01/27 | 1,130 | 1,132 | 1,089 | 1,089 | 31,900 |
| 2014/01/24 | 1,142 | 1,156 | 1,126 | 1,136 | 20,100 |
| 2014/01/23 | 1,171 | 1,175 | 1,155 | 1,163 | 16,200 |
| 2014/01/22 | 1,160 | 1,166 | 1,146 | 1,159 | 16,100 |
| 2014/01/21 | 1,162 | 1,175 | 1,155 | 1,166 | 20,900 |
| 2014/01/20 | 1,178 | 1,181 | 1,144 | 1,153 | 36,200 |
| 2014/01/17 | 1,125 | 1,158 | 1,125 | 1,155 | 21,600 |
| 2014/01/16 | 1,144 | 1,161 | 1,122 | 1,125 | 27,000 |
| 2014/01/15 | 1,129 | 1,155 | 1,129 | 1,148 | 27,000 |
| 2014/01/14 | 1,123 | 1,151 | 1,114 | 1,132 | 25,100 |
| 2014/01/10 | 1,142 | 1,164 | 1,138 | 1,147 | 22,700 |
| 2014/01/09 | 1,158 | 1,158 | 1,142 | 1,156 | 16,200 |
| 2014/01/08 | 1,155 | 1,165 | 1,141 | 1,161 | 22,100 |
| 2014/01/07 | 1,149 | 1,161 | 1,138 | 1,155 | 25,200 |
| 2014/01/06 | 1,150 | 1,160 | 1,130 | 1,147 | 20,900 |