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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,320 | 4,370 | 4,295 | 4,330 | 42,200 |
| 2019/12/27 | 4,370 | 4,380 | 4,325 | 4,335 | 50,200 |
| 2019/12/26 | 4,335 | 4,385 | 4,285 | 4,355 | 55,400 |
| 2019/12/25 | 4,290 | 4,400 | 4,280 | 4,375 | 74,100 |
| 2019/12/24 | 4,260 | 4,275 | 4,190 | 4,265 | 48,100 |
| 2019/12/23 | 4,295 | 4,300 | 4,225 | 4,290 | 43,500 |
| 2019/12/20 | 4,225 | 4,295 | 4,220 | 4,280 | 77,400 |
| 2019/12/19 | 4,245 | 4,255 | 4,170 | 4,175 | 57,100 |
| 2019/12/18 | 4,240 | 4,260 | 4,165 | 4,215 | 93,000 |
| 2019/12/17 | 4,220 | 4,250 | 4,175 | 4,240 | 75,500 |
| 2019/12/16 | 4,220 | 4,270 | 4,205 | 4,205 | 69,100 |
| 2019/12/13 | 4,230 | 4,255 | 4,180 | 4,195 | 58,200 |
| 2019/12/12 | 4,255 | 4,275 | 4,185 | 4,200 | 66,800 |
| 2019/12/11 | 4,280 | 4,295 | 4,190 | 4,215 | 37,900 |
| 2019/12/10 | 4,250 | 4,295 | 4,200 | 4,290 | 71,600 |
| 2019/12/09 | 4,210 | 4,230 | 4,160 | 4,205 | 44,800 |
| 2019/12/06 | 4,240 | 4,240 | 4,155 | 4,210 | 61,300 |
| 2019/12/05 | 4,295 | 4,325 | 4,235 | 4,265 | 55,400 |
| 2019/12/04 | 4,215 | 4,330 | 4,215 | 4,320 | 63,100 |
| 2019/12/03 | 4,180 | 4,320 | 4,135 | 4,285 | 90,300 |
| 2019/12/02 | 4,175 | 4,245 | 4,155 | 4,205 | 87,400 |
| 2019/11/29 | 4,015 | 4,160 | 4,010 | 4,145 | 121,700 |
| 2019/11/28 | 4,010 | 4,045 | 3,965 | 3,995 | 71,900 |
| 2019/11/27 | 3,910 | 3,985 | 3,910 | 3,970 | 28,300 |
| 2019/11/26 | 3,930 | 3,935 | 3,875 | 3,915 | 64,200 |
| 2019/11/25 | 3,975 | 3,985 | 3,930 | 3,940 | 20,100 |
| 2019/11/22 | 3,940 | 3,985 | 3,925 | 3,965 | 36,900 |
| 2019/11/21 | 3,930 | 3,945 | 3,870 | 3,945 | 34,300 |
| 2019/11/20 | 3,905 | 3,930 | 3,890 | 3,930 | 39,500 |
| 2019/11/19 | 3,850 | 3,900 | 3,850 | 3,890 | 29,700 |
| 2019/11/18 | 3,910 | 3,930 | 3,865 | 3,880 | 39,000 |
| 2019/11/15 | 3,830 | 3,920 | 3,820 | 3,910 | 56,400 |
| 2019/11/14 | 3,800 | 3,860 | 3,795 | 3,820 | 88,200 |
| 2019/11/13 | 3,820 | 3,825 | 3,775 | 3,790 | 52,100 |
| 2019/11/12 | 3,750 | 3,820 | 3,750 | 3,815 | 58,200 |
| 2019/11/11 | 3,790 | 3,800 | 3,755 | 3,790 | 66,300 |
| 2019/11/08 | 3,785 | 3,790 | 3,725 | 3,750 | 89,200 |
| 2019/11/07 | 3,700 | 3,745 | 3,680 | 3,715 | 63,000 |
| 2019/11/06 | 3,630 | 3,690 | 3,625 | 3,680 | 131,000 |
| 2019/11/05 | 3,660 | 3,685 | 3,505 | 3,630 | 197,700 |
| 2019/11/01 | 3,740 | 3,830 | 3,715 | 3,755 | 147,200 |
| 2019/10/31 | 3,770 | 3,800 | 3,735 | 3,770 | 83,900 |
| 2019/10/30 | 3,700 | 3,775 | 3,685 | 3,765 | 82,300 |
| 2019/10/29 | 3,685 | 3,740 | 3,680 | 3,700 | 72,700 |
| 2019/10/28 | 3,675 | 3,690 | 3,645 | 3,665 | 62,500 |
| 2019/10/25 | 3,600 | 3,645 | 3,585 | 3,645 | 92,200 |
| 2019/10/24 | 3,545 | 3,560 | 3,510 | 3,525 | 42,000 |
| 2019/10/23 | 3,555 | 3,560 | 3,495 | 3,550 | 49,100 |
| 2019/10/21 | 3,455 | 3,530 | 3,455 | 3,515 | 43,600 |
| 2019/10/18 | 3,545 | 3,545 | 3,435 | 3,460 | 71,900 |
| 2019/10/17 | 3,510 | 3,550 | 3,490 | 3,525 | 78,100 |
| 2019/10/16 | 3,505 | 3,575 | 3,480 | 3,480 | 59,500 |
| 2019/10/15 | 3,500 | 3,520 | 3,465 | 3,480 | 65,800 |
| 2019/10/11 | 3,415 | 3,430 | 3,345 | 3,415 | 76,500 |
| 2019/10/10 | 3,475 | 3,475 | 3,390 | 3,415 | 30,100 |
| 2019/10/09 | 3,420 | 3,475 | 3,385 | 3,450 | 49,200 |
| 2019/10/08 | 3,445 | 3,475 | 3,430 | 3,455 | 46,200 |
| 2019/10/07 | 3,475 | 3,475 | 3,405 | 3,450 | 47,000 |
| 2019/10/04 | 3,420 | 3,485 | 3,385 | 3,450 | 52,400 |
| 2019/10/03 | 3,350 | 3,420 | 3,335 | 3,400 | 87,100 |
| 2019/10/02 | 3,405 | 3,495 | 3,400 | 3,420 | 74,400 |
| 2019/10/01 | 3,430 | 3,530 | 3,410 | 3,455 | 175,800 |
| 2019/09/30 | 3,370 | 3,420 | 3,355 | 3,375 | 60,600 |
| 2019/09/27 | 3,470 | 3,470 | 3,385 | 3,420 | 47,200 |
| 2019/09/26 | 3,490 | 3,495 | 3,440 | 3,450 | 48,900 |
| 2019/09/25 | 3,475 | 3,475 | 3,430 | 3,460 | 27,400 |
| 2019/09/24 | 3,460 | 3,480 | 3,420 | 3,455 | 45,300 |
| 2019/09/20 | 3,515 | 3,530 | 3,445 | 3,455 | 54,700 |
| 2019/09/19 | 3,415 | 3,490 | 3,405 | 3,480 | 72,300 |
| 2019/09/18 | 3,385 | 3,465 | 3,365 | 3,420 | 92,600 |
| 2019/09/17 | 3,300 | 3,370 | 3,275 | 3,370 | 156,400 |
| 2019/09/13 | 3,290 | 3,295 | 3,250 | 3,275 | 97,500 |
| 2019/09/12 | 3,320 | 3,320 | 3,270 | 3,275 | 111,900 |
| 2019/09/11 | 3,300 | 3,310 | 3,215 | 3,275 | 188,700 |
| 2019/09/10 | 3,425 | 3,435 | 3,365 | 3,370 | 71,500 |
| 2019/09/09 | 3,395 | 3,455 | 3,395 | 3,415 | 44,300 |
| 2019/09/06 | 3,425 | 3,445 | 3,370 | 3,395 | 43,400 |
| 2019/09/05 | 3,470 | 3,535 | 3,385 | 3,415 | 101,000 |
| 2019/09/04 | 3,285 | 3,340 | 3,245 | 3,330 | 61,400 |
| 2019/09/03 | 3,225 | 3,345 | 3,210 | 3,285 | 51,900 |
| 2019/09/02 | 3,300 | 3,305 | 3,210 | 3,245 | 78,400 |
| 2019/08/30 | 3,210 | 3,375 | 3,110 | 3,350 | 130,900 |
| 2019/08/29 | 3,200 | 3,200 | 3,115 | 3,170 | 93,700 |
| 2019/08/28 | 3,230 | 3,255 | 3,170 | 3,180 | 73,800 |
| 2019/08/27 | 3,245 | 3,280 | 3,215 | 3,225 | 69,800 |
| 2019/08/26 | 3,280 | 3,285 | 3,195 | 3,205 | 193,400 |
| 2019/08/23 | 3,425 | 3,425 | 3,320 | 3,380 | 56,500 |
| 2019/08/22 | 3,440 | 3,440 | 3,405 | 3,420 | 28,200 |
| 2019/08/21 | 3,365 | 3,415 | 3,360 | 3,415 | 35,300 |
| 2019/08/20 | 3,415 | 3,415 | 3,385 | 3,415 | 20,800 |
| 2019/08/19 | 3,380 | 3,410 | 3,355 | 3,395 | 42,500 |
| 2019/08/16 | 3,350 | 3,375 | 3,335 | 3,375 | 38,000 |
| 2019/08/15 | 3,310 | 3,360 | 3,300 | 3,350 | 30,600 |
| 2019/08/14 | 3,400 | 3,415 | 3,370 | 3,400 | 42,600 |
| 2019/08/13 | 3,385 | 3,405 | 3,335 | 3,335 | 56,500 |
| 2019/08/09 | 3,455 | 3,475 | 3,425 | 3,440 | 47,200 |
| 2019/08/08 | 3,385 | 3,430 | 3,365 | 3,390 | 44,100 |
| 2019/08/07 | 3,395 | 3,410 | 3,335 | 3,395 | 77,800 |
| 2019/08/06 | 3,315 | 3,410 | 3,290 | 3,395 | 84,100 |
| 2019/08/05 | 3,520 | 3,530 | 3,375 | 3,465 | 105,100 |
| 2019/08/02 | 3,695 | 3,715 | 3,540 | 3,560 | 138,800 |
| 2019/08/01 | 3,620 | 3,755 | 3,565 | 3,720 | 167,500 |
| 2019/07/31 | 3,880 | 3,880 | 3,760 | 3,810 | 79,400 |
| 2019/07/30 | 3,865 | 3,905 | 3,865 | 3,890 | 48,400 |
| 2019/07/29 | 3,865 | 3,930 | 3,840 | 3,860 | 84,400 |
| 2019/07/26 | 3,735 | 3,835 | 3,735 | 3,815 | 106,900 |
| 2019/07/25 | 3,720 | 3,775 | 3,710 | 3,715 | 45,500 |
| 2019/07/24 | 3,725 | 3,750 | 3,660 | 3,710 | 71,300 |
| 2019/07/23 | 3,795 | 3,820 | 3,750 | 3,750 | 62,200 |
| 2019/07/22 | 3,820 | 3,860 | 3,775 | 3,800 | 101,200 |
| 2019/07/19 | 3,660 | 3,845 | 3,650 | 3,815 | 159,400 |
| 2019/07/18 | 3,760 | 3,865 | 3,580 | 3,640 | 506,200 |
| 2019/07/17 | 3,535 | 3,560 | 3,495 | 3,550 | 25,700 |
| 2019/07/16 | 3,530 | 3,570 | 3,510 | 3,550 | 19,400 |
| 2019/07/12 | 3,585 | 3,585 | 3,505 | 3,525 | 33,100 |
| 2019/07/11 | 3,555 | 3,615 | 3,555 | 3,580 | 23,000 |
| 2019/07/10 | 3,515 | 3,560 | 3,480 | 3,545 | 26,400 |
| 2019/07/09 | 3,550 | 3,610 | 3,535 | 3,555 | 37,500 |
| 2019/07/08 | 3,550 | 3,590 | 3,525 | 3,550 | 65,000 |
| 2019/07/05 | 3,570 | 3,575 | 3,510 | 3,525 | 44,100 |
| 2019/07/04 | 3,580 | 3,625 | 3,575 | 3,580 | 38,000 |
| 2019/07/03 | 3,580 | 3,620 | 3,550 | 3,570 | 41,400 |
| 2019/07/02 | 3,505 | 3,590 | 3,470 | 3,580 | 52,800 |
| 2019/07/01 | 3,500 | 3,510 | 3,465 | 3,505 | 76,300 |
| 2019/06/28 | 3,440 | 3,450 | 3,400 | 3,435 | 50,300 |
| 2019/06/27 | 3,415 | 3,425 | 3,385 | 3,425 | 30,800 |
| 2019/06/26 | 3,490 | 3,505 | 3,390 | 3,410 | 69,200 |
| 2019/06/25 | 3,515 | 3,555 | 3,460 | 3,520 | 38,400 |
| 2019/06/24 | 3,475 | 3,525 | 3,430 | 3,510 | 30,300 |
| 2019/06/21 | 3,505 | 3,505 | 3,405 | 3,440 | 84,400 |
| 2019/06/20 | 3,460 | 3,515 | 3,460 | 3,485 | 44,200 |
| 2019/06/19 | 3,345 | 3,420 | 3,345 | 3,420 | 62,700 |
| 2019/06/18 | 3,385 | 3,455 | 3,350 | 3,380 | 54,500 |
| 2019/06/17 | 3,450 | 3,450 | 3,380 | 3,435 | 53,600 |
| 2019/06/14 | 3,500 | 3,525 | 3,470 | 3,495 | 37,900 |
| 2019/06/13 | 3,540 | 3,545 | 3,460 | 3,485 | 32,800 |
| 2019/06/12 | 3,510 | 3,575 | 3,490 | 3,535 | 33,200 |
| 2019/06/11 | 3,520 | 3,520 | 3,480 | 3,510 | 71,200 |
| 2019/06/10 | 3,490 | 3,520 | 3,470 | 3,520 | 44,300 |
| 2019/06/07 | 3,430 | 3,455 | 3,335 | 3,405 | 70,100 |
| 2019/06/06 | 3,470 | 3,500 | 3,410 | 3,410 | 37,300 |
| 2019/06/05 | 3,385 | 3,495 | 3,380 | 3,480 | 70,400 |
| 2019/06/04 | 3,265 | 3,310 | 3,225 | 3,260 | 76,900 |
| 2019/06/03 | 3,320 | 3,325 | 3,235 | 3,260 | 76,300 |
| 2019/05/31 | 3,450 | 3,450 | 3,370 | 3,390 | 90,700 |
| 2019/05/30 | 3,500 | 3,500 | 3,380 | 3,450 | 78,900 |
| 2019/05/29 | 3,530 | 3,595 | 3,480 | 3,560 | 24,700 |
| 2019/05/28 | 3,575 | 3,585 | 3,510 | 3,565 | 59,100 |
| 2019/05/27 | 3,490 | 3,605 | 3,480 | 3,570 | 35,200 |
| 2019/05/24 | 3,445 | 3,465 | 3,370 | 3,465 | 72,500 |
| 2019/05/23 | 3,435 | 3,495 | 3,330 | 3,475 | 88,600 |
| 2019/05/22 | 3,550 | 3,555 | 3,455 | 3,470 | 47,000 |
| 2019/05/21 | 3,545 | 3,555 | 3,440 | 3,520 | 40,300 |
| 2019/05/20 | 3,685 | 3,685 | 3,570 | 3,570 | 30,400 |
| 2019/05/17 | 3,675 | 3,730 | 3,675 | 3,685 | 37,300 |
| 2019/05/16 | 3,575 | 3,655 | 3,565 | 3,635 | 54,800 |
| 2019/05/15 | 3,520 | 3,550 | 3,470 | 3,550 | 26,400 |
| 2019/05/14 | 3,450 | 3,485 | 3,405 | 3,480 | 59,300 |
| 2019/05/13 | 3,630 | 3,630 | 3,500 | 3,510 | 75,700 |
| 2019/05/10 | 3,610 | 3,715 | 3,600 | 3,665 | 56,900 |
| 2019/05/09 | 3,695 | 3,715 | 3,605 | 3,610 | 48,800 |
| 2019/05/08 | 3,790 | 3,790 | 3,715 | 3,750 | 51,800 |
| 2019/05/07 | 3,875 | 4,060 | 3,835 | 3,860 | 113,600 |
| 2019/04/26 | 3,710 | 3,845 | 3,675 | 3,805 | 150,000 |
| 2019/04/25 | 3,615 | 3,635 | 3,470 | 3,625 | 129,700 |
| 2019/04/24 | 3,595 | 3,655 | 3,590 | 3,615 | 41,300 |
| 2019/04/23 | 3,650 | 3,680 | 3,590 | 3,630 | 48,900 |
| 2019/04/22 | 3,645 | 3,660 | 3,585 | 3,635 | 23,100 |
| 2019/04/19 | 3,645 | 3,650 | 3,560 | 3,630 | 57,500 |
| 2019/04/18 | 3,700 | 3,700 | 3,545 | 3,600 | 88,200 |
| 2019/04/17 | 3,730 | 3,755 | 3,695 | 3,700 | 32,400 |
| 2019/04/16 | 3,765 | 3,785 | 3,700 | 3,745 | 57,800 |
| 2019/04/15 | 3,750 | 3,800 | 3,740 | 3,785 | 35,600 |
| 2019/04/12 | 3,660 | 3,700 | 3,600 | 3,695 | 39,500 |
| 2019/04/11 | 3,700 | 3,770 | 3,670 | 3,685 | 22,300 |
| 2019/04/10 | 3,660 | 3,690 | 3,625 | 3,675 | 58,500 |
| 2019/04/09 | 3,740 | 3,745 | 3,680 | 3,735 | 39,600 |
| 2019/04/08 | 3,675 | 3,795 | 3,675 | 3,760 | 46,500 |
| 2019/04/05 | 3,735 | 3,765 | 3,630 | 3,655 | 39,600 |
| 2019/04/04 | 3,805 | 3,810 | 3,720 | 3,735 | 26,100 |
| 2019/04/03 | 3,760 | 3,815 | 3,730 | 3,805 | 26,400 |
| 2019/04/02 | 3,900 | 3,900 | 3,780 | 3,790 | 24,700 |
| 2019/04/01 | 3,885 | 3,950 | 3,845 | 3,885 | 83,000 |
| 2019/03/29 | 3,745 | 3,830 | 3,705 | 3,815 | 47,800 |
| 2019/03/28 | 3,705 | 3,705 | 3,565 | 3,690 | 37,600 |
| 2019/03/27 | 3,790 | 3,800 | 3,760 | 3,775 | 36,000 |
| 2019/03/26 | 3,675 | 3,820 | 3,675 | 3,770 | 78,500 |
| 2019/03/25 | 3,630 | 3,685 | 3,550 | 3,675 | 59,900 |
| 2019/03/22 | 3,675 | 3,735 | 3,670 | 3,685 | 37,400 |
| 2019/03/20 | 3,630 | 3,710 | 3,630 | 3,675 | 39,000 |
| 2019/03/19 | 3,670 | 3,670 | 3,560 | 3,610 | 33,600 |
| 2019/03/18 | 3,635 | 3,690 | 3,620 | 3,660 | 47,500 |
| 2019/03/15 | 3,575 | 3,615 | 3,540 | 3,605 | 117,700 |
| 2019/03/14 | 3,655 | 3,680 | 3,560 | 3,580 | 25,000 |
| 2019/03/13 | 3,655 | 3,720 | 3,615 | 3,640 | 67,300 |
| 2019/03/12 | 3,680 | 3,720 | 3,655 | 3,670 | 48,500 |
| 2019/03/11 | 3,525 | 3,650 | 3,525 | 3,635 | 55,400 |
| 2019/03/08 | 3,505 | 3,545 | 3,490 | 3,540 | 50,200 |
| 2019/03/07 | 3,570 | 3,625 | 3,550 | 3,590 | 31,500 |
| 2019/03/06 | 3,615 | 3,640 | 3,590 | 3,620 | 34,000 |
| 2019/03/05 | 3,640 | 3,660 | 3,575 | 3,615 | 41,100 |
| 2019/03/04 | 3,650 | 3,740 | 3,620 | 3,705 | 43,100 |
| 2019/03/01 | 3,650 | 3,690 | 3,625 | 3,650 | 35,600 |
| 2019/02/28 | 3,605 | 3,690 | 3,585 | 3,640 | 34,900 |
| 2019/02/27 | 3,555 | 3,620 | 3,530 | 3,605 | 71,700 |
| 2019/02/26 | 3,585 | 3,585 | 3,520 | 3,575 | 53,800 |
| 2019/02/25 | 3,630 | 3,705 | 3,590 | 3,595 | 61,000 |
| 2019/02/22 | 3,660 | 3,665 | 3,615 | 3,630 | 68,400 |
| 2019/02/21 | 3,725 | 3,725 | 3,640 | 3,670 | 49,300 |
| 2019/02/20 | 3,700 | 3,740 | 3,700 | 3,725 | 105,400 |
| 2019/02/19 | 3,605 | 3,650 | 3,605 | 3,640 | 49,500 |
| 2019/02/18 | 3,605 | 3,615 | 3,535 | 3,605 | 50,000 |
| 2019/02/15 | 3,525 | 3,610 | 3,485 | 3,515 | 102,700 |
| 2019/02/14 | 3,620 | 3,700 | 3,540 | 3,580 | 219,700 |
| 2019/02/13 | 3,620 | 3,630 | 3,495 | 3,500 | 118,100 |
| 2019/02/12 | 3,365 | 3,615 | 3,330 | 3,600 | 300,500 |
| 2019/02/08 | 3,165 | 3,240 | 3,125 | 3,225 | 169,300 |
| 2019/02/07 | 3,180 | 3,220 | 3,160 | 3,200 | 103,500 |
| 2019/02/06 | 3,245 | 3,245 | 3,165 | 3,170 | 80,000 |
| 2019/02/05 | 3,200 | 3,305 | 3,195 | 3,235 | 200,400 |
| 2019/02/04 | 3,000 | 3,135 | 2,999 | 3,130 | 150,900 |
| 2019/02/01 | 2,876 | 2,938 | 2,875 | 2,926 | 52,400 |
| 2019/01/31 | 2,835 | 2,915 | 2,824 | 2,898 | 80,000 |
| 2019/01/30 | 2,894 | 2,918 | 2,811 | 2,818 | 84,800 |
| 2019/01/29 | 2,883 | 2,914 | 2,842 | 2,866 | 90,700 |
| 2019/01/28 | 3,020 | 3,020 | 2,862 | 2,908 | 120,500 |
| 2019/01/25 | 2,975 | 3,080 | 2,970 | 3,015 | 108,200 |
| 2019/01/24 | 2,909 | 2,974 | 2,852 | 2,969 | 91,300 |
| 2019/01/23 | 2,930 | 3,085 | 2,898 | 2,920 | 262,500 |
| 2019/01/22 | 2,967 | 2,978 | 2,936 | 2,956 | 72,000 |
| 2019/01/21 | 2,938 | 2,990 | 2,937 | 2,961 | 102,900 |
| 2019/01/18 | 2,937 | 2,955 | 2,900 | 2,907 | 67,600 |
| 2019/01/17 | 2,900 | 2,966 | 2,896 | 2,938 | 104,700 |
| 2019/01/16 | 2,853 | 2,917 | 2,836 | 2,884 | 76,500 |
| 2019/01/15 | 2,828 | 2,845 | 2,783 | 2,834 | 65,300 |
| 2019/01/11 | 2,835 | 2,912 | 2,828 | 2,842 | 72,700 |
| 2019/01/10 | 2,853 | 2,908 | 2,820 | 2,820 | 87,800 |
| 2019/01/09 | 2,805 | 2,889 | 2,792 | 2,872 | 116,300 |
| 2019/01/08 | 2,766 | 2,818 | 2,766 | 2,792 | 80,400 |
| 2019/01/07 | 2,752 | 2,817 | 2,719 | 2,733 | 109,400 |
| 2019/01/04 | 2,704 | 2,774 | 2,681 | 2,702 | 97,100 |