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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,100 | 3,165 | 3,080 | 3,125 | 127,800 |
| 2020/12/29 | 3,065 | 3,160 | 3,065 | 3,155 | 133,700 |
| 2020/12/29 | 1 -> 2.00 分割 | ||||
| 2020/12/28 | 6,330 | 6,360 | 6,240 | 6,310 | 68,200 |
| 2020/12/25 | 6,400 | 6,460 | 6,310 | 6,350 | 41,000 |
| 2020/12/24 | 6,380 | 6,380 | 6,280 | 6,350 | 63,700 |
| 2020/12/23 | 6,530 | 6,550 | 6,430 | 6,480 | 75,000 |
| 2020/12/22 | 6,730 | 6,740 | 6,410 | 6,430 | 111,200 |
| 2020/12/21 | 6,670 | 6,820 | 6,660 | 6,820 | 41,300 |
| 2020/12/18 | 6,890 | 6,890 | 6,670 | 6,710 | 65,600 |
| 2020/12/17 | 6,730 | 6,890 | 6,710 | 6,890 | 77,900 |
| 2020/12/16 | 6,670 | 6,710 | 6,620 | 6,690 | 46,100 |
| 2020/12/15 | 6,690 | 6,820 | 6,640 | 6,660 | 52,400 |
| 2020/12/14 | 6,760 | 6,760 | 6,660 | 6,710 | 60,000 |
| 2020/12/11 | 6,760 | 6,830 | 6,680 | 6,740 | 55,600 |
| 2020/12/10 | 6,750 | 6,760 | 6,620 | 6,680 | 84,700 |
| 2020/12/09 | 6,930 | 6,990 | 6,800 | 6,900 | 87,300 |
| 2020/12/08 | 6,950 | 7,050 | 6,910 | 6,930 | 72,200 |
| 2020/12/07 | 7,120 | 7,150 | 6,930 | 6,980 | 84,300 |
| 2020/12/04 | 7,070 | 7,210 | 7,060 | 7,150 | 69,500 |
| 2020/12/03 | 7,140 | 7,220 | 7,060 | 7,130 | 72,500 |
| 2020/12/02 | 7,330 | 7,410 | 7,230 | 7,290 | 103,700 |
| 2020/12/01 | 7,190 | 7,420 | 7,100 | 7,330 | 216,200 |
| 2020/11/30 | 6,900 | 7,090 | 6,870 | 6,990 | 111,700 |
| 2020/11/27 | 6,850 | 6,930 | 6,770 | 6,900 | 98,800 |
| 2020/11/26 | 6,850 | 6,980 | 6,790 | 6,860 | 103,400 |
| 2020/11/25 | 6,660 | 6,820 | 6,570 | 6,700 | 125,600 |
| 2020/11/24 | 6,540 | 6,730 | 6,540 | 6,650 | 117,300 |
| 2020/11/20 | 6,140 | 6,430 | 6,130 | 6,430 | 143,800 |
| 2020/11/19 | 5,950 | 6,110 | 5,920 | 6,080 | 95,600 |
| 2020/11/18 | 5,940 | 6,040 | 5,930 | 5,990 | 136,700 |
| 2020/11/17 | 6,050 | 6,070 | 5,940 | 5,940 | 114,500 |
| 2020/11/16 | 6,040 | 6,180 | 6,010 | 6,070 | 146,800 |
| 2020/11/13 | 5,730 | 6,070 | 5,710 | 6,030 | 265,100 |
| 2020/11/12 | 5,630 | 5,780 | 5,610 | 5,700 | 96,900 |
| 2020/11/11 | 5,590 | 5,610 | 5,450 | 5,580 | 99,600 |
| 2020/11/10 | 5,680 | 5,710 | 5,540 | 5,550 | 122,000 |
| 2020/11/09 | 5,640 | 5,750 | 5,480 | 5,710 | 134,100 |
| 2020/11/06 | 5,740 | 5,740 | 5,550 | 5,610 | 99,300 |
| 2020/11/05 | 5,780 | 5,810 | 5,580 | 5,690 | 177,800 |
| 2020/11/04 | 5,630 | 5,700 | 5,510 | 5,680 | 226,800 |
| 2020/11/02 | 5,920 | 5,920 | 5,570 | 5,570 | 262,700 |
| 2020/10/30 | 6,760 | 6,760 | 6,530 | 6,570 | 73,700 |
| 2020/10/29 | 6,730 | 6,760 | 6,600 | 6,680 | 43,200 |
| 2020/10/28 | 6,600 | 6,720 | 6,530 | 6,710 | 69,300 |
| 2020/10/27 | 6,490 | 6,650 | 6,360 | 6,650 | 58,800 |
| 2020/10/26 | 6,660 | 6,700 | 6,570 | 6,580 | 74,600 |
| 2020/10/23 | 6,680 | 6,730 | 6,520 | 6,670 | 66,400 |
| 2020/10/22 | 6,840 | 6,840 | 6,590 | 6,700 | 61,800 |
| 2020/10/21 | 6,840 | 6,920 | 6,810 | 6,820 | 67,300 |
| 2020/10/20 | 6,820 | 6,850 | 6,740 | 6,810 | 67,800 |
| 2020/10/19 | 6,660 | 6,750 | 6,570 | 6,730 | 65,000 |
| 2020/10/16 | 6,810 | 6,830 | 6,640 | 6,690 | 78,300 |
| 2020/10/15 | 6,980 | 6,980 | 6,730 | 6,830 | 64,300 |
| 2020/10/14 | 6,850 | 7,010 | 6,830 | 6,940 | 88,600 |
| 2020/10/13 | 6,840 | 6,890 | 6,760 | 6,800 | 76,400 |
| 2020/10/12 | 6,670 | 6,750 | 6,610 | 6,750 | 43,900 |
| 2020/10/09 | 6,640 | 6,670 | 6,550 | 6,670 | 43,800 |
| 2020/10/08 | 6,570 | 6,630 | 6,460 | 6,610 | 77,000 |
| 2020/10/07 | 6,590 | 6,730 | 6,550 | 6,590 | 71,900 |
| 2020/10/06 | 6,650 | 6,730 | 6,580 | 6,600 | 58,700 |
| 2020/10/05 | 6,500 | 6,670 | 6,460 | 6,650 | 63,400 |
| 2020/10/02 | 6,640 | 6,710 | 6,390 | 6,500 | 98,000 |
| 2020/09/30 | 6,750 | 6,750 | 6,580 | 6,620 | 108,700 |
| 2020/09/29 | 6,560 | 6,700 | 6,520 | 6,690 | 104,300 |
| 2020/09/28 | 6,700 | 6,770 | 6,330 | 6,570 | 136,000 |
| 2020/09/25 | 6,530 | 6,720 | 6,480 | 6,670 | 146,900 |
| 2020/09/24 | 6,490 | 6,530 | 6,390 | 6,500 | 124,300 |
| 2020/09/23 | 6,400 | 6,550 | 6,350 | 6,450 | 152,700 |
| 2020/09/18 | 6,090 | 6,340 | 6,080 | 6,300 | 201,900 |
| 2020/09/17 | 5,910 | 6,060 | 5,900 | 6,050 | 97,300 |
| 2020/09/16 | 5,680 | 6,030 | 5,680 | 5,950 | 133,100 |
| 2020/09/15 | 5,540 | 5,740 | 5,490 | 5,730 | 100,200 |
| 2020/09/14 | 5,710 | 5,710 | 5,580 | 5,640 | 45,900 |
| 2020/09/11 | 5,710 | 5,710 | 5,580 | 5,700 | 35,900 |
| 2020/09/10 | 5,780 | 5,810 | 5,600 | 5,650 | 72,100 |
| 2020/09/09 | 5,770 | 5,780 | 5,630 | 5,690 | 122,700 |
| 2020/09/08 | 5,910 | 5,910 | 5,720 | 5,870 | 74,800 |
| 2020/09/07 | 5,900 | 6,000 | 5,810 | 5,840 | 50,300 |
| 2020/09/04 | 5,820 | 5,950 | 5,800 | 5,880 | 49,100 |
| 2020/09/03 | 6,000 | 6,110 | 5,980 | 6,020 | 81,800 |
| 2020/09/02 | 5,880 | 5,970 | 5,840 | 5,940 | 79,500 |
| 2020/09/01 | 5,670 | 5,800 | 5,670 | 5,780 | 65,800 |
| 2020/08/31 | 5,540 | 5,670 | 5,540 | 5,660 | 63,000 |
| 2020/08/28 | 5,690 | 5,720 | 5,500 | 5,550 | 76,200 |
| 2020/08/27 | 5,690 | 5,790 | 5,660 | 5,790 | 51,700 |
| 2020/08/26 | 5,770 | 5,830 | 5,690 | 5,760 | 80,300 |
| 2020/08/25 | 5,960 | 5,960 | 5,800 | 5,840 | 105,900 |
| 2020/08/24 | 6,010 | 6,050 | 5,960 | 6,010 | 44,300 |
| 2020/08/21 | 5,910 | 6,000 | 5,880 | 5,960 | 37,000 |
| 2020/08/20 | 6,000 | 6,050 | 5,890 | 5,890 | 74,800 |
| 2020/08/19 | 5,880 | 6,040 | 5,840 | 5,950 | 110,000 |
| 2020/08/18 | 5,700 | 5,820 | 5,690 | 5,810 | 56,300 |
| 2020/08/17 | 5,830 | 5,850 | 5,690 | 5,710 | 52,000 |
| 2020/08/14 | 5,750 | 5,930 | 5,700 | 5,820 | 123,300 |
| 2020/08/13 | 5,650 | 5,740 | 5,650 | 5,710 | 69,900 |
| 2020/08/12 | 5,640 | 5,820 | 5,500 | 5,550 | 127,400 |
| 2020/08/11 | 5,540 | 5,590 | 5,400 | 5,540 | 76,100 |
| 2020/08/07 | 5,740 | 5,740 | 5,500 | 5,540 | 78,600 |
| 2020/08/06 | 5,680 | 5,740 | 5,630 | 5,740 | 40,000 |
| 2020/08/05 | 5,570 | 5,730 | 5,540 | 5,670 | 79,100 |
| 2020/08/04 | 5,680 | 5,680 | 5,470 | 5,570 | 107,900 |
| 2020/08/03 | 5,700 | 5,750 | 5,520 | 5,580 | 84,800 |
| 2020/07/31 | 5,420 | 5,620 | 5,350 | 5,560 | 168,400 |
| 2020/07/30 | 5,800 | 5,800 | 5,560 | 5,600 | 161,900 |
| 2020/07/29 | 5,760 | 5,840 | 5,710 | 5,760 | 86,300 |
| 2020/07/28 | 5,590 | 5,740 | 5,590 | 5,720 | 78,400 |
| 2020/07/27 | 5,640 | 5,700 | 5,470 | 5,630 | 187,200 |
| 2020/07/22 | 5,670 | 5,850 | 5,620 | 5,840 | 132,000 |
| 2020/07/21 | 5,550 | 5,790 | 5,430 | 5,770 | 177,200 |
| 2020/07/20 | 5,750 | 5,800 | 5,580 | 5,630 | 321,200 |
| 2020/07/17 | 5,320 | 5,490 | 5,270 | 5,470 | 461,900 |
| 2020/07/16 | 4,950 | 4,950 | 4,805 | 4,830 | 82,500 |
| 2020/07/15 | 4,975 | 4,990 | 4,895 | 4,985 | 71,500 |
| 2020/07/14 | 5,020 | 5,040 | 4,865 | 4,930 | 66,600 |
| 2020/07/13 | 5,020 | 5,030 | 4,955 | 5,020 | 27,500 |
| 2020/07/10 | 5,000 | 5,030 | 4,950 | 4,950 | 65,300 |
| 2020/07/09 | 5,020 | 5,080 | 4,950 | 5,030 | 52,500 |
| 2020/07/08 | 5,070 | 5,110 | 5,000 | 5,000 | 45,400 |
| 2020/07/07 | 4,940 | 5,050 | 4,905 | 5,050 | 65,200 |
| 2020/07/06 | 4,970 | 4,995 | 4,875 | 4,930 | 40,100 |
| 2020/07/03 | 4,970 | 4,985 | 4,900 | 4,965 | 34,100 |
| 2020/07/02 | 5,020 | 5,020 | 4,880 | 4,910 | 50,200 |
| 2020/07/01 | 4,980 | 5,040 | 4,915 | 4,925 | 41,000 |
| 2020/06/30 | 4,995 | 5,070 | 4,910 | 5,010 | 46,800 |
| 2020/06/29 | 5,040 | 5,040 | 4,930 | 4,945 | 47,500 |
| 2020/06/26 | 5,050 | 5,060 | 4,945 | 5,040 | 42,200 |
| 2020/06/25 | 4,970 | 5,040 | 4,965 | 4,990 | 38,800 |
| 2020/06/24 | 5,120 | 5,120 | 5,020 | 5,020 | 43,800 |
| 2020/06/23 | 5,000 | 5,090 | 4,915 | 5,050 | 43,400 |
| 2020/06/22 | 5,030 | 5,050 | 4,975 | 4,995 | 59,100 |
| 2020/06/19 | 4,935 | 5,000 | 4,880 | 4,960 | 100,800 |
| 2020/06/18 | 4,940 | 4,960 | 4,870 | 4,910 | 55,300 |
| 2020/06/17 | 4,925 | 5,030 | 4,905 | 4,935 | 44,100 |
| 2020/06/16 | 4,845 | 4,955 | 4,800 | 4,915 | 86,200 |
| 2020/06/15 | 4,835 | 4,835 | 4,660 | 4,660 | 51,900 |
| 2020/06/12 | 4,670 | 4,885 | 4,670 | 4,835 | 72,500 |
| 2020/06/11 | 4,970 | 5,000 | 4,855 | 4,865 | 59,900 |
| 2020/06/10 | 5,050 | 5,080 | 4,990 | 5,000 | 95,300 |
| 2020/06/09 | 4,990 | 5,050 | 4,945 | 5,020 | 65,600 |
| 2020/06/08 | 4,960 | 4,995 | 4,910 | 4,945 | 53,300 |
| 2020/06/05 | 5,030 | 5,040 | 4,860 | 4,950 | 110,800 |
| 2020/06/04 | 5,120 | 5,120 | 4,985 | 5,030 | 51,800 |
| 2020/06/03 | 5,220 | 5,220 | 5,040 | 5,130 | 70,500 |
| 2020/06/02 | 5,120 | 5,250 | 5,050 | 5,220 | 71,700 |
| 2020/06/01 | 5,130 | 5,250 | 5,090 | 5,120 | 85,100 |
| 2020/05/29 | 4,785 | 5,030 | 4,785 | 5,030 | 120,900 |
| 2020/05/28 | 4,970 | 4,970 | 4,725 | 4,820 | 146,700 |
| 2020/05/27 | 5,000 | 5,000 | 4,900 | 4,970 | 48,300 |
| 2020/05/26 | 5,030 | 5,040 | 4,950 | 5,020 | 52,100 |
| 2020/05/25 | 4,835 | 4,965 | 4,775 | 4,960 | 40,400 |
| 2020/05/22 | 4,795 | 4,825 | 4,715 | 4,795 | 38,900 |
| 2020/05/21 | 4,830 | 4,880 | 4,750 | 4,830 | 70,400 |
| 2020/05/20 | 4,810 | 4,890 | 4,765 | 4,800 | 69,300 |
| 2020/05/19 | 4,650 | 4,775 | 4,565 | 4,765 | 82,600 |
| 2020/05/18 | 4,530 | 4,610 | 4,490 | 4,605 | 62,900 |
| 2020/05/15 | 4,520 | 4,550 | 4,440 | 4,530 | 49,000 |
| 2020/05/14 | 4,590 | 4,605 | 4,540 | 4,560 | 81,000 |
| 2020/05/13 | 4,560 | 4,680 | 4,525 | 4,655 | 55,700 |
| 2020/05/12 | 4,545 | 4,615 | 4,490 | 4,605 | 37,100 |
| 2020/05/11 | 4,525 | 4,560 | 4,465 | 4,515 | 80,200 |
| 2020/05/08 | 4,605 | 4,610 | 4,490 | 4,550 | 79,700 |
| 2020/05/07 | 4,500 | 4,625 | 4,445 | 4,610 | 118,100 |
| 2020/05/01 | 4,630 | 4,675 | 4,425 | 4,435 | 149,200 |
| 2020/04/30 | 4,500 | 4,635 | 4,390 | 4,620 | 319,200 |
| 2020/04/28 | 4,150 | 4,195 | 4,095 | 4,175 | 127,200 |
| 2020/04/27 | 4,220 | 4,280 | 4,165 | 4,200 | 55,000 |
| 2020/04/24 | 4,130 | 4,220 | 4,070 | 4,210 | 77,500 |
| 2020/04/23 | 4,135 | 4,220 | 4,100 | 4,130 | 45,500 |
| 2020/04/22 | 4,155 | 4,180 | 4,060 | 4,175 | 76,900 |
| 2020/04/21 | 4,280 | 4,330 | 4,225 | 4,265 | 69,400 |
| 2020/04/20 | 4,285 | 4,350 | 4,190 | 4,350 | 75,500 |
| 2020/04/17 | 4,200 | 4,295 | 4,180 | 4,270 | 66,700 |
| 2020/04/16 | 4,040 | 4,215 | 4,010 | 4,215 | 79,600 |
| 2020/04/15 | 4,160 | 4,170 | 4,050 | 4,085 | 85,700 |
| 2020/04/14 | 4,050 | 4,215 | 4,010 | 4,205 | 63,400 |
| 2020/04/13 | 4,030 | 4,115 | 4,010 | 4,050 | 46,400 |
| 2020/04/10 | 3,950 | 4,120 | 3,915 | 4,100 | 129,500 |
| 2020/04/09 | 3,810 | 3,890 | 3,780 | 3,880 | 74,600 |
| 2020/04/08 | 3,760 | 3,830 | 3,685 | 3,810 | 52,700 |
| 2020/04/07 | 3,795 | 3,925 | 3,730 | 3,815 | 91,200 |
| 2020/04/06 | 3,480 | 3,780 | 3,480 | 3,735 | 103,800 |
| 2020/04/03 | 3,665 | 3,740 | 3,525 | 3,550 | 77,700 |
| 2020/04/02 | 3,615 | 3,665 | 3,525 | 3,590 | 60,400 |
| 2020/04/01 | 3,905 | 3,930 | 3,680 | 3,720 | 80,900 |
| 2020/03/31 | 3,915 | 4,125 | 3,900 | 3,925 | 127,400 |
| 2020/03/30 | 3,920 | 3,950 | 3,815 | 3,915 | 90,200 |
| 2020/03/27 | 3,835 | 3,960 | 3,765 | 3,950 | 119,400 |
| 2020/03/26 | 3,665 | 3,755 | 3,465 | 3,695 | 94,200 |
| 2020/03/25 | 3,605 | 3,835 | 3,605 | 3,735 | 88,600 |
| 2020/03/24 | 3,345 | 3,560 | 3,345 | 3,535 | 144,400 |
| 2020/03/23 | 3,045 | 3,160 | 2,991 | 3,120 | 221,400 |
| 2020/03/19 | 3,375 | 3,400 | 3,015 | 3,045 | 250,300 |
| 2020/03/18 | 3,655 | 3,760 | 3,280 | 3,305 | 243,400 |
| 2020/03/17 | 3,475 | 3,685 | 3,425 | 3,615 | 161,600 |
| 2020/03/16 | 3,715 | 3,795 | 3,525 | 3,550 | 178,100 |
| 2020/03/13 | 3,645 | 3,810 | 3,545 | 3,715 | 174,200 |
| 2020/03/12 | 4,005 | 4,020 | 3,855 | 3,925 | 159,200 |
| 2020/03/11 | 4,285 | 4,295 | 4,090 | 4,110 | 139,300 |
| 2020/03/10 | 4,100 | 4,360 | 4,000 | 4,330 | 130,700 |
| 2020/03/09 | 4,365 | 4,400 | 4,220 | 4,245 | 102,900 |
| 2020/03/06 | 4,570 | 4,605 | 4,445 | 4,555 | 103,700 |
| 2020/03/05 | 4,685 | 4,725 | 4,585 | 4,605 | 119,800 |
| 2020/03/04 | 4,505 | 4,745 | 4,480 | 4,685 | 104,300 |
| 2020/03/03 | 4,745 | 4,770 | 4,545 | 4,575 | 97,300 |
| 2020/03/02 | 4,525 | 4,780 | 4,520 | 4,675 | 120,900 |
| 2020/02/28 | 4,570 | 4,700 | 4,550 | 4,595 | 167,600 |
| 2020/02/27 | 4,840 | 4,870 | 4,740 | 4,765 | 114,700 |
| 2020/02/26 | 4,785 | 4,860 | 4,725 | 4,835 | 85,500 |
| 2020/02/25 | 4,825 | 4,915 | 4,815 | 4,870 | 85,800 |
| 2020/02/21 | 4,915 | 5,110 | 4,890 | 5,050 | 117,800 |
| 2020/02/20 | 4,975 | 4,995 | 4,920 | 4,955 | 67,400 |
| 2020/02/19 | 4,965 | 5,030 | 4,915 | 4,940 | 107,900 |
| 2020/02/18 | 5,000 | 5,030 | 4,910 | 4,985 | 127,300 |
| 2020/02/17 | 5,060 | 5,090 | 5,000 | 5,060 | 92,400 |
| 2020/02/14 | 5,130 | 5,230 | 5,100 | 5,150 | 115,200 |
| 2020/02/13 | 5,200 | 5,250 | 5,100 | 5,170 | 216,000 |
| 2020/02/12 | 4,680 | 5,220 | 4,680 | 5,120 | 351,200 |
| 2020/02/10 | 4,720 | 4,760 | 4,670 | 4,750 | 99,600 |
| 2020/02/07 | 4,820 | 4,820 | 4,720 | 4,730 | 71,600 |
| 2020/02/06 | 4,795 | 4,825 | 4,685 | 4,785 | 112,000 |
| 2020/02/05 | 4,730 | 4,810 | 4,675 | 4,795 | 108,900 |
| 2020/02/04 | 4,620 | 4,765 | 4,620 | 4,760 | 100,500 |
| 2020/02/03 | 4,475 | 4,615 | 4,450 | 4,585 | 61,400 |
| 2020/01/31 | 4,500 | 4,660 | 4,490 | 4,615 | 121,800 |
| 2020/01/30 | 4,560 | 4,635 | 4,475 | 4,500 | 137,000 |
| 2020/01/29 | 4,795 | 4,795 | 4,550 | 4,580 | 151,700 |
| 2020/01/28 | 4,700 | 4,820 | 4,675 | 4,750 | 170,600 |
| 2020/01/27 | 4,680 | 4,790 | 4,615 | 4,720 | 84,600 |
| 2020/01/24 | 4,715 | 4,790 | 4,705 | 4,735 | 90,400 |
| 2020/01/23 | 4,665 | 4,735 | 4,615 | 4,705 | 302,800 |
| 2020/01/22 | 4,670 | 4,790 | 4,670 | 4,775 | 92,800 |
| 2020/01/21 | 4,600 | 4,675 | 4,590 | 4,670 | 116,000 |
| 2020/01/20 | 4,595 | 4,625 | 4,570 | 4,615 | 58,700 |
| 2020/01/17 | 4,590 | 4,600 | 4,520 | 4,565 | 47,800 |
| 2020/01/16 | 4,590 | 4,590 | 4,540 | 4,550 | 39,100 |
| 2020/01/15 | 4,590 | 4,590 | 4,525 | 4,570 | 42,800 |
| 2020/01/14 | 4,610 | 4,625 | 4,545 | 4,585 | 68,700 |
| 2020/01/10 | 4,530 | 4,620 | 4,500 | 4,555 | 73,900 |
| 2020/01/09 | 4,360 | 4,550 | 4,360 | 4,530 | 131,000 |
| 2020/01/08 | 4,365 | 4,385 | 4,255 | 4,355 | 95,100 |
| 2020/01/07 | 4,310 | 4,370 | 4,305 | 4,360 | 59,400 |
| 2020/01/06 | 4,270 | 4,310 | 4,250 | 4,275 | 55,100 |