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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,955 | 3,975 | 3,925 | 3,925 | 60,100 |
| 2022/12/29 | 3,930 | 3,935 | 3,880 | 3,935 | 88,100 |
| 2022/12/28 | 3,960 | 3,975 | 3,910 | 3,960 | 68,700 |
| 2022/12/27 | 4,020 | 4,040 | 3,950 | 3,980 | 54,600 |
| 2022/12/26 | 3,990 | 4,005 | 3,970 | 3,970 | 41,600 |
| 2022/12/23 | 4,025 | 4,030 | 3,990 | 3,995 | 49,600 |
| 2022/12/22 | 4,030 | 4,070 | 4,000 | 4,050 | 108,100 |
| 2022/12/21 | 3,980 | 4,020 | 3,945 | 3,990 | 109,100 |
| 2022/12/20 | 4,130 | 4,140 | 3,950 | 3,980 | 94,400 |
| 2022/12/19 | 4,150 | 4,170 | 4,125 | 4,135 | 53,200 |
| 2022/12/16 | 4,185 | 4,210 | 4,155 | 4,180 | 80,800 |
| 2022/12/15 | 4,240 | 4,250 | 4,220 | 4,225 | 26,200 |
| 2022/12/14 | 4,235 | 4,250 | 4,180 | 4,250 | 81,600 |
| 2022/12/13 | 4,280 | 4,300 | 4,215 | 4,215 | 61,200 |
| 2022/12/12 | 4,225 | 4,280 | 4,190 | 4,270 | 114,700 |
| 2022/12/09 | 4,240 | 4,290 | 4,210 | 4,250 | 95,100 |
| 2022/12/08 | 4,210 | 4,255 | 4,205 | 4,230 | 115,100 |
| 2022/12/07 | 4,160 | 4,245 | 4,130 | 4,205 | 197,500 |
| 2022/12/06 | 4,265 | 4,265 | 4,125 | 4,175 | 232,200 |
| 2022/12/05 | 4,395 | 4,395 | 4,290 | 4,325 | 85,900 |
| 2022/12/02 | 4,500 | 4,505 | 4,360 | 4,365 | 119,900 |
| 2022/12/01 | 4,645 | 4,665 | 4,465 | 4,525 | 178,100 |
| 2022/11/30 | 4,615 | 4,630 | 4,485 | 4,575 | 197,000 |
| 2022/11/29 | 4,680 | 4,735 | 4,655 | 4,680 | 72,000 |
| 2022/11/28 | 4,750 | 4,755 | 4,675 | 4,690 | 87,700 |
| 2022/11/25 | 4,750 | 4,765 | 4,700 | 4,720 | 100,000 |
| 2022/11/24 | 4,720 | 4,740 | 4,710 | 4,720 | 110,800 |
| 2022/11/22 | 4,690 | 4,740 | 4,625 | 4,665 | 77,600 |
| 2022/11/21 | 4,700 | 4,700 | 4,635 | 4,700 | 61,800 |
| 2022/11/18 | 4,715 | 4,740 | 4,670 | 4,670 | 54,100 |
| 2022/11/17 | 4,650 | 4,715 | 4,650 | 4,690 | 35,000 |
| 2022/11/16 | 4,600 | 4,670 | 4,550 | 4,650 | 55,000 |
| 2022/11/15 | 4,735 | 4,735 | 4,590 | 4,615 | 86,500 |
| 2022/11/14 | 4,730 | 4,815 | 4,690 | 4,755 | 77,900 |
| 2022/11/11 | 4,700 | 4,805 | 4,700 | 4,785 | 91,800 |
| 2022/11/10 | 4,605 | 4,640 | 4,575 | 4,595 | 49,300 |
| 2022/11/09 | 4,795 | 4,795 | 4,640 | 4,650 | 62,200 |
| 2022/11/08 | 4,580 | 4,765 | 4,540 | 4,735 | 127,500 |
| 2022/11/07 | 4,465 | 4,515 | 4,380 | 4,510 | 129,500 |
| 2022/11/04 | 4,565 | 4,590 | 4,495 | 4,510 | 141,200 |
| 2022/11/02 | 4,510 | 4,755 | 4,485 | 4,685 | 234,600 |
| 2022/11/01 | 4,905 | 5,010 | 4,545 | 4,575 | 226,200 |
| 2022/10/31 | 4,595 | 4,610 | 4,485 | 4,555 | 154,500 |
| 2022/10/28 | 4,490 | 4,625 | 4,465 | 4,575 | 221,700 |
| 2022/10/27 | 4,560 | 4,585 | 4,530 | 4,530 | 64,900 |
| 2022/10/26 | 4,540 | 4,625 | 4,535 | 4,600 | 60,000 |
| 2022/10/25 | 4,615 | 4,615 | 4,530 | 4,540 | 44,800 |
| 2022/10/24 | 4,610 | 4,630 | 4,580 | 4,595 | 60,700 |
| 2022/10/21 | 4,565 | 4,610 | 4,540 | 4,540 | 40,400 |
| 2022/10/20 | 4,545 | 4,600 | 4,535 | 4,590 | 103,800 |
| 2022/10/19 | 4,500 | 4,570 | 4,495 | 4,565 | 90,600 |
| 2022/10/18 | 4,490 | 4,530 | 4,450 | 4,465 | 45,700 |
| 2022/10/17 | 4,375 | 4,460 | 4,360 | 4,455 | 57,100 |
| 2022/10/14 | 4,405 | 4,450 | 4,390 | 4,420 | 71,400 |
| 2022/10/13 | 4,425 | 4,425 | 4,340 | 4,340 | 42,900 |
| 2022/10/12 | 4,425 | 4,490 | 4,410 | 4,455 | 55,400 |
| 2022/10/11 | 4,505 | 4,545 | 4,460 | 4,470 | 56,900 |
| 2022/10/07 | 4,565 | 4,600 | 4,555 | 4,570 | 62,600 |
| 2022/10/06 | 4,600 | 4,670 | 4,550 | 4,635 | 103,500 |
| 2022/10/05 | 4,610 | 4,620 | 4,555 | 4,560 | 73,600 |
| 2022/10/04 | 4,475 | 4,575 | 4,475 | 4,540 | 86,400 |
| 2022/10/03 | 4,430 | 4,465 | 4,350 | 4,460 | 79,700 |
| 2022/09/30 | 4,450 | 4,495 | 4,420 | 4,430 | 134,400 |
| 2022/09/29 | 4,375 | 4,450 | 4,340 | 4,440 | 102,100 |
| 2022/09/28 | 4,285 | 4,330 | 4,270 | 4,330 | 101,900 |
| 2022/09/27 | 4,360 | 4,360 | 4,285 | 4,300 | 49,700 |
| 2022/09/26 | 4,345 | 4,410 | 4,325 | 4,330 | 75,200 |
| 2022/09/22 | 4,395 | 4,430 | 4,355 | 4,385 | 78,500 |
| 2022/09/21 | 4,470 | 4,490 | 4,390 | 4,445 | 54,500 |
| 2022/09/20 | 4,500 | 4,530 | 4,440 | 4,465 | 102,300 |
| 2022/09/16 | 4,440 | 4,485 | 4,355 | 4,455 | 137,000 |
| 2022/09/15 | 4,530 | 4,550 | 4,440 | 4,470 | 122,800 |
| 2022/09/14 | 4,470 | 4,605 | 4,465 | 4,590 | 123,400 |
| 2022/09/13 | 4,600 | 4,640 | 4,580 | 4,610 | 136,200 |
| 2022/09/12 | 4,690 | 4,730 | 4,615 | 4,645 | 172,900 |
| 2022/09/09 | 4,630 | 4,765 | 4,625 | 4,670 | 285,300 |
| 2022/09/08 | 4,460 | 4,515 | 4,390 | 4,430 | 127,300 |
| 2022/09/07 | 4,400 | 4,400 | 4,335 | 4,390 | 57,900 |
| 2022/09/06 | 4,395 | 4,455 | 4,365 | 4,415 | 75,200 |
| 2022/09/05 | 4,310 | 4,430 | 4,275 | 4,400 | 113,500 |
| 2022/09/02 | 4,425 | 4,425 | 4,310 | 4,355 | 190,700 |
| 2022/09/01 | 4,495 | 4,520 | 4,415 | 4,440 | 120,800 |
| 2022/08/31 | 4,435 | 4,580 | 4,420 | 4,555 | 118,800 |
| 2022/08/30 | 4,455 | 4,475 | 4,410 | 4,460 | 72,100 |
| 2022/08/29 | 4,440 | 4,450 | 4,350 | 4,410 | 88,400 |
| 2022/08/26 | 4,580 | 4,605 | 4,545 | 4,565 | 37,500 |
| 2022/08/25 | 4,540 | 4,560 | 4,500 | 4,530 | 54,900 |
| 2022/08/24 | 4,550 | 4,555 | 4,510 | 4,545 | 63,500 |
| 2022/08/23 | 4,615 | 4,615 | 4,480 | 4,540 | 145,500 |
| 2022/08/22 | 4,555 | 4,650 | 4,525 | 4,635 | 91,700 |
| 2022/08/19 | 4,595 | 4,660 | 4,590 | 4,625 | 122,500 |
| 2022/08/18 | 4,550 | 4,580 | 4,510 | 4,570 | 76,100 |
| 2022/08/17 | 4,560 | 4,565 | 4,505 | 4,535 | 106,800 |
| 2022/08/16 | 4,470 | 4,530 | 4,450 | 4,495 | 112,000 |
| 2022/08/15 | 4,475 | 4,490 | 4,415 | 4,430 | 110,900 |
| 2022/08/12 | 4,565 | 4,565 | 4,410 | 4,450 | 164,500 |
| 2022/08/10 | 4,635 | 4,635 | 4,510 | 4,510 | 79,700 |
| 2022/08/09 | 4,665 | 4,745 | 4,655 | 4,660 | 93,000 |
| 2022/08/08 | 4,695 | 4,710 | 4,630 | 4,665 | 143,700 |
| 2022/08/05 | 4,625 | 4,645 | 4,600 | 4,625 | 76,000 |
| 2022/08/04 | 4,650 | 4,690 | 4,570 | 4,615 | 210,000 |
| 2022/08/03 | 4,590 | 4,605 | 4,545 | 4,590 | 96,900 |
| 2022/08/02 | 4,555 | 4,590 | 4,525 | 4,555 | 97,600 |
| 2022/08/01 | 4,455 | 4,640 | 4,425 | 4,595 | 172,600 |
| 2022/07/29 | 4,540 | 4,645 | 4,420 | 4,450 | 329,700 |
| 2022/07/28 | 4,400 | 4,425 | 4,355 | 4,400 | 647,600 |
| 2022/07/27 | 4,365 | 4,425 | 4,365 | 4,375 | 162,200 |
| 2022/07/26 | 4,295 | 4,385 | 4,250 | 4,385 | 130,700 |
| 2022/07/25 | 4,360 | 4,400 | 4,315 | 4,350 | 133,200 |
| 2022/07/22 | 4,325 | 4,455 | 4,315 | 4,405 | 140,300 |
| 2022/07/21 | 4,235 | 4,345 | 4,230 | 4,315 | 113,100 |
| 2022/07/20 | 4,260 | 4,305 | 4,200 | 4,230 | 173,900 |
| 2022/07/19 | 4,210 | 4,240 | 4,100 | 4,190 | 241,300 |
| 2022/07/15 | 4,250 | 4,310 | 4,245 | 4,275 | 100,900 |
| 2022/07/14 | 4,145 | 4,265 | 4,125 | 4,235 | 97,900 |
| 2022/07/13 | 4,180 | 4,205 | 4,135 | 4,185 | 125,800 |
| 2022/07/12 | 4,220 | 4,250 | 4,180 | 4,215 | 172,100 |
| 2022/07/11 | 4,315 | 4,330 | 4,205 | 4,285 | 162,800 |
| 2022/07/08 | 4,290 | 4,360 | 4,215 | 4,280 | 176,100 |
| 2022/07/07 | 4,235 | 4,325 | 4,185 | 4,270 | 107,600 |
| 2022/07/06 | 4,090 | 4,235 | 4,055 | 4,215 | 146,400 |
| 2022/07/05 | 4,025 | 4,095 | 4,000 | 4,090 | 73,700 |
| 2022/07/04 | 4,045 | 4,080 | 3,950 | 3,985 | 74,700 |
| 2022/07/01 | 3,995 | 4,050 | 3,950 | 3,990 | 86,900 |
| 2022/06/30 | 4,030 | 4,055 | 3,980 | 4,015 | 158,400 |
| 2022/06/29 | 3,890 | 3,980 | 3,850 | 3,970 | 236,200 |
| 2022/06/28 | 3,930 | 4,045 | 3,920 | 4,040 | 132,000 |
| 2022/06/27 | 3,900 | 4,040 | 3,895 | 4,025 | 113,100 |
| 2022/06/24 | 3,815 | 3,935 | 3,810 | 3,925 | 140,800 |
| 2022/06/23 | 3,720 | 3,785 | 3,715 | 3,745 | 86,400 |
| 2022/06/22 | 3,750 | 3,760 | 3,650 | 3,660 | 88,100 |
| 2022/06/21 | 3,725 | 3,750 | 3,655 | 3,720 | 109,300 |
| 2022/06/20 | 3,730 | 3,775 | 3,575 | 3,665 | 95,900 |
| 2022/06/17 | 3,690 | 3,715 | 3,670 | 3,690 | 137,300 |
| 2022/06/16 | 3,785 | 3,840 | 3,720 | 3,760 | 78,000 |
| 2022/06/15 | 3,765 | 3,770 | 3,700 | 3,715 | 49,000 |
| 2022/06/14 | 3,730 | 3,800 | 3,690 | 3,775 | 118,900 |
| 2022/06/13 | 3,910 | 3,940 | 3,715 | 3,800 | 232,300 |
| 2022/06/10 | 4,050 | 4,050 | 3,965 | 3,975 | 88,600 |
| 2022/06/09 | 4,055 | 4,120 | 4,045 | 4,080 | 79,200 |
| 2022/06/08 | 4,140 | 4,150 | 4,040 | 4,060 | 87,200 |
| 2022/06/07 | 4,170 | 4,170 | 4,120 | 4,130 | 55,700 |
| 2022/06/06 | 4,130 | 4,210 | 4,115 | 4,170 | 79,400 |
| 2022/06/03 | 4,140 | 4,190 | 4,090 | 4,130 | 61,500 |
| 2022/06/02 | 4,075 | 4,140 | 4,040 | 4,140 | 76,500 |
| 2022/06/01 | 4,125 | 4,155 | 4,050 | 4,075 | 78,800 |
| 2022/05/31 | 4,095 | 4,145 | 4,010 | 4,105 | 193,300 |
| 2022/05/30 | 4,130 | 4,160 | 4,085 | 4,140 | 203,900 |
| 2022/05/27 | 4,160 | 4,160 | 4,010 | 4,070 | 69,800 |
| 2022/05/26 | 4,005 | 4,115 | 4,005 | 4,070 | 78,600 |
| 2022/05/25 | 4,070 | 4,130 | 4,010 | 4,035 | 128,800 |
| 2022/05/24 | 4,100 | 4,100 | 4,045 | 4,065 | 91,700 |
| 2022/05/23 | 4,095 | 4,170 | 4,055 | 4,155 | 108,200 |
| 2022/05/20 | 3,980 | 4,050 | 3,950 | 4,030 | 77,700 |
| 2022/05/19 | 3,940 | 4,020 | 3,910 | 3,970 | 103,300 |
| 2022/05/18 | 4,145 | 4,185 | 4,020 | 4,055 | 78,900 |
| 2022/05/17 | 4,115 | 4,175 | 4,075 | 4,160 | 103,800 |
| 2022/05/16 | 4,155 | 4,160 | 4,000 | 4,090 | 129,600 |
| 2022/05/13 | 3,890 | 4,080 | 3,875 | 4,040 | 167,500 |
| 2022/05/12 | 3,910 | 3,910 | 3,810 | 3,845 | 155,500 |
| 2022/05/11 | 3,885 | 4,035 | 3,885 | 3,970 | 159,600 |
| 2022/05/10 | 3,885 | 3,905 | 3,770 | 3,865 | 162,700 |
| 2022/05/09 | 3,880 | 3,965 | 3,865 | 3,945 | 146,900 |
| 2022/05/06 | 3,855 | 3,955 | 3,785 | 3,935 | 105,500 |
| 2022/05/02 | 3,995 | 4,035 | 3,855 | 3,925 | 380,400 |
| 2022/04/28 | 3,650 | 3,760 | 3,635 | 3,730 | 90,000 |
| 2022/04/27 | 3,665 | 3,670 | 3,605 | 3,670 | 198,500 |
| 2022/04/26 | 3,750 | 3,765 | 3,670 | 3,735 | 77,500 |
| 2022/04/25 | 3,610 | 3,695 | 3,600 | 3,685 | 78,600 |
| 2022/04/22 | 3,630 | 3,645 | 3,550 | 3,640 | 51,400 |
| 2022/04/21 | 3,700 | 3,725 | 3,665 | 3,685 | 40,000 |
| 2022/04/20 | 3,730 | 3,755 | 3,675 | 3,675 | 63,500 |
| 2022/04/19 | 3,640 | 3,680 | 3,605 | 3,660 | 81,600 |
| 2022/04/18 | 3,580 | 3,620 | 3,525 | 3,575 | 88,100 |
| 2022/04/15 | 3,700 | 3,735 | 3,670 | 3,695 | 75,100 |
| 2022/04/14 | 3,880 | 3,900 | 3,795 | 3,810 | 37,200 |
| 2022/04/13 | 3,750 | 3,875 | 3,735 | 3,860 | 92,200 |
| 2022/04/12 | 3,740 | 3,760 | 3,675 | 3,730 | 99,200 |
| 2022/04/11 | 3,825 | 3,845 | 3,700 | 3,740 | 118,500 |
| 2022/04/08 | 3,975 | 4,010 | 3,840 | 3,845 | 138,700 |
| 2022/04/07 | 4,035 | 4,060 | 3,965 | 4,010 | 80,400 |
| 2022/04/06 | 4,105 | 4,145 | 4,045 | 4,120 | 65,000 |
| 2022/04/05 | 4,140 | 4,175 | 4,055 | 4,170 | 128,300 |
| 2022/04/04 | 3,955 | 4,095 | 3,955 | 4,080 | 142,100 |
| 2022/04/01 | 3,910 | 4,005 | 3,880 | 3,980 | 135,700 |
| 2022/03/31 | 3,920 | 3,935 | 3,880 | 3,910 | 116,400 |
| 2022/03/30 | 3,945 | 3,955 | 3,890 | 3,925 | 85,600 |
| 2022/03/29 | 3,920 | 3,945 | 3,880 | 3,920 | 108,600 |
| 2022/03/28 | 3,860 | 3,905 | 3,855 | 3,880 | 46,000 |
| 2022/03/25 | 3,930 | 3,940 | 3,860 | 3,905 | 95,200 |
| 2022/03/24 | 3,830 | 3,935 | 3,785 | 3,915 | 90,400 |
| 2022/03/23 | 3,910 | 3,960 | 3,855 | 3,865 | 139,400 |
| 2022/03/22 | 3,795 | 3,845 | 3,760 | 3,795 | 104,500 |
| 2022/03/18 | 3,695 | 3,745 | 3,655 | 3,725 | 102,300 |
| 2022/03/17 | 3,740 | 3,755 | 3,680 | 3,710 | 176,300 |
| 2022/03/16 | 3,640 | 3,650 | 3,555 | 3,615 | 85,100 |
| 2022/03/15 | 3,535 | 3,620 | 3,505 | 3,615 | 73,900 |
| 2022/03/14 | 3,525 | 3,585 | 3,525 | 3,565 | 56,100 |
| 2022/03/11 | 3,500 | 3,535 | 3,465 | 3,505 | 96,900 |
| 2022/03/10 | 3,545 | 3,620 | 3,470 | 3,570 | 141,600 |
| 2022/03/09 | 3,360 | 3,455 | 3,325 | 3,370 | 142,600 |
| 2022/03/08 | 3,250 | 3,320 | 3,180 | 3,290 | 143,800 |
| 2022/03/07 | 3,325 | 3,350 | 3,190 | 3,210 | 146,600 |
| 2022/03/04 | 3,580 | 3,585 | 3,375 | 3,430 | 167,300 |
| 2022/03/03 | 3,685 | 3,725 | 3,580 | 3,580 | 194,300 |
| 2022/03/02 | 3,760 | 3,860 | 3,735 | 3,775 | 142,000 |
| 2022/03/01 | 3,810 | 3,880 | 3,785 | 3,830 | 124,800 |
| 2022/02/28 | 3,635 | 3,735 | 3,560 | 3,725 | 149,500 |
| 2022/02/25 | 3,675 | 3,690 | 3,635 | 3,685 | 94,900 |
| 2022/02/24 | 3,560 | 3,600 | 3,540 | 3,580 | 151,500 |
| 2022/02/22 | 3,605 | 3,640 | 3,530 | 3,575 | 116,000 |
| 2022/02/21 | 3,605 | 3,745 | 3,605 | 3,715 | 109,800 |
| 2022/02/18 | 3,580 | 3,625 | 3,520 | 3,600 | 105,200 |
| 2022/02/17 | 3,660 | 3,710 | 3,585 | 3,650 | 85,500 |
| 2022/02/16 | 3,660 | 3,740 | 3,645 | 3,660 | 160,000 |
| 2022/02/15 | 3,605 | 3,655 | 3,520 | 3,540 | 161,200 |
| 2022/02/14 | 3,615 | 3,625 | 3,475 | 3,535 | 189,600 |
| 2022/02/10 | 3,800 | 3,880 | 3,740 | 3,755 | 242,400 |
| 2022/02/09 | 3,520 | 3,560 | 3,465 | 3,530 | 97,100 |
| 2022/02/08 | 3,495 | 3,550 | 3,470 | 3,510 | 72,500 |
| 2022/02/07 | 3,500 | 3,510 | 3,455 | 3,495 | 91,900 |
| 2022/02/04 | 3,455 | 3,495 | 3,420 | 3,495 | 48,900 |
| 2022/02/03 | 3,525 | 3,540 | 3,450 | 3,455 | 72,600 |
| 2022/02/02 | 3,500 | 3,595 | 3,500 | 3,570 | 91,900 |
| 2022/02/01 | 3,585 | 3,630 | 3,475 | 3,480 | 90,700 |
| 2022/01/31 | 3,440 | 3,585 | 3,430 | 3,545 | 130,200 |
| 2022/01/28 | 3,390 | 3,470 | 3,320 | 3,435 | 101,000 |
| 2022/01/27 | 3,455 | 3,475 | 3,350 | 3,385 | 106,500 |
| 2022/01/26 | 3,405 | 3,495 | 3,385 | 3,475 | 73,100 |
| 2022/01/25 | 3,480 | 3,495 | 3,405 | 3,445 | 86,400 |
| 2022/01/24 | 3,580 | 3,595 | 3,465 | 3,530 | 129,700 |
| 2022/01/21 | 3,325 | 3,515 | 3,295 | 3,485 | 188,400 |
| 2022/01/20 | 3,160 | 3,400 | 3,145 | 3,375 | 240,200 |
| 2022/01/19 | 3,300 | 3,310 | 3,175 | 3,205 | 155,400 |
| 2022/01/18 | 3,400 | 3,435 | 3,355 | 3,380 | 62,400 |
| 2022/01/17 | 3,360 | 3,435 | 3,350 | 3,405 | 62,500 |
| 2022/01/14 | 3,360 | 3,405 | 3,330 | 3,355 | 163,600 |
| 2022/01/13 | 3,540 | 3,540 | 3,400 | 3,425 | 106,900 |
| 2022/01/12 | 3,510 | 3,575 | 3,490 | 3,555 | 118,700 |
| 2022/01/11 | 3,550 | 3,570 | 3,440 | 3,440 | 104,400 |
| 2022/01/07 | 3,535 | 3,625 | 3,445 | 3,605 | 177,100 |
| 2022/01/06 | 3,690 | 3,710 | 3,595 | 3,605 | 118,500 |
| 2022/01/05 | 3,925 | 3,950 | 3,760 | 3,760 | 67,700 |
| 2022/01/04 | 3,955 | 3,980 | 3,870 | 3,940 | 61,700 |