4812 (株)電通総研の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,140	1,140	1,127	1,127	39,500	563.50
2004-12-29	1,141	1,149	1,122	1,126	58,500	563
2004-12-28	1,144	1,150	1,140	1,145	73,400	572.50
2004-12-27	1,140	1,150	1,131	1,141	229,700	570.50
2004-12-24	1,133	1,141	1,115	1,138	285,400	569
2004-12-22	1,127	1,133	1,092	1,106	269,300	553
2004-12-21	1,148	1,153	1,128	1,133	355,800	566.50
2004-12-20	1,157	1,158	1,140	1,148	278,200	574
2004-12-17	1,165	1,178	1,153	1,158	167,800	579
2004-12-16	1,170	1,176	1,168	1,172	123,700	586
2004-12-15	1,158	1,174	1,152	1,161	86,700	580.50
2004-12-14	1,189	1,189	1,175	1,178	123,900	589
2004-12-13	1,189	1,189	1,125	1,170	188,100	585
2004-12-10	1,195	1,195	1,183	1,189	143,900	594.50
2004-12-09	1,194	1,196	1,186	1,186	133,200	593
2004-12-08	1,181	1,196	1,181	1,193	162,500	596.50
2004-12-07	1,189	1,198	1,185	1,188	206,000	594
2004-12-06	1,190	1,193	1,185	1,186	111,100	593
2004-12-03	1,184	1,194	1,180	1,187	161,300	593.50
2004-12-02	1,189	1,190	1,177	1,184	100,200	592
2004-12-01	1,174	1,185	1,165	1,181	150,300	590.50
2004-11-30	1,180	1,180	1,174	1,177	124,000	588.50
2004-11-29	1,182	1,188	1,175	1,180	112,600	590
2004-11-26	1,174	1,193	1,172	1,184	100,600	592
2004-11-25	1,182	1,188	1,172	1,173	110,000	586.50
2004-11-24	1,189	1,193	1,180	1,188	117,400	594
2004-11-22	1,190	1,190	1,166	1,180	115,700	590
2004-11-19	1,195	1,199	1,186	1,194	113,700	597
2004-11-18	1,190	1,193	1,181	1,185	115,100	592.50
2004-11-17	1,173	1,189	1,173	1,177	135,800	588.50
2004-11-16	1,180	1,193	1,177	1,193	98,200	596.50
2004-11-15	1,170	1,180	1,165	1,173	181,500	586.50
2004-11-12	1,153	1,172	1,151	1,169	104,700	584.50
2004-11-11	1,155	1,170	1,149	1,154	108,000	577
2004-11-10	1,150	1,160	1,149	1,149	119,100	574.50
2004-11-09	1,158	1,159	1,152	1,157	72,100	578.50
2004-11-08	1,180	1,180	1,155	1,157	66,100	578.50
2004-11-05	1,145	1,177	1,145	1,170	81,800	585
2004-11-04	1,161	1,180	1,141	1,146	130,900	573
2004-11-02	1,150	1,161	1,145	1,158	94,400	579
2004-11-01	1,200	1,208	1,153	1,163	86,900	581.50
2004-10-29	1,147	1,211	1,138	1,210	149,300	605
2004-10-28	1,157	1,161	1,128	1,138	112,000	569
2004-10-27	1,150	1,176	1,150	1,170	58,500	585
2004-10-26	1,143	1,168	1,137	1,144	42,800	572
2004-10-25	1,150	1,150	1,130	1,142	49,600	571
2004-10-22	1,185	1,200	1,167	1,171	68,700	585.50
2004-10-21	1,197	1,207	1,186	1,187	60,300	593.50
2004-10-20	1,215	1,220	1,195	1,199	86,400	599.50
2004-10-19	1,210	1,230	1,207	1,214	56,000	607
2004-10-18	1,217	1,223	1,182	1,205	96,800	602.50
2004-10-15	1,205	1,244	1,203	1,216	109,800	608
2004-10-14	1,256	1,260	1,225	1,225	79,300	612.50
2004-10-13	1,270	1,307	1,255	1,255	146,900	627.50
2004-10-12	1,289	1,302	1,261	1,269	60,600	634.50
2004-10-08	1,259	1,292	1,259	1,279	56,800	639.50
2004-10-07	1,305	1,337	1,273	1,279	69,500	639.50
2004-10-06	1,290	1,300	1,290	1,300	57,700	650
2004-10-05	1,291	1,299	1,284	1,293	43,700	646.50
2004-10-04	1,290	1,295	1,269	1,291	40,600	645.50
2004-10-01	1,250	1,279	1,231	1,270	101,300	635
2004-09-30	1,231	1,280	1,231	1,261	56,100	630.50
2004-09-29	1,231	1,278	1,211	1,240	100,000	620
2004-09-28	1,194	1,242	1,194	1,220	88,800	610
2004-09-27	1,228	1,228	1,180	1,198	114,700	599
2004-09-24	1,260	1,268	1,215	1,237	111,600	618.50
2004-09-22	1,302	1,313	1,290	1,300	68,700	650
2004-09-21	1,332	1,337	1,310	1,313	51,100	656.50
2004-09-17	1,379	1,379	1,335	1,342	48,700	671
2004-09-16	1,363	1,400	1,359	1,359	74,700	679.50
2004-09-15	1,398	1,398	1,375	1,378	45,600	689
2004-09-14	1,398	1,409	1,396	1,398	83,100	699
2004-09-13	1,390	1,406	1,390	1,396	55,000	698
2004-09-10	1,392	1,412	1,392	1,400	98,200	700
2004-09-09	1,410	1,430	1,410	1,412	42,300	706
2004-09-08	1,434	1,434	1,413	1,413	31,400	706.50
2004-09-07	1,420	1,440	1,403	1,434	44,000	717
2004-09-06	1,420	1,449	1,418	1,440	51,500	720
2004-09-03	1,420	1,429	1,420	1,422	32,100	711
2004-09-02	1,420	1,424	1,418	1,424	58,300	712
2004-09-01	1,425	1,428	1,411	1,415	84,800	707.50
2004-08-31	1,413	1,424	1,412	1,422	25,400	711
2004-08-30	1,425	1,425	1,410	1,423	11,400	711.50
2004-08-27	1,410	1,417	1,400	1,415	26,000	707.50
2004-08-26	1,418	1,425	1,415	1,420	47,400	710
2004-08-25	1,399	1,415	1,390	1,410	43,200	705
2004-08-24	1,395	1,395	1,375	1,379	35,900	689.50
2004-08-23	1,380	1,409	1,380	1,391	37,300	695.50
2004-08-20	1,393	1,407	1,384	1,400	47,500	700
2004-08-19	1,384	1,395	1,362	1,372	45,800	686
2004-08-18	1,380	1,380	1,350	1,372	44,600	686
2004-08-17	1,377	1,386	1,361	1,361	51,200	680.50
2004-08-16	1,380	1,386	1,371	1,376	32,500	688
2004-08-13	1,390	1,401	1,371	1,387	41,900	693.50
2004-08-12	1,403	1,405	1,383	1,396	39,300	698
2004-08-11	1,410	1,410	1,360	1,408	30,800	704
2004-08-10	1,382	1,406	1,381	1,391	43,200	695.50
2004-08-09	1,364	1,400	1,363	1,381	30,600	690.50
2004-08-06	1,360	1,420	1,360	1,406	33,900	703
2004-08-05	1,391	1,412	1,374	1,402	33,400	701
2004-08-04	1,390	1,390	1,330	1,390	44,700	695
2004-08-03	1,422	1,422	1,390	1,404	24,900	702
2004-08-02	1,421	1,427	1,405	1,420	14,800	710
2004-07-30	1,420	1,421	1,396	1,420	57,200	710
2004-07-29	1,424	1,428	1,391	1,422	42,900	711
2004-07-28	1,414	1,423	1,409	1,423	44,300	711.50
2004-07-27	1,405	1,419	1,381	1,393	48,100	696.50
2004-07-26	1,390	1,405	1,380	1,401	31,100	700.50
2004-07-23	1,415	1,416	1,400	1,406	44,600	703
2004-07-22	1,409	1,418	1,407	1,410	45,800	705
2004-07-21	1,422	1,423	1,400	1,408	23,000	704
2004-07-20	1,427	1,429	1,405	1,405	43,800	702.50
2004-07-16	1,396	1,435	1,393	1,421	39,400	710.50
2004-07-15	1,425	1,436	1,400	1,412	83,700	706
2004-07-14	1,430	1,436	1,391	1,391	58,700	695.50
2004-07-13	1,429	1,439	1,408	1,410	48,300	705
2004-07-12	1,390	1,423	1,390	1,409	49,800	704.50
2004-07-09	1,362	1,410	1,362	1,397	75,300	698.50
2004-07-08	1,394	1,400	1,360	1,361	82,000	680.50
2004-07-07	1,379	1,401	1,363	1,394	66,400	697
2004-07-06	1,440	1,448	1,393	1,401	36,900	700.50
2004-07-05	1,441	1,460	1,435	1,440	62,100	720
2004-07-02	1,465	1,465	1,451	1,462	56,700	731
2004-07-01	1,475	1,475	1,452	1,465	163,600	732.50
2004-06-30	1,435	1,480	1,428	1,478	263,100	739
2004-06-29	1,399	1,421	1,391	1,420	93,600	710
2004-06-28	1,380	1,408	1,377	1,408	84,100	704
2004-06-25	1,404	1,404	1,375	1,388	74,600	694
2004-06-24	1,407	1,416	1,382	1,405	56,700	702.50
2004-06-23	1,409	1,410	1,391	1,400	40,700	700
2004-06-22	1,386	1,407	1,386	1,407	57,100	703.50
2004-06-21	1,378	1,419	1,370	1,386	62,100	693
2004-06-18	1,418	1,418	1,370	1,398	83,100	699
2004-06-17	1,416	1,421	1,405	1,420	78,300	710
2004-06-16	1,400	1,409	1,370	1,396	46,100	698
2004-06-15	1,407	1,407	1,373	1,377	27,300	688.50
2004-06-14	1,421	1,421	1,401	1,409	37,800	704.50
2004-06-11	1,408	1,421	1,400	1,410	204,200	705
2004-06-10	1,420	1,420	1,385	1,414	120,200	707
2004-06-09	1,388	1,390	1,351	1,390	93,600	695
2004-06-08	1,400	1,400	1,368	1,368	182,600	684
2004-06-07	1,392	1,420	1,365	1,383	48,400	691.50
2004-06-04	1,419	1,419	1,360	1,399	121,100	699.50
2004-06-03	1,438	1,438	1,410	1,420	93,600	710
2004-06-02	1,410	1,441	1,410	1,431	54,400	715.50
2004-06-01	1,424	1,449	1,412	1,425	42,500	712.50
2004-05-31	1,419	1,423	1,395	1,410	68,800	705
2004-05-28	1,419	1,435	1,395	1,425	111,300	712.50
2004-05-27	1,355	1,405	1,355	1,390	110,800	695
2004-05-26	1,325	1,390	1,325	1,352	79,200	676
2004-05-25	1,366	1,394	1,320	1,326	67,200	663
2004-05-24	1,360	1,389	1,358	1,365	76,600	682.50
2004-05-21	1,370	1,370	1,330	1,360	107,000	680
2004-05-20	1,300	1,363	1,293	1,330	101,600	665
2004-05-19	1,305	1,364	1,281	1,342	141,800	671
2004-05-18	1,284	1,320	1,280	1,290	187,000	645
2004-05-17	1,434	1,450	1,355	1,364	106,700	682
2004-05-14	1,400	1,445	1,400	1,414	126,600	707
2004-05-13	1,463	1,468	1,400	1,431	153,900	715.50
2004-05-12	1,386	1,450	1,371	1,447	211,100	723.50
2004-05-11	1,420	1,420	1,331	1,346	248,000	673
2004-05-10	1,501	1,502	1,260	1,280	238,800	640
2004-05-07	1,450	1,460	1,401	1,441	108,300	720.50
2004-05-06	1,496	1,500	1,456	1,475	112,000	737.50
2004-04-30	1,535	1,535	1,505	1,526	124,400	763
2004-04-28	1,590	1,590	1,540	1,542	127,600	771
2004-04-27	1,570	1,600	1,537	1,577	250,500	788.50
2004-04-26	1,460	1,584	1,460	1,578	367,700	789
2004-04-23	1,460	1,460	1,430	1,450	203,300	725
2004-04-22	1,441	1,457	1,430	1,457	231,900	728.50
2004-04-21	1,399	1,468	1,391	1,431	427,400	715.50
2004-04-20	1,335	1,415	1,335	1,413	405,700	706.50
2004-04-19	1,325	1,335	1,312	1,335	185,500	667.50
2004-04-16	1,290	1,325	1,290	1,311	164,500	655.50
2004-04-15	1,309	1,318	1,253	1,275	101,900	637.50
2004-04-14	1,319	1,328	1,300	1,305	118,000	652.50
2004-04-13	1,320	1,339	1,300	1,315	106,100	657.50
2004-04-12	1,279	1,320	1,279	1,313	127,700	656.50
2004-04-09	1,300	1,314	1,296	1,299	222,300	649.50
2004-04-08	1,321	1,321	1,300	1,314	137,400	657
2004-04-07	1,321	1,341	1,314	1,321	204,600	660.50
2004-04-06	1,380	1,387	1,310	1,345	235,900	672.50
2004-04-05	1,254	1,360	1,254	1,340	466,200	670
2004-04-02	1,239	1,242	1,211	1,235	191,300	617.50
2004-04-01	1,225	1,239	1,209	1,227	142,600	613.50
2004-03-31	1,221	1,223	1,200	1,222	111,100	611
2004-03-30	1,239	1,242	1,210	1,220	143,000	610
2004-03-29	1,226	1,254	1,210	1,219	148,100	609.50
2004-03-26	1,234	1,244	1,203	1,224	285,100	612
2004-03-25	1,140	1,219	1,137	1,219	336,400	609.50
2004-03-24	1,158	1,158	1,131	1,135	124,700	567.50
2004-03-23	1,130	1,153	1,120	1,149	89,200	574.50
2004-03-22	1,128	1,150	1,128	1,136	75,400	568
2004-03-19	1,128	1,134	1,118	1,125	102,100	562.50
2004-03-18	1,171	1,173	1,130	1,136	213,100	568
2004-03-17	1,151	1,161	1,143	1,160	112,900	580
2004-03-16	1,130	1,142	1,126	1,137	74,700	568.50
2004-03-15	1,145	1,145	1,130	1,132	60,300	566
2004-03-12	1,111	1,122	1,110	1,115	127,500	557.50
2004-03-11	1,139	1,139	1,118	1,126	120,600	563
2004-03-10	1,157	1,158	1,141	1,144	147,000	572
2004-03-09	1,166	1,183	1,157	1,159	49,900	579.50
2004-03-08	1,202	1,202	1,165	1,170	70,900	585
2004-03-05	1,182	1,195	1,141	1,185	121,400	592.50
2004-03-04	1,130	1,171	1,130	1,170	103,400	585
2004-03-03	1,149	1,149	1,127	1,136	53,900	568
2004-03-02	1,149	1,155	1,140	1,149	89,400	574.50
2004-03-01	1,089	1,136	1,089	1,129	68,900	564.50
2004-02-27	1,086	1,101	1,080	1,096	50,500	548
2004-02-26	1,090	1,110	1,090	1,095	53,000	547.50
2004-02-25	1,098	1,102	1,082	1,090	56,900	545
2004-02-24	1,120	1,126	1,098	1,101	71,500	550.50
2004-02-23	1,100	1,110	1,092	1,105	46,800	552.50
2004-02-20	1,123	1,123	1,101	1,109	48,600	554.50
2004-02-19	1,125	1,127	1,110	1,112	63,700	556
2004-02-18	1,120	1,130	1,120	1,125	29,300	562.50
2004-02-17	1,110	1,125	1,106	1,117	35,000	558.50
2004-02-16	1,125	1,125	1,108	1,114	34,800	557
2004-02-13	1,111	1,130	1,110	1,119	35,000	559.50
2004-02-12	1,120	1,135	1,101	1,107	50,200	553.50
2004-02-10	1,120	1,135	1,101	1,105	38,800	552.50
2004-02-09	1,155	1,159	1,125	1,126	57,400	563
2004-02-06	1,148	1,169	1,140	1,142	49,600	571
2004-02-05	1,151	1,174	1,150	1,154	92,900	577
2004-02-04	1,156	1,190	1,138	1,159	184,100	579.50
2004-02-03	1,148	1,155	1,138	1,147	82,600	573.50
2004-02-02	1,170	1,173	1,137	1,137	139,400	568.50
2004-01-30	1,180	1,180	1,170	1,170	57,900	585
2004-01-29	1,164	1,190	1,141	1,185	164,200	592.50
2004-01-28	1,171	1,181	1,162	1,171	89,200	585.50
2004-01-27	1,199	1,199	1,170	1,170	138,800	585
2004-01-26	1,179	1,182	1,168	1,179	134,000	589.50
2004-01-23	1,180	1,205	1,166	1,179	169,900	589.50
2004-01-22	1,165	1,185	1,163	1,177	138,300	588.50
2004-01-21	1,177	1,190	1,160	1,160	139,700	580
2004-01-20	1,185	1,190	1,170	1,171	146,700	585.50
2004-01-19	1,190	1,200	1,160	1,169	62,700	584.50
2004-01-16	1,165	1,180	1,165	1,170	49,600	585
2004-01-15	1,195	1,200	1,161	1,165	128,600	582.50
2004-01-14	1,205	1,205	1,180	1,184	102,000	592
2004-01-13	1,230	1,248	1,195	1,208	143,400	604
2004-01-09	1,225	1,255	1,217	1,250	152,700	625
2004-01-08	1,175	1,230	1,175	1,217	132,400	608.50
2004-01-07	1,176	1,181	1,166	1,180	83,000	590
2004-01-06	1,185	1,186	1,175	1,175	70,700	587.50
2004-01-05	1,180	1,189	1,165	1,165	49,300	582.50

分割・併合履歴： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4812 (株)電通総研 の時系列データ [2004年度]

4812 (株)電通総研の時系列データ [2004年度]