4812 (株)電通総研の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	592	592	578	586	15,100	293
2010-12-29	586	593	586	593	13,200	296.50
2010-12-28	593	596	593	593	14,200	296.50
2010-12-27	592	605	583	597	31,700	298.50
2010-12-24	595	607	590	598	39,500	299
2010-12-22	596	607	593	601	33,600	300.50
2010-12-21	602	605	593	593	61,000	296.50
2010-12-20	594	601	592	597	80,900	298.50
2010-12-17	568	590	567	590	62,500	295
2010-12-16	566	568	564	565	49,000	282.50
2010-12-15	564	569	564	568	19,100	284
2010-12-14	556	569	556	565	28,300	282.50
2010-12-13	545	559	544	558	40,900	279
2010-12-10	543	545	539	542	88,300	271
2010-12-09	534	543	532	543	47,300	271.50
2010-12-08	534	536	530	534	28,200	267
2010-12-07	526	533	523	531	39,900	265.50
2010-12-06	515	535	515	523	16,600	261.50
2010-12-03	505	511	502	511	39,900	255.50
2010-12-02	509	509	500	502	31,200	251
2010-12-01	501	502	501	502	25,700	251
2010-11-30	506	510	502	503	41,200	251.50
2010-11-29	506	511	504	506	21,900	253
2010-11-26	508	510	505	506	30,100	253
2010-11-25	504	513	503	508	35,300	254
2010-11-24	504	507	500	501	56,100	250.50
2010-11-22	507	515	507	514	16,900	257
2010-11-19	514	515	504	506	43,200	253
2010-11-18	500	506	500	505	32,700	252.50
2010-11-17	499	500	498	500	22,900	250
2010-11-16	508	508	501	502	25,400	251
2010-11-15	511	515	506	511	14,900	255.50
2010-11-12	510	510	501	501	31,100	250.50
2010-11-11	513	514	505	509	42,900	254.50
2010-11-10	516	524	516	517	12,500	258.50
2010-11-09	518	526	515	520	19,300	260
2010-11-08	516	525	514	521	23,700	260.50
2010-11-05	502	520	502	505	35,000	252.50
2010-11-04	495	506	495	502	10,600	251
2010-11-02	503	508	499	501	18,700	250.50
2010-11-01	513	514	505	506	7,100	253
2010-10-29	513	517	504	513	12,000	256.50
2010-10-28	526	526	511	511	39,100	255.50
2010-10-27	522	535	522	532	38,500	266
2010-10-26	518	526	515	522	16,800	261
2010-10-25	520	525	519	523	13,800	261.50
2010-10-22	527	534	527	530	14,700	265
2010-10-21	532	537	529	529	16,000	264.50
2010-10-20	540	546	530	536	26,000	268
2010-10-19	540	557	540	551	40,300	275.50
2010-10-18	542	550	541	550	11,500	275
2010-10-15	542	548	535	544	27,200	272
2010-10-14	533	547	533	542	15,400	271
2010-10-13	529	543	529	532	19,200	266
2010-10-12	546	546	530	535	24,400	267.50
2010-10-08	551	559	546	546	22,100	273
2010-10-07	554	560	552	560	10,200	280
2010-10-06	558	559	551	557	14,100	278.50
2010-10-05	553	576	548	563	11,300	281.50
2010-10-04	572	572	554	558	21,400	279
2010-10-01	586	586	569	576	19,800	288
2010-09-30	590	590	582	582	16,900	291
2010-09-29	592	598	587	587	25,200	293.50
2010-09-28	595	597	585	592	8,400	296
2010-09-27	597	600	575	600	16,500	300
2010-09-24	599	601	593	593	10,500	296.50
2010-09-22	606	608	600	602	10,000	301
2010-09-21	605	609	595	608	25,200	304
2010-09-17	606	612	599	605	39,800	302.50
2010-09-16	609	609	596	598	16,300	299
2010-09-15	590	610	590	602	13,100	301
2010-09-14	598	598	583	594	15,500	297
2010-09-13	604	604	595	600	9,100	300
2010-09-10	587	604	584	603	32,300	301.50
2010-09-09	608	608	594	594	8,500	297
2010-09-08	606	610	596	598	11,300	299
2010-09-07	609	614	606	611	13,800	305.50
2010-09-06	602	610	599	610	9,800	305
2010-09-03	598	606	593	603	14,900	301.50
2010-09-02	586	597	581	596	16,300	298
2010-09-01	584	587	571	579	14,100	289.50
2010-08-31	585	595	582	585	20,600	292.50
2010-08-30	578	609	575	594	55,200	297
2010-08-27	559	579	559	571	46,900	285.50
2010-08-26	552	563	552	559	18,900	279.50
2010-08-25	540	563	536	552	40,200	276
2010-08-24	539	548	536	543	33,400	271.50
2010-08-23	541	549	540	544	22,200	272
2010-08-20	548	548	535	541	59,100	270.50
2010-08-19	540	551	537	548	31,900	274
2010-08-18	542	549	536	544	22,800	272
2010-08-17	538	547	531	540	18,800	270
2010-08-16	551	551	538	544	29,500	272
2010-08-13	544	563	540	558	25,800	279
2010-08-12	550	556	540	553	18,700	276.50
2010-08-11	565	566	549	557	30,000	278.50
2010-08-10	567	573	565	570	15,700	285
2010-08-09	569	580	565	570	18,800	285
2010-08-06	575	575	567	569	19,700	284.50
2010-08-05	568	582	555	582	73,600	291
2010-08-04	574	580	558	565	65,800	282.50
2010-08-03	600	609	577	581	61,100	290.50
2010-08-02	600	623	595	599	60,800	299.50
2010-07-30	578	599	565	597	85,900	298.50
2010-07-29	592	592	571	578	55,900	289
2010-07-28	591	600	580	598	58,300	299
2010-07-27	583	590	572	585	37,500	292.50
2010-07-26	588	591	582	582	13,000	291
2010-07-23	597	598	582	588	32,400	294
2010-07-22	583	600	571	597	46,400	298.50
2010-07-21	595	599	581	590	46,200	295
2010-07-20	585	600	578	597	64,400	298.50
2010-07-16	596	600	588	591	27,900	295.50
2010-07-15	601	603	591	596	23,400	298
2010-07-14	594	609	592	606	23,900	303
2010-07-13	593	599	589	593	31,200	296.50
2010-07-12	597	600	588	596	34,500	298
2010-07-09	620	620	602	602	40,200	301
2010-07-08	609	618	596	618	66,400	309
2010-07-07	600	608	592	603	51,000	301.50
2010-07-06	592	606	585	603	19,700	301.50
2010-07-05	569	604	567	599	38,300	299.50
2010-07-02	571	582	571	575	21,700	287.50
2010-07-01	563	576	558	574	48,300	287
2010-06-30	568	575	544	572	75,900	286
2010-06-29	591	595	571	583	57,800	291.50
2010-06-28	614	614	580	591	46,400	295.50
2010-06-25	610	612	586	609	82,000	304.50
2010-06-24	626	632	621	621	32,700	310.50
2010-06-23	642	642	629	631	20,600	315.50
2010-06-22	645	646	635	644	39,500	322
2010-06-21	635	648	631	648	44,600	324
2010-06-18	627	633	621	628	54,500	314
2010-06-17	621	625	615	621	38,200	310.50
2010-06-16	609	624	605	616	50,200	308
2010-06-15	602	613	593	606	45,800	303
2010-06-14	604	605	585	595	63,600	297.50
2010-06-11	591	598	585	595	71,000	297.50
2010-06-10	580	590	573	581	87,600	290.50
2010-06-09	591	593	576	588	82,400	294
2010-06-08	584	594	581	588	33,400	294
2010-06-07	590	593	584	584	21,300	292
2010-06-04	609	615	602	609	21,900	304.50
2010-06-03	604	618	603	612	28,100	306
2010-06-02	597	610	589	603	42,600	301.50
2010-06-01	600	617	599	607	34,100	303.50
2010-05-31	593	616	591	610	33,700	305
2010-05-28	583	600	578	597	62,700	298.50
2010-05-27	571	579	564	573	64,500	286.50
2010-05-26	585	608	569	580	103,900	290
2010-05-25	578	585	557	579	127,400	289.50
2010-05-24	577	599	566	589	168,500	294.50
2010-05-21	589	592	571	574	136,000	287
2010-05-20	617	617	582	599	254,200	299.50
2010-05-19	647	647	616	627	186,700	313.50
2010-05-18	663	679	648	656	73,200	328
2010-05-17	691	691	665	669	84,700	334.50
2010-05-14	713	715	692	700	145,900	350
2010-05-13	684	705	677	700	132,400	350
2010-05-12	695	700	682	694	54,700	347
2010-05-11	709	709	678	685	93,000	342.50
2010-05-10	672	706	669	700	100,200	350
2010-05-07	691	693	675	682	97,300	341
2010-05-06	718	718	692	706	115,000	353
2010-04-30	722	742	701	723	182,700	361.50
2010-04-28	658	745	658	723	266,900	361.50
2010-04-27	667	671	651	668	101,500	334
2010-04-26	634	670	632	667	175,700	333.50
2010-04-23	625	635	618	633	55,800	316.50
2010-04-22	586	625	586	625	154,500	312.50
2010-04-21	620	624	598	611	91,600	305.50
2010-04-20	627	628	619	620	71,300	310
2010-04-19	595	628	575	621	148,500	310.50
2010-04-16	603	604	595	600	66,300	300
2010-04-15	598	605	585	602	129,600	301
2010-04-14	592	599	585	598	118,300	299
2010-04-13	571	595	566	590	194,800	295
2010-04-12	552	574	552	563	130,000	281.50
2010-04-09	528	543	528	542	127,700	271
2010-04-08	531	542	528	532	92,100	266
2010-04-07	533	534	529	530	28,000	265
2010-04-06	533	538	522	526	67,200	263
2010-04-05	520	528	520	528	57,300	264
2010-04-02	515	518	513	518	43,000	259
2010-04-01	507	508	504	508	45,200	254
2010-03-31	502	506	501	501	23,300	250.50
2010-03-30	500	502	496	502	49,400	251
2010-03-29	500	501	490	492	49,900	246
2010-03-26	503	505	494	500	91,000	250
2010-03-25	503	510	499	500	49,700	250
2010-03-24	502	505	499	504	46,300	252
2010-03-23	505	505	498	501	42,100	250.50
2010-03-19	505	507	502	504	22,600	252
2010-03-18	512	512	498	502	59,300	251
2010-03-17	512	512	503	512	37,700	256
2010-03-16	512	512	502	507	21,900	253.50
2010-03-15	497	508	497	508	31,700	254
2010-03-12	492	499	490	497	46,600	248.50
2010-03-11	495	500	493	494	12,600	247
2010-03-10	492	496	490	491	23,700	245.50
2010-03-09	500	502	492	494	22,200	247
2010-03-08	513	513	500	504	22,800	252
2010-03-05	510	513	500	505	32,900	252.50
2010-03-04	505	510	496	506	37,200	253
2010-03-03	493	503	493	497	20,900	248.50
2010-03-02	486	492	486	492	23,900	246
2010-03-01	488	493	487	488	10,700	244
2010-02-26	484	494	484	488	37,800	244
2010-02-25	486	488	481	482	29,300	241
2010-02-24	489	489	483	485	32,800	242.50
2010-02-23	490	492	488	490	15,100	245
2010-02-22	490	493	488	491	20,500	245.50
2010-02-19	492	493	487	490	40,300	245
2010-02-18	491	495	491	493	44,200	246.50
2010-02-17	493	493	491	492	11,300	246
2010-02-16	491	491	487	487	5,000	243.50
2010-02-15	493	493	489	489	14,000	244.50
2010-02-12	489	490	485	490	38,700	245
2010-02-10	492	495	486	486	16,500	243
2010-02-09	495	496	490	490	28,200	245
2010-02-08	500	500	494	494	18,200	247
2010-02-05	499	506	495	496	37,800	248
2010-02-04	514	516	490	499	61,600	249.50
2010-02-03	523	524	514	515	12,500	257.50
2010-02-02	515	517	514	515	17,000	257.50
2010-02-01	526	526	512	517	16,100	258.50
2010-01-29	530	530	521	521	16,700	260.50
2010-01-28	532	535	529	529	13,100	264.50
2010-01-27	535	541	531	531	12,400	265.50
2010-01-26	535	550	535	539	8,900	269.50
2010-01-25	535	548	535	542	9,500	271
2010-01-22	550	551	540	545	14,000	272.50
2010-01-21	550	556	544	552	15,400	276
2010-01-20	560	561	550	553	34,700	276.50
2010-01-19	551	558	551	552	21,800	276
2010-01-18	554	558	548	550	13,100	275
2010-01-15	550	556	550	553	18,600	276.50
2010-01-14	550	554	547	552	13,300	276
2010-01-13	551	560	549	550	26,600	275
2010-01-12	551	562	551	557	16,800	278.50
2010-01-08	550	555	546	549	18,900	274.50
2010-01-07	548	552	546	549	10,400	274.50
2010-01-06	557	557	546	547	13,100	273.50
2010-01-05	552	561	544	547	19,700	273.50
2010-01-04	543	551	541	542	9,800	271

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 [2010年度]

4812 (株)電通総研の時系列データ [2010年度]