4324 (株)電通グループ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 590,000 | 598,000 | 584,000 | 587,000 | 7,332 | 2,935 |
| 2001-12-27 | 584,000 | 596,000 | 582,000 | 587,000 | 15,637 | 2,935 |
| 2001-12-26 | 549,000 | 582,000 | 547,000 | 578,000 | 19,797 | 2,890 |
| 2001-12-25 | 545,000 | 554,000 | 536,000 | 554,000 | 5,932 | 2,770 |
| 2001-12-21 | 543,000 | 550,000 | 532,000 | 550,000 | 8,463 | 2,750 |
| 2001-12-20 | 507,000 | 546,000 | 507,000 | 545,000 | 8,216 | 2,725 |
| 2001-12-19 | 520,000 | 520,000 | 500,000 | 513,000 | 5,117 | 2,565 |
| 2001-12-18 | 528,000 | 531,000 | 519,000 | 520,000 | 5,347 | 2,600 |
| 2001-12-17 | 533,000 | 537,000 | 525,000 | 531,000 | 5,451 | 2,655 |
| 2001-12-14 | 544,000 | 544,000 | 523,000 | 543,000 | 4,527 | 2,715 |
| 2001-12-13 | 542,000 | 552,000 | 542,000 | 546,000 | 4,667 | 2,730 |
| 2001-12-12 | 551,000 | 557,000 | 547,000 | 552,000 | 5,585 | 2,760 |
| 2001-12-11 | 549,000 | 561,000 | 546,000 | 554,000 | 19,276 | 2,770 |
| 2001-12-10 | 543,000 | 548,000 | 538,000 | 544,000 | 7,445 | 2,720 |
| 2001-12-07 | 530,000 | 544,000 | 528,000 | 540,000 | 9,212 | 2,700 |
| 2001-12-06 | 538,000 | 543,000 | 520,000 | 538,000 | 15,143 | 2,690 |
| 2001-12-05 | 557,000 | 558,000 | 532,000 | 532,000 | 21,482 | 2,660 |
| 2001-12-04 | 530,000 | 555,000 | 528,000 | 550,000 | 104,386 | 2,750 |
| 2001-12-03 | 520,000 | 520,000 | 520,000 | 520,000 | 3,950 | 2,600 |
| 2001-11-30 | 420,000 | 470,000 | 405,000 | 470,000 | 78,033 | 2,350 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
