4324 (株)電通グループの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,185	2,185	2,130	2,135	450,100	2,135
2009-12-29	2,190	2,190	2,165	2,180	767,800	2,180
2009-12-28	2,170	2,195	2,150	2,190	463,400	2,190
2009-12-25	2,145	2,155	2,105	2,145	452,500	2,145
2009-12-24	2,125	2,160	2,100	2,150	731,500	2,150
2009-12-22	2,100	2,135	2,080	2,135	557,100	2,135
2009-12-21	2,100	2,105	2,085	2,095	372,700	2,095
2009-12-18	2,070	2,095	2,050	2,090	730,000	2,090
2009-12-17	2,085	2,095	2,070	2,075	472,700	2,075
2009-12-16	2,085	2,090	2,055	2,075	477,100	2,075
2009-12-15	2,020	2,050	2,010	2,040	425,900	2,040
2009-12-14	2,065	2,070	2,035	2,065	412,000	2,065
2009-12-11	2,075	2,085	2,010	2,085	3,104,800	2,085
2009-12-10	2,040	2,090	2,030	2,040	1,036,900	2,040
2009-12-09	2,020	2,045	2,020	2,040	483,400	2,040
2009-12-08	2,040	2,075	2,035	2,060	972,400	2,060
2009-12-07	2,030	2,045	2,000	2,040	654,800	2,040
2009-12-04	1,960	2,000	1,948	1,999	788,400	1,999
2009-12-03	1,910	2,010	1,906	2,000	1,142,600	2,000
2009-12-02	1,889	1,904	1,861	1,888	983,200	1,888
2009-12-01	1,828	1,917	1,824	1,917	1,241,800	1,917
2009-11-30	1,844	1,861	1,820	1,858	960,600	1,858
2009-11-27	1,816	1,834	1,797	1,814	1,002,000	1,814
2009-11-26	1,821	1,858	1,819	1,854	824,100	1,854
2009-11-25	1,860	1,874	1,845	1,873	832,300	1,873
2009-11-24	1,862	1,884	1,854	1,871	937,900	1,871
2009-11-20	1,903	1,917	1,884	1,911	960,000	1,911
2009-11-19	1,955	1,955	1,906	1,917	1,104,800	1,917
2009-11-18	1,926	1,958	1,920	1,925	659,000	1,925
2009-11-17	1,924	1,937	1,908	1,926	590,500	1,926
2009-11-16	1,913	1,923	1,892	1,907	599,400	1,907
2009-11-13	1,920	1,945	1,908	1,912	890,200	1,912
2009-11-12	1,893	1,926	1,892	1,922	742,300	1,922
2009-11-11	1,911	1,958	1,904	1,910	756,000	1,910
2009-11-10	1,866	1,904	1,859	1,881	694,100	1,881
2009-11-09	1,926	1,926	1,873	1,885	524,000	1,885
2009-11-06	1,922	1,922	1,865	1,896	582,800	1,896
2009-11-05	1,868	1,910	1,860	1,892	569,800	1,892
2009-11-04	1,891	1,900	1,857	1,895	703,700	1,895
2009-11-02	1,918	1,918	1,878	1,911	895,300	1,911
2009-10-30	1,975	1,991	1,953	1,980	509,000	1,980
2009-10-29	1,982	1,999	1,937	1,945	1,441,000	1,945
2009-10-28	2,000	2,030	1,991	2,015	434,900	2,015
2009-10-27	2,015	2,040	2,005	2,020	445,000	2,020
2009-10-26	2,025	2,080	2,025	2,055	399,600	2,055
2009-10-23	2,030	2,055	2,010	2,030	574,300	2,030
2009-10-22	2,050	2,050	1,992	2,010	524,500	2,010
2009-10-21	2,085	2,105	2,045	2,060	763,900	2,060
2009-10-20	2,085	2,125	2,085	2,110	551,700	2,110
2009-10-19	2,020	2,085	2,005	2,080	620,300	2,080
2009-10-16	2,035	2,065	2,030	2,050	683,500	2,050
2009-10-15	2,000	2,040	1,971	2,030	758,100	2,030
2009-10-14	1,990	1,994	1,963	1,975	619,300	1,975
2009-10-13	1,967	1,995	1,943	1,964	665,300	1,964
2009-10-09	1,969	1,997	1,921	1,997	1,605,400	1,997
2009-10-08	1,961	1,975	1,934	1,967	783,100	1,967
2009-10-07	1,977	1,979	1,944	1,959	815,400	1,959
2009-10-06	1,995	1,995	1,937	1,959	623,300	1,959
2009-10-05	1,993	2,020	1,953	1,956	1,325,600	1,956
2009-10-02	1,980	2,045	1,980	2,030	1,030,500	2,030
2009-10-01	2,060	2,085	2,030	2,060	613,100	2,060
2009-09-30	2,060	2,090	2,060	2,090	638,100	2,090
2009-09-29	2,120	2,120	2,060	2,100	776,200	2,100
2009-09-28	2,125	2,165	2,065	2,080	1,131,400	2,080
2009-09-25	2,190	2,200	2,095	2,155	938,400	2,155
2009-09-24	2,150	2,210	2,145	2,205	1,513,500	2,205
2009-09-18	2,150	2,170	2,135	2,135	710,600	2,135
2009-09-17	2,140	2,190	2,125	2,180	690,000	2,180
2009-09-16	2,145	2,150	2,095	2,115	597,800	2,115
2009-09-15	2,140	2,140	2,100	2,115	519,400	2,115
2009-09-14	2,105	2,125	2,070	2,105	735,900	2,105
2009-09-11	2,205	2,205	2,085	2,140	3,700,200	2,140
2009-09-10	2,165	2,205	2,160	2,200	919,300	2,200
2009-09-09	2,125	2,170	2,100	2,120	751,300	2,120
2009-09-08	2,085	2,120	2,075	2,120	593,700	2,120
2009-09-07	2,100	2,105	2,070	2,085	364,900	2,085
2009-09-04	2,085	2,095	2,050	2,060	454,500	2,060
2009-09-03	2,050	2,100	2,045	2,080	720,200	2,080
2009-09-02	2,060	2,085	2,050	2,080	828,100	2,080
2009-09-01	2,145	2,170	2,135	2,155	387,200	2,155
2009-08-31	2,190	2,240	2,135	2,145	843,200	2,145
2009-08-28	2,175	2,185	2,140	2,175	546,000	2,175
2009-08-27	2,150	2,170	2,120	2,135	421,200	2,135
2009-08-26	2,155	2,185	2,150	2,175	583,900	2,175
2009-08-25	2,175	2,200	2,145	2,150	524,200	2,150
2009-08-24	2,180	2,235	2,140	2,215	1,089,700	2,215
2009-08-21	2,125	2,125	2,045	2,090	760,300	2,090
2009-08-20	2,005	2,090	2,005	2,080	571,500	2,080
2009-08-19	2,050	2,055	2,020	2,040	429,300	2,040
2009-08-18	2,040	2,060	2,015	2,045	591,900	2,045
2009-08-17	2,065	2,070	2,020	2,030	732,200	2,030
2009-08-14	2,100	2,130	2,055	2,095	1,177,900	2,095
2009-08-13	2,100	2,110	2,060	2,075	407,800	2,075
2009-08-12	2,055	2,100	2,045	2,055	1,217,000	2,055
2009-08-11	2,075	2,150	2,065	2,145	849,600	2,145
2009-08-10	2,095	2,095	2,065	2,080	454,800	2,080
2009-08-07	2,065	2,075	2,030	2,075	376,100	2,075
2009-08-06	2,055	2,075	2,020	2,065	407,400	2,065
2009-08-05	2,060	2,085	2,045	2,050	468,700	2,050
2009-08-04	2,045	2,075	2,025	2,045	699,600	2,045
2009-08-03	2,015	2,015	1,990	2,015	319,300	2,015
2009-07-31	1,970	2,010	1,961	1,998	631,900	1,998
2009-07-30	2,040	2,040	1,962	1,969	774,800	1,969
2009-07-29	1,988	2,030	1,972	2,020	648,100	2,020
2009-07-28	1,975	1,982	1,960	1,971	500,000	1,971
2009-07-27	1,944	1,998	1,944	1,978	673,700	1,978
2009-07-24	1,903	1,920	1,880	1,914	874,000	1,914
2009-07-23	1,862	1,896	1,850	1,873	708,800	1,873
2009-07-22	1,897	1,928	1,886	1,891	937,700	1,891
2009-07-21	1,885	1,901	1,855	1,896	975,200	1,896
2009-07-17	1,841	1,856	1,813	1,821	717,000	1,821
2009-07-16	1,855	1,867	1,803	1,811	988,300	1,811
2009-07-15	1,821	1,869	1,810	1,843	857,300	1,843
2009-07-14	1,821	1,851	1,805	1,820	1,096,800	1,820
2009-07-13	1,837	1,859	1,787	1,794	730,200	1,794
2009-07-10	1,856	1,856	1,808	1,837	1,698,600	1,837
2009-07-09	1,864	1,887	1,850	1,853	572,100	1,853
2009-07-08	1,912	1,923	1,870	1,874	862,200	1,874
2009-07-07	1,930	1,968	1,929	1,942	608,400	1,942
2009-07-06	1,948	1,974	1,941	1,958	494,200	1,958
2009-07-03	1,953	1,970	1,931	1,961	544,300	1,961
2009-07-02	1,975	2,010	1,975	1,982	1,237,600	1,982
2009-07-01	2,000	2,055	1,990	2,015	822,400	2,015
2009-06-30	2,005	2,065	1,995	2,030	913,100	2,030
2009-06-29	1,949	1,994	1,949	1,969	577,900	1,969
2009-06-26	1,943	1,956	1,925	1,949	628,300	1,949
2009-06-25	1,913	1,970	1,910	1,959	1,018,500	1,959
2009-06-24	1,970	2,020	1,950	1,973	1,109,200	1,973
2009-06-23	1,948	1,968	1,904	1,940	1,745,800	1,940
2009-06-22	2,005	2,035	2,000	2,015	616,300	2,015
2009-06-19	1,940	2,000	1,928	2,000	681,300	2,000
2009-06-18	1,950	1,969	1,940	1,968	404,000	1,968
2009-06-17	1,990	2,015	1,925	1,980	685,200	1,980
2009-06-16	2,045	2,045	1,957	1,976	1,501,200	1,976
2009-06-15	2,050	2,115	2,015	2,085	1,144,000	2,085
2009-06-12	2,025	2,045	1,971	2,010	3,856,300	2,010
2009-06-11	1,928	2,010	1,905	1,963	1,209,500	1,963
2009-06-10	1,848	1,930	1,835	1,928	1,223,500	1,928
2009-06-09	1,847	1,860	1,825	1,847	710,300	1,847
2009-06-08	1,844	1,874	1,827	1,868	681,400	1,868
2009-06-05	1,879	1,893	1,837	1,843	782,600	1,843
2009-06-04	1,903	1,938	1,880	1,896	729,400	1,896
2009-06-03	1,916	1,952	1,915	1,934	853,300	1,934
2009-06-02	1,880	1,922	1,845	1,907	964,600	1,907
2009-06-01	1,850	1,889	1,814	1,879	1,012,600	1,879
2009-05-29	1,804	1,830	1,783	1,821	1,298,900	1,821
2009-05-28	1,843	1,852	1,818	1,834	593,700	1,834
2009-05-27	1,824	1,861	1,812	1,854	908,700	1,854
2009-05-26	1,814	1,814	1,768	1,790	664,000	1,790
2009-05-25	1,742	1,824	1,742	1,815	975,400	1,815
2009-05-22	1,753	1,781	1,717	1,769	911,400	1,769
2009-05-21	1,840	1,846	1,753	1,779	1,406,300	1,779
2009-05-20	1,842	1,859	1,826	1,847	669,400	1,847
2009-05-19	1,798	1,839	1,793	1,817	904,200	1,817
2009-05-18	1,740	1,780	1,736	1,763	769,100	1,763
2009-05-15	1,775	1,819	1,775	1,800	878,000	1,800
2009-05-14	1,764	1,820	1,723	1,797	1,203,900	1,797
2009-05-13	1,773	1,834	1,771	1,813	1,076,100	1,813
2009-05-12	1,859	1,859	1,781	1,803	2,396,100	1,803
2009-05-11	1,906	1,955	1,906	1,949	615,100	1,949
2009-05-08	1,906	1,950	1,881	1,926	1,438,100	1,926
2009-05-07	1,909	1,947	1,880	1,925	1,147,500	1,925
2009-05-01	1,801	1,834	1,793	1,819	463,100	1,819
2009-04-30	1,803	1,828	1,784	1,813	1,080,000	1,813
2009-04-28	1,731	1,810	1,723	1,723	1,259,100	1,723
2009-04-27	1,710	1,746	1,700	1,720	462,700	1,720
2009-04-24	1,673	1,715	1,673	1,699	1,275,900	1,699
2009-04-23	1,720	1,745	1,700	1,733	1,026,400	1,733
2009-04-22	1,723	1,733	1,695	1,720	647,300	1,720
2009-04-21	1,741	1,753	1,703	1,730	867,900	1,730
2009-04-20	1,748	1,777	1,708	1,740	982,400	1,740
2009-04-17	1,791	1,797	1,750	1,778	604,100	1,778
2009-04-16	1,795	1,820	1,748	1,761	923,100	1,761
2009-04-15	1,761	1,790	1,745	1,768	699,400	1,768
2009-04-14	1,775	1,796	1,744	1,787	1,523,700	1,787
2009-04-13	1,694	1,745	1,670	1,739	1,057,700	1,739
2009-04-10	1,724	1,724	1,647	1,676	1,373,700	1,676
2009-04-09	1,629	1,700	1,610	1,694	972,900	1,694
2009-04-08	1,600	1,653	1,590	1,642	1,730,800	1,642
2009-04-07	1,560	1,608	1,558	1,581	1,056,600	1,581
2009-04-06	1,646	1,646	1,598	1,612	852,600	1,612
2009-04-03	1,593	1,599	1,545	1,586	769,900	1,586
2009-04-02	1,542	1,595	1,503	1,592	861,900	1,592
2009-04-01	1,476	1,535	1,431	1,533	883,500	1,533
2009-03-31	1,534	1,583	1,480	1,496	988,200	1,496
2009-03-30	1,600	1,620	1,530	1,533	1,025,800	1,533
2009-03-27	1,628	1,633	1,572	1,576	1,367,500	1,576
2009-03-26	1,656	1,659	1,603	1,634	920,500	1,634
2009-03-25	1,648	1,667	1,613	1,646	1,244,100	1,646
2009-03-24	1,582	1,641	1,573	1,638	1,183,000	1,638
2009-03-23	1,581	1,598	1,560	1,582	1,183,700	1,582
2009-03-19	1,534	1,569	1,505	1,552	1,254,700	1,552
2009-03-18	1,463	1,514	1,463	1,504	1,000,100	1,504
2009-03-17	1,488	1,489	1,431	1,481	974,300	1,481
2009-03-16	1,436	1,474	1,426	1,468	1,069,900	1,468
2009-03-13	1,358	1,435	1,290	1,435	4,032,700	1,435
2009-03-12	1,330	1,355	1,305	1,318	1,038,500	1,318
2009-03-11	1,337	1,355	1,320	1,350	1,216,700	1,350
2009-03-10	1,287	1,315	1,285	1,294	866,800	1,294
2009-03-09	1,300	1,327	1,287	1,293	767,500	1,293
2009-03-06	1,290	1,331	1,282	1,309	942,300	1,309
2009-03-05	1,364	1,389	1,350	1,350	1,074,900	1,350
2009-03-04	1,317	1,376	1,316	1,371	1,261,900	1,371
2009-03-03	1,378	1,396	1,324	1,377	907,800	1,377
2009-03-02	1,400	1,410	1,376	1,398	1,103,600	1,398
2009-02-27	1,413	1,453	1,398	1,444	744,400	1,444
2009-02-26	1,400	1,432	1,393	1,412	866,000	1,412
2009-02-25	1,382	1,407	1,357	1,400	1,037,300	1,400
2009-02-24	1,342	1,361	1,325	1,341	793,000	1,341
2009-02-23	1,361	1,402	1,321	1,382	929,300	1,382
2009-02-20	1,375	1,397	1,344	1,360	952,600	1,360
2009-02-19	1,404	1,429	1,385	1,395	776,200	1,395
2009-02-18	1,400	1,400	1,355	1,385	1,157,800	1,385
2009-02-17	1,347	1,400	1,345	1,400	870,200	1,400
2009-02-16	1,320	1,390	1,315	1,346	1,132,000	1,346
2009-02-13	1,390	1,423	1,348	1,348	1,531,700	1,348
2009-02-12	1,401	1,405	1,347	1,350	1,297,300	1,350
2009-02-10	1,437	1,467	1,434	1,437	1,287,300	1,437
2009-02-09	1,545	1,545	1,410	1,411	1,092,400	1,411
2009-02-06	1,499	1,514	1,472	1,495	832,000	1,495
2009-02-05	1,469	1,470	1,407	1,459	1,431,800	1,459
2009-02-04	1,439	1,489	1,432	1,469	1,344,900	1,469
2009-02-03	1,480	1,501	1,417	1,428	1,222,800	1,428
2009-02-02	1,490	1,502	1,451	1,471	1,145,200	1,471
2009-01-30	1,590	1,595	1,509	1,569	1,113,500	1,569
2009-01-29	1,600	1,600	1,497	1,530	1,471,300	1,530
2009-01-28	1,481	1,572	1,480	1,562	922,000	1,562
2009-01-27	1,485	1,506	1,455	1,493	1,082,800	1,493
2009-01-26	1,445	1,509	1,440	1,465	1,028,000	1,465
2009-01-23	1,510	1,510	1,423	1,443	988,800	1,443
2009-01-22	1,450	1,490	1,430	1,490	1,506,300	1,490
2009-01-21	1,473	1,474	1,390	1,430	2,894,100	1,430
2009-01-20	1,560	1,564	1,503	1,523	1,391,300	1,523
2009-01-19	1,580	1,597	1,542	1,559	744,700	1,559
2009-01-16	1,541	1,567	1,503	1,550	1,152,100	1,550
2009-01-15	1,530	1,547	1,500	1,534	1,634,300	1,534
2009-01-14	1,580	1,624	1,560	1,607	1,282,100	1,607
2009-01-13	1,563	1,655	1,535	1,648	1,416,200	1,648
2009-01-09	1,756	1,756	1,651	1,664	1,849,400	1,664
2009-01-08	1,799	1,800	1,709	1,755	1,172,100	1,755
2009-01-07	1,870	1,890	1,799	1,807	1,713,000	1,807
2009-01-06	1,900	1,950	1,839	1,840	1,436,500	1,840
2009-01-05	1,950	1,956	1,906	1,915	593,100	1,915

分割・併合履歴： [2009-01-05]1株→100株 [2004-03-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4324 (株)電通グループ の時系列データ [2009年度]

4324 (株)電通グループの時系列データ [2009年度]