4324 (株)電通グループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,535	2,558	2,510	2,521	598,000	2,521
2010-12-29	2,540	2,560	2,527	2,560	366,800	2,560
2010-12-28	2,542	2,561	2,540	2,546	339,400	2,546
2010-12-27	2,542	2,577	2,540	2,566	342,800	2,566
2010-12-24	2,510	2,544	2,505	2,537	596,400	2,537
2010-12-22	2,557	2,560	2,540	2,545	950,700	2,545
2010-12-21	2,578	2,579	2,544	2,576	920,700	2,576
2010-12-20	2,554	2,572	2,547	2,557	992,400	2,557
2010-12-17	2,519	2,545	2,509	2,545	964,200	2,545
2010-12-16	2,511	2,548	2,488	2,525	945,200	2,525
2010-12-15	2,507	2,612	2,507	2,524	2,464,700	2,524
2010-12-14	2,430	2,461	2,426	2,457	1,086,800	2,457
2010-12-13	2,420	2,429	2,408	2,422	697,800	2,422
2010-12-10	2,441	2,441	2,352	2,397	3,963,700	2,397
2010-12-09	2,393	2,411	2,361	2,398	1,261,300	2,398
2010-12-08	2,389	2,455	2,357	2,411	2,022,800	2,411
2010-12-07	2,330	2,360	2,317	2,345	943,700	2,345
2010-12-06	2,310	2,338	2,298	2,332	546,400	2,332
2010-12-03	2,322	2,357	2,320	2,328	979,100	2,328
2010-12-02	2,339	2,341	2,303	2,309	882,800	2,309
2010-12-01	2,269	2,303	2,250	2,296	794,100	2,296
2010-11-30	2,313	2,328	2,247	2,258	1,053,300	2,258
2010-11-29	2,290	2,328	2,240	2,304	815,600	2,304
2010-11-26	2,254	2,283	2,250	2,266	624,700	2,266
2010-11-25	2,290	2,294	2,257	2,274	950,500	2,274
2010-11-24	2,252	2,290	2,236	2,261	999,400	2,261
2010-11-22	2,308	2,308	2,269	2,284	961,500	2,284
2010-11-19	2,256	2,276	2,242	2,260	1,141,100	2,260
2010-11-18	2,139	2,210	2,139	2,208	1,043,300	2,208
2010-11-17	2,105	2,138	2,105	2,123	623,200	2,123
2010-11-16	2,140	2,164	2,127	2,128	1,284,300	2,128
2010-11-15	2,138	2,144	2,101	2,121	765,100	2,121
2010-11-12	2,127	2,154	2,098	2,103	1,199,900	2,103
2010-11-11	2,202	2,208	2,122	2,126	1,932,100	2,126
2010-11-10	2,138	2,206	2,129	2,184	1,829,800	2,184
2010-11-09	2,106	2,169	2,083	2,099	2,485,200	2,099
2010-11-08	2,036	2,059	2,026	2,056	997,100	2,056
2010-11-05	1,981	2,014	1,974	2,003	1,071,300	2,003
2010-11-04	1,926	1,937	1,905	1,914	771,400	1,914
2010-11-02	1,908	1,922	1,891	1,904	593,400	1,904
2010-11-01	1,903	1,923	1,899	1,908	980,900	1,908
2010-10-29	1,919	1,920	1,895	1,898	686,200	1,898
2010-10-28	1,953	1,962	1,922	1,932	1,323,200	1,932
2010-10-27	1,945	1,958	1,926	1,952	988,400	1,952
2010-10-26	1,920	1,939	1,894	1,920	878,300	1,920
2010-10-25	1,950	1,970	1,912	1,919	944,300	1,919
2010-10-22	1,961	1,975	1,935	1,962	793,600	1,962
2010-10-21	1,972	1,972	1,905	1,946	1,050,800	1,946
2010-10-20	1,910	1,940	1,888	1,932	1,093,200	1,932
2010-10-19	1,984	1,984	1,941	1,950	720,700	1,950
2010-10-18	1,910	1,966	1,910	1,946	1,020,900	1,946
2010-10-15	1,924	1,929	1,897	1,897	943,900	1,897
2010-10-14	1,915	1,975	1,901	1,941	1,547,400	1,941
2010-10-13	1,885	1,895	1,858	1,865	746,900	1,865
2010-10-12	1,941	1,946	1,858	1,861	1,208,900	1,861
2010-10-08	1,994	1,994	1,931	1,931	1,722,000	1,931
2010-10-07	1,987	2,010	1,979	1,992	696,200	1,992
2010-10-06	1,982	2,008	1,972	1,994	998,100	1,994
2010-10-05	1,912	1,971	1,903	1,967	1,029,100	1,967
2010-10-04	1,935	1,953	1,900	1,911	874,500	1,911
2010-10-01	1,968	1,976	1,931	1,932	1,087,900	1,932
2010-09-30	1,992	2,005	1,934	1,934	1,046,500	1,934
2010-09-29	1,958	2,008	1,958	1,991	1,524,100	1,991
2010-09-28	2,027	2,037	1,994	1,998	809,800	1,998
2010-09-27	2,044	2,046	2,021	2,040	545,200	2,040
2010-09-24	2,025	2,088	2,006	2,025	1,210,800	2,025
2010-09-22	2,040	2,063	2,034	2,051	902,300	2,051
2010-09-21	2,103	2,113	2,046	2,050	1,107,200	2,050
2010-09-17	2,115	2,132	2,089	2,103	952,300	2,103
2010-09-16	2,117	2,139	2,085	2,104	1,258,800	2,104
2010-09-15	2,045	2,120	2,025	2,099	1,446,700	2,099
2010-09-14	2,039	2,060	2,032	2,047	858,700	2,047
2010-09-13	2,040	2,067	2,033	2,038	1,137,700	2,038
2010-09-10	2,037	2,073	2,000	2,029	2,725,100	2,029
2010-09-09	2,003	2,013	1,989	2,000	589,000	2,000
2010-09-08	1,988	1,989	1,953	1,968	970,600	1,968
2010-09-07	2,024	2,040	2,015	2,024	686,000	2,024
2010-09-06	2,052	2,055	2,026	2,046	856,800	2,046
2010-09-03	2,015	2,035	2,008	2,030	911,700	2,030
2010-09-02	1,968	2,004	1,952	1,998	945,600	1,998
2010-09-01	1,907	1,934	1,870	1,933	1,186,200	1,933
2010-08-31	1,965	1,978	1,915	1,915	1,243,900	1,915
2010-08-30	2,020	2,043	1,993	2,003	1,078,000	2,003
2010-08-27	1,900	1,986	1,900	1,970	1,686,100	1,970
2010-08-26	1,902	1,940	1,882	1,936	1,281,100	1,936
2010-08-25	1,885	1,908	1,866	1,878	1,448,200	1,878
2010-08-24	1,922	1,934	1,902	1,903	644,800	1,903
2010-08-23	1,984	1,984	1,933	1,951	965,500	1,951
2010-08-20	1,966	1,995	1,965	1,978	868,200	1,978
2010-08-19	1,972	2,007	1,970	2,007	1,056,200	2,007
2010-08-18	1,981	1,989	1,923	1,963	883,100	1,963
2010-08-17	1,936	1,962	1,934	1,948	876,900	1,948
2010-08-16	1,950	1,986	1,943	1,972	1,223,300	1,972
2010-08-13	2,004	2,057	1,995	1,996	2,298,800	1,996
2010-08-12	2,022	2,072	2,002	2,013	1,650,900	2,013
2010-08-11	2,127	2,153	2,083	2,089	1,087,800	2,089
2010-08-10	2,215	2,217	2,165	2,173	834,500	2,173
2010-08-09	2,145	2,212	2,140	2,189	1,355,600	2,189
2010-08-06	2,096	2,156	2,091	2,154	820,900	2,154
2010-08-05	2,148	2,149	2,095	2,130	982,200	2,130
2010-08-04	2,115	2,124	2,079	2,102	703,500	2,102
2010-08-03	2,139	2,148	2,087	2,141	1,129,100	2,141
2010-08-02	2,154	2,173	2,116	2,118	654,300	2,118
2010-07-30	2,160	2,170	2,106	2,153	1,210,600	2,153
2010-07-29	2,191	2,207	2,172	2,176	1,011,300	2,176
2010-07-28	2,201	2,249	2,201	2,233	873,800	2,233
2010-07-27	2,179	2,211	2,170	2,182	983,500	2,182
2010-07-26	2,196	2,224	2,169	2,183	699,500	2,183
2010-07-23	2,210	2,210	2,158	2,168	811,400	2,168
2010-07-22	2,150	2,182	2,136	2,148	928,700	2,148
2010-07-21	2,197	2,198	2,150	2,162	814,100	2,162
2010-07-20	2,184	2,200	2,163	2,176	960,500	2,176
2010-07-16	2,296	2,298	2,202	2,207	1,183,900	2,207
2010-07-15	2,301	2,330	2,281	2,323	1,106,400	2,323
2010-07-14	2,352	2,370	2,325	2,335	921,200	2,335
2010-07-13	2,361	2,371	2,295	2,302	598,200	2,302
2010-07-12	2,352	2,377	2,339	2,346	418,300	2,346
2010-07-09	2,379	2,380	2,332	2,370	1,057,900	2,370
2010-07-08	2,362	2,398	2,320	2,332	834,100	2,332
2010-07-07	2,281	2,295	2,258	2,290	843,200	2,290
2010-07-06	2,293	2,305	2,252	2,283	1,199,300	2,283
2010-07-05	2,308	2,331	2,307	2,330	323,900	2,330
2010-07-02	2,316	2,322	2,300	2,319	564,800	2,319
2010-07-01	2,328	2,355	2,298	2,322	934,600	2,322
2010-06-30	2,403	2,420	2,375	2,378	1,011,500	2,378
2010-06-29	2,465	2,491	2,422	2,446	480,100	2,446
2010-06-28	2,495	2,496	2,440	2,465	342,500	2,465
2010-06-25	2,440	2,478	2,439	2,472	731,300	2,472
2010-06-24	2,488	2,519	2,480	2,489	487,400	2,489
2010-06-23	2,471	2,501	2,456	2,487	469,000	2,487
2010-06-22	2,517	2,532	2,510	2,521	716,200	2,521
2010-06-21	2,533	2,571	2,531	2,553	1,101,100	2,553
2010-06-18	2,462	2,484	2,459	2,481	416,900	2,481
2010-06-17	2,459	2,488	2,443	2,451	548,600	2,451
2010-06-16	2,469	2,520	2,452	2,483	757,400	2,483
2010-06-15	2,385	2,435	2,385	2,421	384,700	2,421
2010-06-14	2,396	2,437	2,375	2,419	533,800	2,419
2010-06-11	2,411	2,411	2,352	2,364	4,072,700	2,364
2010-06-10	2,283	2,338	2,280	2,338	785,000	2,338
2010-06-09	2,262	2,284	2,248	2,279	890,600	2,279
2010-06-08	2,206	2,290	2,202	2,285	829,100	2,285
2010-06-07	2,260	2,287	2,235	2,242	785,700	2,242
2010-06-04	2,335	2,353	2,323	2,348	423,500	2,348
2010-06-03	2,323	2,351	2,313	2,351	481,200	2,351
2010-06-02	2,267	2,308	2,261	2,275	589,600	2,275
2010-06-01	2,347	2,348	2,268	2,304	534,900	2,304
2010-05-31	2,327	2,346	2,315	2,325	572,000	2,325
2010-05-28	2,326	2,340	2,250	2,330	1,255,700	2,330
2010-05-27	2,232	2,294	2,225	2,290	954,100	2,290
2010-05-26	2,298	2,332	2,278	2,279	804,300	2,279
2010-05-25	2,309	2,310	2,258	2,275	1,184,000	2,275
2010-05-24	2,348	2,370	2,336	2,358	745,800	2,358
2010-05-21	2,359	2,382	2,327	2,358	1,026,400	2,358
2010-05-20	2,445	2,455	2,390	2,409	790,900	2,409
2010-05-19	2,450	2,457	2,413	2,447	1,098,400	2,447
2010-05-18	2,500	2,530	2,478	2,488	1,224,400	2,488
2010-05-17	2,441	2,478	2,410	2,454	968,100	2,454
2010-05-14	2,451	2,507	2,434	2,483	1,274,300	2,483
2010-05-13	2,488	2,515	2,469	2,500	1,001,200	2,500
2010-05-12	2,527	2,541	2,444	2,450	1,358,000	2,450
2010-05-11	2,553	2,577	2,512	2,518	731,000	2,518
2010-05-10	2,450	2,513	2,439	2,507	1,011,600	2,507
2010-05-07	2,427	2,474	2,409	2,459	1,434,400	2,459
2010-05-06	2,490	2,532	2,485	2,518	1,418,800	2,518
2010-04-30	2,580	2,608	2,569	2,590	778,900	2,590
2010-04-28	2,586	2,620	2,537	2,569	1,288,200	2,569
2010-04-27	2,622	2,653	2,622	2,636	756,000	2,636
2010-04-26	2,595	2,663	2,594	2,642	708,300	2,642
2010-04-23	2,591	2,603	2,569	2,591	679,600	2,591
2010-04-22	2,590	2,620	2,575	2,615	790,000	2,615
2010-04-21	2,629	2,645	2,607	2,614	1,237,100	2,614
2010-04-20	2,613	2,677	2,605	2,643	1,163,700	2,643
2010-04-19	2,585	2,613	2,573	2,600	811,500	2,600
2010-04-16	2,678	2,700	2,623	2,635	1,232,900	2,635
2010-04-15	2,713	2,725	2,693	2,704	967,700	2,704
2010-04-14	2,700	2,712	2,655	2,709	1,208,700	2,709
2010-04-13	2,691	2,698	2,648	2,679	1,318,300	2,679
2010-04-12	2,690	2,728	2,678	2,708	2,338,000	2,708
2010-04-09	2,600	2,692	2,590	2,600	3,119,800	2,600
2010-04-08	2,525	2,538	2,499	2,526	1,000,100	2,526
2010-04-07	2,539	2,553	2,506	2,524	1,132,000	2,524
2010-04-06	2,558	2,580	2,536	2,559	973,400	2,559
2010-04-05	2,540	2,557	2,515	2,540	904,300	2,540
2010-04-02	2,489	2,519	2,476	2,510	1,367,400	2,510
2010-04-01	2,480	2,508	2,446	2,495	1,604,300	2,495
2010-03-31	2,476	2,486	2,444	2,457	1,131,100	2,457
2010-03-30	2,449	2,475	2,440	2,470	692,900	2,470
2010-03-29	2,421	2,464	2,419	2,447	831,900	2,447
2010-03-26	2,385	2,475	2,380	2,470	1,289,100	2,470
2010-03-25	2,422	2,434	2,400	2,407	925,300	2,407
2010-03-24	2,417	2,453	2,383	2,420	807,400	2,420
2010-03-23	2,398	2,417	2,392	2,404	609,000	2,404
2010-03-19	2,415	2,445	2,386	2,424	1,042,500	2,424
2010-03-18	2,449	2,453	2,404	2,423	908,000	2,423
2010-03-17	2,450	2,463	2,403	2,448	1,123,800	2,448
2010-03-16	2,381	2,418	2,380	2,400	914,700	2,400
2010-03-15	2,437	2,447	2,395	2,410	1,143,800	2,410
2010-03-12	2,470	2,482	2,440	2,447	5,157,400	2,447
2010-03-11	2,379	2,430	2,369	2,398	1,612,300	2,398
2010-03-10	2,340	2,386	2,332	2,378	1,043,100	2,378
2010-03-09	2,333	2,352	2,316	2,322	1,155,000	2,322
2010-03-08	2,265	2,360	2,260	2,354	2,340,600	2,354
2010-03-05	2,199	2,243	2,190	2,220	1,090,500	2,220
2010-03-04	2,175	2,194	2,143	2,166	956,300	2,166
2010-03-03	2,150	2,195	2,140	2,167	946,400	2,167
2010-03-02	2,120	2,141	2,090	2,139	728,600	2,139
2010-03-01	2,110	2,140	2,086	2,122	898,000	2,122
2010-02-26	2,124	2,135	2,099	2,110	1,024,500	2,110
2010-02-25	2,120	2,161	2,102	2,150	771,400	2,150
2010-02-24	2,153	2,172	2,101	2,120	1,028,500	2,120
2010-02-23	2,144	2,197	2,143	2,185	693,300	2,185
2010-02-22	2,170	2,200	2,144	2,178	867,500	2,178
2010-02-19	2,166	2,173	2,122	2,125	951,000	2,125
2010-02-18	2,135	2,170	2,128	2,170	943,000	2,170
2010-02-17	2,113	2,149	2,107	2,147	691,800	2,147
2010-02-16	2,113	2,115	2,074	2,092	603,600	2,092
2010-02-15	2,106	2,117	2,096	2,100	847,000	2,100
2010-02-12	2,160	2,182	2,086	2,107	1,907,500	2,107
2010-02-10	1,993	2,013	1,984	1,997	617,000	1,997
2010-02-09	1,958	2,030	1,956	1,988	582,300	1,988
2010-02-08	2,016	2,019	1,980	1,998	511,300	1,998
2010-02-05	1,988	2,036	1,962	2,015	1,279,800	2,015
2010-02-04	2,098	2,098	2,056	2,075	613,800	2,075
2010-02-03	2,046	2,080	2,046	2,069	974,500	2,069
2010-02-02	2,025	2,046	2,016	2,039	1,029,700	2,039
2010-02-01	1,986	2,064	1,976	2,025	2,164,500	2,025
2010-01-29	2,082	2,108	2,077	2,086	2,188,900	2,086
2010-01-28	2,166	2,235	2,121	2,213	906,000	2,213
2010-01-27	2,130	2,170	2,121	2,137	922,800	2,137
2010-01-26	2,206	2,221	2,143	2,171	853,200	2,171
2010-01-25	2,179	2,219	2,168	2,201	654,200	2,201
2010-01-22	2,242	2,260	2,185	2,229	1,085,400	2,229
2010-01-21	2,280	2,300	2,240	2,290	1,637,900	2,290
2010-01-20	2,230	2,272	2,223	2,235	1,220,500	2,235
2010-01-19	2,164	2,164	2,120	2,130	386,900	2,130
2010-01-18	2,168	2,168	2,085	2,153	1,323,600	2,153
2010-01-15	2,169	2,186	2,147	2,178	1,005,300	2,178
2010-01-14	2,192	2,200	2,167	2,185	717,600	2,185
2010-01-13	2,192	2,218	2,186	2,191	813,600	2,191
2010-01-12	2,200	2,226	2,163	2,176	1,155,500	2,176
2010-01-08	2,200	2,207	2,165	2,199	1,778,700	2,199
2010-01-07	2,201	2,210	2,149	2,179	600,900	2,179
2010-01-06	2,200	2,218	2,173	2,200	553,300	2,200
2010-01-05	2,200	2,210	2,187	2,196	565,600	2,196
2010-01-04	2,155	2,184	2,151	2,160	266,600	2,160

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

4324 (株)電通グループ の時系列データ [2010年度]

4324 (株)電通グループの時系列データ [2010年度]