4324 (株)電通グループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,312	2,343	2,288	2,305	1,309,700	2,305
2012-12-27	2,269	2,292	2,257	2,268	1,041,300	2,268
2012-12-26	2,180	2,238	2,171	2,238	946,700	2,238
2012-12-25	2,188	2,193	2,141	2,156	556,000	2,156
2012-12-21	2,190	2,195	2,140	2,142	1,026,200	2,142
2012-12-20	2,144	2,176	2,133	2,161	1,155,400	2,161
2012-12-19	2,165	2,170	2,089	2,153	1,586,600	2,153
2012-12-18	2,131	2,150	2,095	2,136	1,092,500	2,136
2012-12-17	2,154	2,175	2,128	2,130	1,271,500	2,130
2012-12-14	2,118	2,118	2,083	2,104	3,038,000	2,104
2012-12-13	2,121	2,137	2,108	2,117	1,000,000	2,117
2012-12-12	2,128	2,133	2,093	2,107	1,122,700	2,107
2012-12-11	2,145	2,158	2,113	2,124	687,200	2,124
2012-12-10	2,134	2,144	2,115	2,126	662,300	2,126
2012-12-07	2,097	2,141	2,095	2,133	1,025,900	2,133
2012-12-06	2,093	2,106	2,080	2,096	939,300	2,096
2012-12-05	2,037	2,099	2,037	2,088	968,800	2,088
2012-12-04	2,052	2,061	2,029	2,055	872,200	2,055
2012-12-03	2,051	2,088	2,037	2,073	1,870,300	2,073
2012-11-30	1,996	2,043	1,992	2,016	1,594,100	2,016
2012-11-29	1,983	1,988	1,961	1,969	850,900	1,969
2012-11-28	1,961	1,976	1,946	1,947	750,100	1,947
2012-11-27	2,029	2,032	1,955	1,967	1,393,400	1,967
2012-11-26	2,080	2,120	2,038	2,038	1,114,400	2,038
2012-11-22	2,000	2,030	1,989	2,030	939,200	2,030
2012-11-21	1,994	1,994	1,948	1,957	1,012,600	1,957
2012-11-20	1,970	1,988	1,954	1,976	1,016,100	1,976
2012-11-19	1,930	1,970	1,930	1,960	1,163,900	1,960
2012-11-16	1,838	1,916	1,838	1,892	1,546,600	1,892
2012-11-15	1,786	1,816	1,775	1,808	666,700	1,808
2012-11-14	1,767	1,788	1,756	1,780	506,700	1,780
2012-11-13	1,771	1,773	1,748	1,767	496,500	1,767
2012-11-12	1,790	1,790	1,747	1,762	614,300	1,762
2012-11-09	1,800	1,884	1,782	1,795	1,159,400	1,795
2012-11-08	1,789	1,831	1,787	1,812	520,100	1,812
2012-11-07	1,852	1,854	1,799	1,818	748,600	1,818
2012-11-06	1,853	1,856	1,812	1,839	677,900	1,839
2012-11-05	1,877	1,899	1,860	1,864	507,900	1,864
2012-11-02	1,917	1,921	1,893	1,898	468,900	1,898
2012-11-01	1,904	1,918	1,877	1,885	435,800	1,885
2012-10-31	1,922	1,922	1,879	1,883	782,600	1,883
2012-10-30	1,930	1,944	1,898	1,899	691,000	1,899
2012-10-29	1,904	1,935	1,900	1,925	515,300	1,925
2012-10-26	1,924	1,941	1,884	1,886	575,100	1,886
2012-10-25	1,878	1,912	1,876	1,911	661,600	1,911
2012-10-24	1,890	1,914	1,875	1,877	823,900	1,877
2012-10-23	1,923	1,934	1,901	1,920	750,000	1,920
2012-10-22	1,897	1,917	1,878	1,899	824,300	1,899
2012-10-19	1,871	1,905	1,866	1,897	1,229,500	1,897
2012-10-18	1,845	1,897	1,843	1,894	964,200	1,894
2012-10-17	1,839	1,866	1,829	1,845	780,900	1,845
2012-10-16	1,827	1,834	1,799	1,818	1,126,400	1,818
2012-10-15	1,786	1,821	1,768	1,820	1,569,800	1,820
2012-10-12	1,762	1,825	1,762	1,820	1,930,400	1,820
2012-10-11	1,762	1,779	1,753	1,760	1,057,800	1,760
2012-10-10	1,782	1,796	1,755	1,762	991,200	1,762
2012-10-09	1,880	1,881	1,807	1,816	1,532,900	1,816
2012-10-05	1,888	1,899	1,864	1,874	1,057,400	1,874
2012-10-04	1,894	1,894	1,831	1,859	1,078,700	1,859
2012-10-03	1,968	1,968	1,898	1,904	870,100	1,904
2012-10-02	1,970	1,995	1,944	1,971	1,024,800	1,971
2012-10-01	1,962	1,990	1,950	1,977	635,600	1,977
2012-09-28	2,045	2,045	1,971	1,980	1,094,500	1,980
2012-09-27	2,053	2,058	2,029	2,044	868,300	2,044
2012-09-26	2,093	2,115	2,059	2,063	989,300	2,063
2012-09-25	2,062	2,127	2,062	2,115	696,300	2,115
2012-09-24	2,112	2,128	2,085	2,096	929,500	2,096
2012-09-21	2,113	2,125	2,094	2,113	856,800	2,113
2012-09-20	2,078	2,115	2,076	2,103	1,901,600	2,103
2012-09-19	2,059	2,133	2,052	2,096	2,020,400	2,096
2012-09-18	2,007	2,067	2,005	2,041	1,690,600	2,041
2012-09-14	1,974	2,004	1,971	1,996	2,221,000	1,996
2012-09-13	1,998	1,998	1,961	1,973	854,000	1,973
2012-09-12	1,919	2,014	1,914	1,997	1,615,500	1,997
2012-09-11	1,910	1,926	1,900	1,907	868,800	1,907
2012-09-10	1,900	1,925	1,900	1,912	422,400	1,912
2012-09-07	1,925	1,926	1,892	1,900	849,300	1,900
2012-09-06	1,916	1,927	1,884	1,888	658,400	1,888
2012-09-05	1,919	1,934	1,902	1,912	768,600	1,912
2012-09-04	1,908	1,926	1,891	1,911	941,800	1,911
2012-09-03	1,976	1,979	1,915	1,915	1,277,200	1,915
2012-08-31	1,992	2,016	1,983	1,988	1,254,800	1,988
2012-08-30	2,018	2,030	1,992	2,006	601,500	2,006
2012-08-29	2,023	2,025	2,003	2,013	502,000	2,013
2012-08-28	2,047	2,050	1,998	2,005	1,003,800	2,005
2012-08-27	2,034	2,044	2,018	2,021	602,400	2,021
2012-08-24	1,994	2,025	1,983	2,014	918,800	2,014
2012-08-23	1,973	2,002	1,952	2,000	984,800	2,000
2012-08-22	2,040	2,042	1,958	1,979	1,572,500	1,979
2012-08-21	2,045	2,058	2,041	2,049	492,300	2,049
2012-08-20	2,037	2,048	2,032	2,044	614,100	2,044
2012-08-17	2,000	2,039	1,992	2,027	587,000	2,027
2012-08-16	2,005	2,012	1,988	2,010	454,100	2,010
2012-08-15	2,010	2,016	1,977	1,995	392,300	1,995
2012-08-14	1,977	2,011	1,970	2,009	844,900	2,009
2012-08-13	1,974	1,979	1,962	1,967	363,100	1,967
2012-08-10	1,971	1,989	1,967	1,974	877,000	1,974
2012-08-09	1,960	1,994	1,946	1,989	1,288,000	1,989
2012-08-08	1,979	1,998	1,950	1,959	1,462,600	1,959
2012-08-07	1,962	1,975	1,939	1,968	1,028,900	1,968
2012-08-06	2,016	2,016	1,952	1,957	1,672,000	1,957
2012-08-03	1,993	2,024	1,968	1,971	1,413,900	1,971
2012-08-02	2,071	2,090	2,040	2,040	815,200	2,040
2012-08-01	2,068	2,075	2,054	2,064	724,700	2,064
2012-07-31	2,081	2,100	2,053	2,089	716,000	2,089
2012-07-30	2,061	2,094	2,061	2,089	778,300	2,089
2012-07-27	2,047	2,078	2,023	2,054	1,086,500	2,054
2012-07-26	2,052	2,055	2,002	2,029	949,400	2,029
2012-07-25	2,055	2,072	2,028	2,042	699,200	2,042
2012-07-24	2,092	2,097	2,062	2,068	1,228,600	2,068
2012-07-23	2,109	2,119	2,059	2,064	1,295,800	2,064
2012-07-20	2,099	2,121	2,088	2,098	950,800	2,098
2012-07-19	2,115	2,150	2,078	2,095	1,401,700	2,095
2012-07-18	2,143	2,166	2,110	2,114	1,057,000	2,114
2012-07-17	2,144	2,174	2,117	2,143	1,439,900	2,143
2012-07-13	2,173	2,194	2,139	2,145	3,768,000	2,145
2012-07-12	2,331	2,338	2,297	2,306	761,400	2,306
2012-07-11	2,337	2,343	2,311	2,328	575,200	2,328
2012-07-10	2,344	2,378	2,338	2,342	531,000	2,342
2012-07-09	2,338	2,368	2,333	2,342	661,100	2,342
2012-07-06	2,370	2,388	2,343	2,356	518,800	2,356
2012-07-05	2,369	2,387	2,365	2,370	403,100	2,370
2012-07-04	2,365	2,392	2,363	2,375	583,000	2,375
2012-07-03	2,333	2,366	2,333	2,359	428,900	2,359
2012-07-02	2,354	2,360	2,319	2,333	483,200	2,333
2012-06-29	2,275	2,358	2,270	2,348	1,162,700	2,348
2012-06-28	2,260	2,297	2,256	2,289	775,700	2,289
2012-06-27	2,226	2,260	2,223	2,260	549,900	2,260
2012-06-26	2,208	2,240	2,192	2,215	940,300	2,215
2012-06-25	2,220	2,245	2,216	2,218	838,100	2,218
2012-06-22	2,279	2,299	2,233	2,251	1,133,000	2,251
2012-06-21	2,277	2,307	2,277	2,299	997,400	2,299
2012-06-20	2,218	2,268	2,217	2,262	1,113,700	2,262
2012-06-19	2,216	2,227	2,186	2,195	632,600	2,195
2012-06-18	2,227	2,227	2,205	2,215	806,500	2,215
2012-06-15	2,197	2,220	2,193	2,194	975,100	2,194
2012-06-14	2,194	2,219	2,191	2,198	895,700	2,198
2012-06-13	2,191	2,219	2,189	2,209	681,800	2,209
2012-06-12	2,172	2,198	2,163	2,188	701,600	2,188
2012-06-11	2,229	2,229	2,202	2,214	890,500	2,214
2012-06-08	2,200	2,223	2,168	2,196	3,281,100	2,196
2012-06-07	2,259	2,265	2,176	2,199	1,669,600	2,199
2012-06-06	2,226	2,269	2,225	2,244	1,349,600	2,244
2012-06-05	2,191	2,228	2,189	2,216	875,300	2,216
2012-06-04	2,147	2,184	2,130	2,183	816,800	2,183
2012-06-01	2,187	2,232	2,173	2,205	900,700	2,205
2012-05-31	2,200	2,209	2,171	2,198	996,400	2,198
2012-05-30	2,207	2,223	2,201	2,220	847,400	2,220
2012-05-29	2,221	2,229	2,199	2,218	698,100	2,218
2012-05-28	2,245	2,247	2,206	2,223	531,000	2,223
2012-05-25	2,273	2,273	2,226	2,236	659,900	2,236
2012-05-24	2,230	2,264	2,219	2,229	826,600	2,229
2012-05-23	2,243	2,258	2,222	2,229	849,500	2,229
2012-05-22	2,272	2,272	2,220	2,259	1,020,800	2,259
2012-05-21	2,298	2,299	2,270	2,271	766,400	2,271
2012-05-18	2,283	2,312	2,273	2,287	860,100	2,287
2012-05-17	2,326	2,333	2,300	2,316	1,066,900	2,316
2012-05-16	2,375	2,388	2,322	2,338	1,170,600	2,338
2012-05-15	2,410	2,466	2,386	2,390	1,278,400	2,390
2012-05-14	2,392	2,428	2,376	2,398	773,400	2,398
2012-05-11	2,369	2,383	2,358	2,366	883,700	2,366
2012-05-10	2,380	2,396	2,365	2,378	693,200	2,378
2012-05-09	2,381	2,394	2,365	2,386	798,400	2,386
2012-05-08	2,413	2,420	2,383	2,407	741,100	2,407
2012-05-07	2,411	2,443	2,403	2,407	721,300	2,407
2012-05-02	2,462	2,481	2,451	2,461	444,900	2,461
2012-05-01	2,467	2,504	2,452	2,461	535,700	2,461
2012-04-27	2,500	2,509	2,459	2,463	1,414,300	2,463
2012-04-26	2,490	2,535	2,470	2,513	577,600	2,513
2012-04-25	2,487	2,498	2,466	2,482	761,100	2,482
2012-04-24	2,476	2,487	2,441	2,456	776,700	2,456
2012-04-23	2,496	2,522	2,463	2,498	719,900	2,498
2012-04-20	2,488	2,519	2,482	2,499	763,900	2,499
2012-04-19	2,515	2,533	2,505	2,509	632,400	2,509
2012-04-18	2,531	2,549	2,515	2,544	545,000	2,544
2012-04-17	2,468	2,513	2,457	2,504	899,900	2,504
2012-04-16	2,465	2,507	2,459	2,477	576,000	2,477
2012-04-13	2,485	2,518	2,469	2,497	2,238,500	2,497
2012-04-12	2,476	2,504	2,445	2,484	729,800	2,484
2012-04-11	2,445	2,499	2,431	2,490	1,136,500	2,490
2012-04-10	2,481	2,499	2,459	2,476	812,400	2,476
2012-04-09	2,444	2,482	2,441	2,462	886,200	2,462
2012-04-06	2,473	2,488	2,446	2,476	822,200	2,476
2012-04-05	2,501	2,505	2,455	2,481	1,412,200	2,481
2012-04-04	2,550	2,572	2,455	2,511	1,423,700	2,511
2012-04-03	2,620	2,621	2,575	2,576	1,065,900	2,576
2012-04-02	2,660	2,665	2,633	2,641	863,400	2,641
2012-03-30	2,640	2,652	2,621	2,636	845,100	2,636
2012-03-29	2,605	2,638	2,604	2,638	591,300	2,638
2012-03-28	2,600	2,620	2,580	2,616	683,700	2,616
2012-03-27	2,644	2,658	2,614	2,656	905,500	2,656
2012-03-26	2,622	2,649	2,598	2,598	554,300	2,598
2012-03-23	2,600	2,629	2,591	2,618	646,600	2,618
2012-03-22	2,602	2,631	2,595	2,631	759,600	2,631
2012-03-21	2,618	2,618	2,576	2,601	972,200	2,601
2012-03-19	2,607	2,638	2,593	2,605	666,900	2,605
2012-03-16	2,627	2,640	2,601	2,603	540,300	2,603
2012-03-15	2,647	2,663	2,623	2,628	727,300	2,628
2012-03-14	2,656	2,657	2,623	2,623	626,700	2,623
2012-03-13	2,608	2,661	2,598	2,606	1,059,900	2,606
2012-03-12	2,640	2,656	2,606	2,607	717,200	2,607
2012-03-09	2,603	2,648	2,575	2,616	3,658,100	2,616
2012-03-08	2,565	2,566	2,511	2,558	1,036,700	2,558
2012-03-07	2,544	2,598	2,528	2,550	814,500	2,550
2012-03-06	2,551	2,580	2,544	2,567	880,400	2,567
2012-03-05	2,561	2,568	2,541	2,547	683,800	2,547
2012-03-02	2,565	2,570	2,540	2,568	889,400	2,568
2012-03-01	2,551	2,565	2,523	2,539	956,600	2,539
2012-02-29	2,500	2,545	2,495	2,525	1,157,100	2,525
2012-02-28	2,462	2,498	2,423	2,498	952,500	2,498
2012-02-27	2,477	2,488	2,452	2,462	832,100	2,462
2012-02-24	2,474	2,474	2,443	2,461	730,500	2,461
2012-02-23	2,479	2,480	2,442	2,465	1,194,300	2,465
2012-02-22	2,428	2,484	2,427	2,475	1,006,400	2,475
2012-02-21	2,418	2,432	2,406	2,427	918,400	2,427
2012-02-20	2,486	2,490	2,436	2,440	696,400	2,440
2012-02-17	2,446	2,448	2,419	2,438	894,600	2,438
2012-02-16	2,430	2,437	2,389	2,402	891,900	2,402
2012-02-15	2,451	2,468	2,415	2,430	1,145,900	2,430
2012-02-14	2,412	2,460	2,409	2,448	946,600	2,448
2012-02-13	2,430	2,452	2,404	2,435	569,000	2,435
2012-02-10	2,434	2,452	2,409	2,420	1,327,100	2,420
2012-02-09	2,420	2,453	2,410	2,430	1,457,400	2,430
2012-02-08	2,519	2,519	2,428	2,464	1,404,200	2,464
2012-02-07	2,496	2,528	2,496	2,510	735,200	2,510
2012-02-06	2,531	2,534	2,500	2,519	753,200	2,519
2012-02-03	2,523	2,539	2,489	2,493	520,800	2,493
2012-02-02	2,524	2,547	2,514	2,537	634,000	2,537
2012-02-01	2,567	2,594	2,510	2,523	861,800	2,523
2012-01-31	2,489	2,549	2,474	2,547	1,151,700	2,547
2012-01-30	2,508	2,513	2,481	2,489	605,600	2,489
2012-01-27	2,493	2,514	2,478	2,511	1,155,700	2,511
2012-01-26	2,485	2,496	2,477	2,493	471,000	2,493
2012-01-25	2,491	2,499	2,478	2,492	612,300	2,492
2012-01-24	2,456	2,492	2,453	2,481	603,800	2,481
2012-01-23	2,479	2,479	2,449	2,455	837,600	2,455
2012-01-20	2,477	2,494	2,472	2,479	904,800	2,479
2012-01-19	2,470	2,482	2,460	2,467	688,200	2,467
2012-01-18	2,444	2,491	2,431	2,472	787,600	2,472
2012-01-17	2,433	2,477	2,421	2,472	1,066,400	2,472
2012-01-16	2,407	2,428	2,386	2,420	1,083,700	2,420
2012-01-13	2,354	2,431	2,354	2,421	2,239,200	2,421
2012-01-12	2,325	2,346	2,312	2,322	489,800	2,322
2012-01-11	2,324	2,351	2,313	2,338	645,300	2,338
2012-01-10	2,317	2,336	2,295	2,324	513,300	2,324
2012-01-06	2,345	2,363	2,304	2,317	470,900	2,317
2012-01-05	2,341	2,374	2,311	2,348	698,100	2,348
2012-01-04	2,372	2,388	2,348	2,352	601,900	2,352

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 [2012年度]

4324 (株)電通グループの時系列データ [2012年度]