4812 (株)電通総研 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 559 | 580 | 559 | 578 | 8,300 | 289 |
| 2008-12-29 | 568 | 570 | 557 | 569 | 9,800 | 284.50 |
| 2008-12-26 | 566 | 566 | 550 | 558 | 9,700 | 279 |
| 2008-12-25 | 559 | 567 | 542 | 558 | 9,100 | 279 |
| 2008-12-24 | 560 | 569 | 549 | 557 | 14,400 | 278.50 |
| 2008-12-22 | 569 | 577 | 564 | 570 | 13,800 | 285 |
| 2008-12-19 | 600 | 600 | 566 | 569 | 41,800 | 284.50 |
| 2008-12-18 | 575 | 601 | 575 | 600 | 25,000 | 300 |
| 2008-12-17 | 595 | 595 | 572 | 581 | 11,500 | 290.50 |
| 2008-12-16 | 591 | 599 | 567 | 575 | 24,400 | 287.50 |
| 2008-12-15 | 608 | 624 | 595 | 611 | 21,700 | 305.50 |
| 2008-12-12 | 606 | 622 | 584 | 609 | 28,700 | 304.50 |
| 2008-12-11 | 612 | 634 | 590 | 625 | 19,200 | 312.50 |
| 2008-12-10 | 640 | 640 | 613 | 622 | 77,900 | 311 |
| 2008-12-09 | 564 | 590 | 562 | 590 | 31,600 | 295 |
| 2008-12-08 | 537 | 577 | 532 | 576 | 28,400 | 288 |
| 2008-12-05 | 543 | 563 | 526 | 537 | 24,400 | 268.50 |
| 2008-12-04 | 551 | 566 | 527 | 553 | 28,700 | 276.50 |
| 2008-12-03 | 539 | 557 | 525 | 557 | 30,200 | 278.50 |
| 2008-12-02 | 517 | 554 | 517 | 522 | 30,300 | 261 |
| 2008-12-01 | 583 | 584 | 540 | 557 | 35,400 | 278.50 |
| 2008-11-28 | 592 | 599 | 581 | 593 | 15,600 | 296.50 |
| 2008-11-27 | 601 | 609 | 595 | 602 | 24,200 | 301 |
| 2008-11-26 | 590 | 611 | 575 | 611 | 24,100 | 305.50 |
| 2008-11-25 | 609 | 635 | 589 | 600 | 23,600 | 300 |
| 2008-11-21 | 552 | 602 | 552 | 599 | 31,500 | 299.50 |
| 2008-11-20 | 595 | 595 | 553 | 557 | 29,300 | 278.50 |
| 2008-11-19 | 581 | 591 | 569 | 591 | 40,400 | 295.50 |
| 2008-11-18 | 570 | 586 | 556 | 567 | 42,500 | 283.50 |
| 2008-11-17 | 573 | 585 | 564 | 572 | 42,000 | 286 |
| 2008-11-14 | 593 | 613 | 592 | 593 | 23,300 | 296.50 |
| 2008-11-13 | 581 | 609 | 581 | 589 | 54,100 | 294.50 |
| 2008-11-12 | 602 | 628 | 602 | 611 | 39,600 | 305.50 |
| 2008-11-11 | 650 | 650 | 627 | 627 | 19,900 | 313.50 |
| 2008-11-10 | 640 | 650 | 630 | 650 | 25,000 | 325 |
| 2008-11-07 | 592 | 622 | 592 | 610 | 25,700 | 305 |
| 2008-11-06 | 630 | 650 | 574 | 602 | 38,200 | 301 |
| 2008-11-05 | 645 | 647 | 616 | 640 | 27,800 | 320 |
| 2008-11-04 | 634 | 650 | 611 | 625 | 23,800 | 312.50 |
| 2008-10-31 | 608 | 644 | 587 | 613 | 47,100 | 306.50 |
| 2008-10-30 | 583 | 628 | 560 | 628 | 31,600 | 314 |
| 2008-10-29 | 582 | 594 | 548 | 563 | 32,700 | 281.50 |
| 2008-10-28 | 527 | 580 | 509 | 572 | 56,500 | 286 |
| 2008-10-27 | 520 | 557 | 501 | 518 | 74,500 | 259 |
| 2008-10-24 | 569 | 579 | 515 | 523 | 39,300 | 261.50 |
| 2008-10-23 | 571 | 591 | 558 | 589 | 36,600 | 294.50 |
| 2008-10-22 | 617 | 652 | 602 | 611 | 25,300 | 305.50 |
| 2008-10-21 | 636 | 651 | 627 | 647 | 37,400 | 323.50 |
| 2008-10-20 | 594 | 616 | 577 | 616 | 45,300 | 308 |
| 2008-10-17 | 554 | 566 | 535 | 565 | 48,000 | 282.50 |
| 2008-10-16 | 500 | 558 | 500 | 522 | 67,400 | 261 |
| 2008-10-15 | 548 | 568 | 538 | 543 | 85,600 | 271.50 |
| 2008-10-14 | 540 | 550 | 510 | 549 | 65,700 | 274.50 |
| 2008-10-10 | 500 | 515 | 485 | 491 | 68,600 | 245.50 |
| 2008-10-09 | 499 | 539 | 499 | 532 | 71,300 | 266 |
| 2008-10-08 | 579 | 583 | 485 | 519 | 51,800 | 259.50 |
| 2008-10-07 | 560 | 601 | 560 | 585 | 71,000 | 292.50 |
| 2008-10-06 | 679 | 681 | 630 | 640 | 56,700 | 320 |
| 2008-10-03 | 674 | 680 | 660 | 669 | 43,900 | 334.50 |
| 2008-10-02 | 683 | 699 | 677 | 681 | 22,800 | 340.50 |
| 2008-10-01 | 683 | 700 | 675 | 682 | 37,300 | 341 |
| 2008-09-30 | 688 | 688 | 661 | 676 | 29,800 | 338 |
| 2008-09-29 | 700 | 716 | 692 | 706 | 39,500 | 353 |
| 2008-09-26 | 706 | 708 | 688 | 690 | 48,600 | 345 |
| 2008-09-25 | 693 | 715 | 693 | 705 | 23,800 | 352.50 |
| 2008-09-24 | 716 | 720 | 700 | 705 | 84,500 | 352.50 |
| 2008-09-22 | 757 | 757 | 711 | 720 | 82,800 | 360 |
| 2008-09-19 | 791 | 802 | 728 | 737 | 95,100 | 368.50 |
| 2008-09-18 | 724 | 793 | 722 | 793 | 73,900 | 396.50 |
| 2008-09-17 | 748 | 760 | 726 | 734 | 55,300 | 367 |
| 2008-09-16 | 730 | 778 | 726 | 767 | 34,800 | 383.50 |
| 2008-09-12 | 768 | 790 | 761 | 770 | 49,200 | 385 |
| 2008-09-11 | 757 | 770 | 728 | 748 | 60,100 | 374 |
| 2008-09-10 | 769 | 801 | 769 | 780 | 39,200 | 390 |
| 2008-09-09 | 792 | 801 | 786 | 789 | 30,500 | 394.50 |
| 2008-09-08 | 758 | 794 | 758 | 788 | 18,200 | 394 |
| 2008-09-05 | 764 | 774 | 750 | 757 | 23,300 | 378.50 |
| 2008-09-04 | 786 | 789 | 766 | 766 | 40,000 | 383 |
| 2008-09-03 | 784 | 797 | 784 | 788 | 16,200 | 394 |
| 2008-09-02 | 805 | 813 | 781 | 782 | 31,500 | 391 |
| 2008-09-01 | 822 | 822 | 808 | 811 | 13,900 | 405.50 |
| 2008-08-29 | 810 | 825 | 810 | 825 | 32,300 | 412.50 |
| 2008-08-28 | 803 | 809 | 801 | 809 | 8,300 | 404.50 |
| 2008-08-27 | 806 | 810 | 802 | 807 | 12,600 | 403.50 |
| 2008-08-26 | 790 | 802 | 790 | 800 | 15,100 | 400 |
| 2008-08-25 | 812 | 816 | 807 | 812 | 9,800 | 406 |
| 2008-08-22 | 801 | 809 | 795 | 802 | 35,900 | 401 |
| 2008-08-21 | 821 | 821 | 803 | 812 | 20,200 | 406 |
| 2008-08-20 | 818 | 830 | 801 | 826 | 37,300 | 413 |
| 2008-08-19 | 804 | 818 | 795 | 818 | 38,400 | 409 |
| 2008-08-18 | 793 | 819 | 791 | 813 | 49,500 | 406.50 |
| 2008-08-15 | 786 | 794 | 786 | 794 | 14,600 | 397 |
| 2008-08-14 | 794 | 797 | 786 | 789 | 47,200 | 394.50 |
| 2008-08-13 | 805 | 805 | 792 | 794 | 46,300 | 397 |
| 2008-08-12 | 801 | 817 | 791 | 796 | 49,100 | 398 |
| 2008-08-11 | 815 | 815 | 800 | 805 | 44,900 | 402.50 |
| 2008-08-08 | 806 | 811 | 781 | 795 | 48,800 | 397.50 |
| 2008-08-07 | 829 | 829 | 803 | 808 | 43,400 | 404 |
| 2008-08-06 | 827 | 845 | 827 | 837 | 40,600 | 418.50 |
| 2008-08-05 | 841 | 843 | 816 | 818 | 40,400 | 409 |
| 2008-08-04 | 850 | 850 | 834 | 838 | 32,600 | 419 |
| 2008-08-01 | 846 | 860 | 838 | 849 | 75,100 | 424.50 |
| 2008-07-31 | 857 | 862 | 844 | 856 | 44,700 | 428 |
| 2008-07-30 | 853 | 861 | 835 | 849 | 48,600 | 424.50 |
| 2008-07-29 | 841 | 855 | 838 | 853 | 43,900 | 426.50 |
| 2008-07-28 | 847 | 854 | 844 | 851 | 15,800 | 425.50 |
| 2008-07-25 | 854 | 854 | 841 | 847 | 22,300 | 423.50 |
| 2008-07-24 | 847 | 858 | 841 | 855 | 46,900 | 427.50 |
| 2008-07-23 | 841 | 845 | 835 | 839 | 24,700 | 419.50 |
| 2008-07-22 | 836 | 840 | 814 | 835 | 42,300 | 417.50 |
| 2008-07-18 | 852 | 853 | 823 | 827 | 60,500 | 413.50 |
| 2008-07-17 | 836 | 837 | 824 | 837 | 56,000 | 418.50 |
| 2008-07-16 | 830 | 835 | 819 | 828 | 78,800 | 414 |
| 2008-07-15 | 843 | 845 | 834 | 840 | 63,500 | 420 |
| 2008-07-14 | 827 | 854 | 822 | 839 | 72,200 | 419.50 |
| 2008-07-11 | 815 | 837 | 814 | 827 | 51,600 | 413.50 |
| 2008-07-10 | 804 | 831 | 803 | 825 | 58,500 | 412.50 |
| 2008-07-09 | 817 | 829 | 814 | 814 | 65,100 | 407 |
| 2008-07-08 | 823 | 833 | 812 | 815 | 37,100 | 407.50 |
| 2008-07-07 | 813 | 832 | 812 | 828 | 41,800 | 414 |
| 2008-07-04 | 806 | 825 | 806 | 813 | 52,800 | 406.50 |
| 2008-07-03 | 796 | 811 | 794 | 808 | 49,100 | 404 |
| 2008-07-02 | 813 | 813 | 797 | 798 | 38,800 | 399 |
| 2008-07-01 | 811 | 820 | 808 | 812 | 22,600 | 406 |
| 2008-06-30 | 807 | 818 | 807 | 810 | 35,400 | 405 |
| 2008-06-27 | 812 | 820 | 807 | 815 | 73,100 | 407.50 |
| 2008-06-26 | 845 | 845 | 826 | 830 | 68,700 | 415 |
| 2008-06-25 | 820 | 855 | 811 | 853 | 66,900 | 426.50 |
| 2008-06-24 | 830 | 837 | 821 | 829 | 35,000 | 414.50 |
| 2008-06-23 | 830 | 845 | 825 | 838 | 65,500 | 419 |
| 2008-06-20 | 843 | 847 | 832 | 843 | 85,700 | 421.50 |
| 2008-06-19 | 836 | 846 | 829 | 833 | 91,900 | 416.50 |
| 2008-06-18 | 858 | 859 | 836 | 845 | 38,300 | 422.50 |
| 2008-06-17 | 848 | 867 | 848 | 859 | 92,100 | 429.50 |
| 2008-06-16 | 843 | 848 | 831 | 843 | 67,600 | 421.50 |
| 2008-06-13 | 845 | 855 | 832 | 840 | 54,700 | 420 |
| 2008-06-12 | 842 | 877 | 836 | 858 | 105,700 | 429 |
| 2008-06-11 | 866 | 874 | 844 | 848 | 63,200 | 424 |
| 2008-06-10 | 892 | 893 | 858 | 863 | 111,200 | 431.50 |
| 2008-06-09 | 864 | 867 | 845 | 862 | 57,400 | 431 |
| 2008-06-06 | 860 | 872 | 852 | 866 | 80,900 | 433 |
| 2008-06-05 | 857 | 857 | 846 | 855 | 21,100 | 427.50 |
| 2008-06-04 | 835 | 856 | 835 | 853 | 61,700 | 426.50 |
| 2008-06-03 | 847 | 850 | 835 | 835 | 65,100 | 417.50 |
| 2008-06-02 | 844 | 848 | 832 | 844 | 57,000 | 422 |
| 2008-05-30 | 829 | 850 | 826 | 844 | 114,400 | 422 |
| 2008-05-29 | 813 | 828 | 808 | 821 | 50,100 | 410.50 |
| 2008-05-28 | 821 | 827 | 807 | 809 | 94,900 | 404.50 |
| 2008-05-27 | 834 | 834 | 815 | 818 | 108,600 | 409 |
| 2008-05-26 | 851 | 858 | 826 | 827 | 116,800 | 413.50 |
| 2008-05-23 | 876 | 878 | 863 | 868 | 90,000 | 434 |
| 2008-05-22 | 877 | 895 | 867 | 885 | 89,700 | 442.50 |
| 2008-05-21 | 898 | 909 | 887 | 897 | 85,200 | 448.50 |
| 2008-05-20 | 891 | 910 | 881 | 902 | 137,400 | 451 |
| 2008-05-19 | 889 | 894 | 868 | 890 | 96,100 | 445 |
| 2008-05-16 | 880 | 914 | 874 | 895 | 147,900 | 447.50 |
| 2008-05-15 | 846 | 892 | 846 | 867 | 177,400 | 433.50 |
| 2008-05-14 | 880 | 882 | 868 | 882 | 159,000 | 441 |
| 2008-05-13 | 957 | 957 | 886 | 888 | 150,900 | 444 |
| 2008-05-12 | 945 | 975 | 938 | 947 | 100,000 | 473.50 |
| 2008-05-09 | 950 | 960 | 931 | 931 | 53,300 | 465.50 |
| 2008-05-08 | 944 | 962 | 938 | 950 | 54,500 | 475 |
| 2008-05-07 | 942 | 972 | 939 | 939 | 78,600 | 469.50 |
| 2008-05-02 | 944 | 955 | 923 | 944 | 78,400 | 472 |
| 2008-05-01 | 898 | 961 | 898 | 920 | 170,300 | 460 |
| 2008-04-30 | 821 | 911 | 821 | 897 | 249,000 | 448.50 |
| 2008-04-28 | 814 | 826 | 804 | 811 | 58,600 | 405.50 |
| 2008-04-25 | 810 | 816 | 808 | 814 | 61,200 | 407 |
| 2008-04-24 | 820 | 822 | 807 | 810 | 41,900 | 405 |
| 2008-04-23 | 819 | 819 | 813 | 815 | 33,400 | 407.50 |
| 2008-04-22 | 820 | 825 | 815 | 817 | 36,900 | 408.50 |
| 2008-04-21 | 836 | 836 | 820 | 828 | 30,900 | 414 |
| 2008-04-18 | 820 | 820 | 804 | 816 | 45,700 | 408 |
| 2008-04-17 | 811 | 825 | 803 | 811 | 41,200 | 405.50 |
| 2008-04-16 | 791 | 809 | 791 | 809 | 53,200 | 404.50 |
| 2008-04-15 | 801 | 803 | 778 | 783 | 134,300 | 391.50 |
| 2008-04-14 | 813 | 817 | 797 | 803 | 59,200 | 401.50 |
| 2008-04-11 | 821 | 839 | 812 | 822 | 103,300 | 411 |
| 2008-04-10 | 864 | 864 | 824 | 829 | 56,800 | 414.50 |
| 2008-04-09 | 879 | 890 | 865 | 873 | 32,900 | 436.50 |
| 2008-04-08 | 892 | 895 | 886 | 888 | 17,400 | 444 |
| 2008-04-07 | 893 | 903 | 879 | 902 | 25,500 | 451 |
| 2008-04-04 | 900 | 901 | 891 | 893 | 18,800 | 446.50 |
| 2008-04-03 | 919 | 919 | 897 | 907 | 30,400 | 453.50 |
| 2008-04-02 | 923 | 923 | 913 | 916 | 17,500 | 458 |
| 2008-04-01 | 850 | 906 | 850 | 896 | 48,500 | 448 |
| 2008-03-31 | 873 | 874 | 850 | 858 | 38,100 | 429 |
| 2008-03-28 | 863 | 884 | 831 | 883 | 57,800 | 441.50 |
| 2008-03-27 | 874 | 880 | 865 | 877 | 22,300 | 438.50 |
| 2008-03-26 | 851 | 874 | 846 | 874 | 21,200 | 437 |
| 2008-03-25 | 873 | 874 | 846 | 871 | 44,400 | 435.50 |
| 2008-03-24 | 850 | 853 | 838 | 843 | 47,900 | 421.50 |
| 2008-03-21 | 820 | 859 | 814 | 852 | 83,600 | 426 |
| 2008-03-19 | 830 | 830 | 797 | 813 | 54,100 | 406.50 |
| 2008-03-18 | 808 | 824 | 783 | 800 | 72,000 | 400 |
| 2008-03-17 | 850 | 850 | 801 | 817 | 52,400 | 408.50 |
| 2008-03-14 | 880 | 888 | 857 | 859 | 69,300 | 429.50 |
| 2008-03-13 | 869 | 889 | 863 | 870 | 79,900 | 435 |
| 2008-03-12 | 878 | 880 | 857 | 871 | 65,700 | 435.50 |
| 2008-03-11 | 854 | 862 | 840 | 859 | 38,900 | 429.50 |
| 2008-03-10 | 866 | 869 | 856 | 860 | 25,600 | 430 |
| 2008-03-07 | 893 | 893 | 866 | 876 | 38,100 | 438 |
| 2008-03-06 | 868 | 902 | 868 | 893 | 42,400 | 446.50 |
| 2008-03-05 | 856 | 877 | 853 | 870 | 45,100 | 435 |
| 2008-03-04 | 875 | 880 | 850 | 866 | 48,900 | 433 |
| 2008-03-03 | 870 | 885 | 850 | 873 | 59,400 | 436.50 |
| 2008-02-29 | 886 | 900 | 881 | 900 | 63,500 | 450 |
| 2008-02-28 | 894 | 918 | 884 | 914 | 75,800 | 457 |
| 2008-02-27 | 920 | 928 | 912 | 921 | 101,100 | 460.50 |
| 2008-02-26 | 942 | 944 | 923 | 923 | 54,400 | 461.50 |
| 2008-02-25 | 918 | 942 | 911 | 942 | 49,100 | 471 |
| 2008-02-22 | 919 | 924 | 908 | 918 | 67,900 | 459 |
| 2008-02-21 | 920 | 950 | 914 | 944 | 49,300 | 472 |
| 2008-02-20 | 948 | 948 | 913 | 922 | 83,900 | 461 |
| 2008-02-19 | 942 | 951 | 937 | 947 | 48,200 | 473.50 |
| 2008-02-18 | 932 | 949 | 928 | 940 | 78,300 | 470 |
| 2008-02-15 | 939 | 955 | 932 | 950 | 81,700 | 475 |
| 2008-02-14 | 921 | 940 | 910 | 936 | 54,600 | 468 |
| 2008-02-13 | 910 | 928 | 900 | 911 | 86,300 | 455.50 |
| 2008-02-12 | 908 | 913 | 880 | 900 | 84,000 | 450 |
| 2008-02-08 | 886 | 910 | 886 | 902 | 78,600 | 451 |
| 2008-02-07 | 871 | 895 | 871 | 892 | 169,900 | 446 |
| 2008-02-06 | 872 | 878 | 840 | 863 | 129,100 | 431.50 |
| 2008-02-05 | 916 | 922 | 881 | 917 | 114,000 | 458.50 |
| 2008-02-04 | 914 | 940 | 913 | 929 | 78,500 | 464.50 |
| 2008-02-01 | 937 | 947 | 906 | 914 | 68,000 | 457 |
| 2008-01-31 | 905 | 936 | 901 | 936 | 64,400 | 468 |
| 2008-01-30 | 904 | 920 | 894 | 899 | 76,100 | 449.50 |
| 2008-01-29 | 900 | 910 | 891 | 904 | 45,700 | 452 |
| 2008-01-28 | 892 | 898 | 871 | 872 | 68,000 | 436 |
| 2008-01-25 | 867 | 892 | 864 | 883 | 46,100 | 441.50 |
| 2008-01-24 | 854 | 872 | 841 | 856 | 67,500 | 428 |
| 2008-01-23 | 821 | 853 | 821 | 838 | 77,400 | 419 |
| 2008-01-22 | 840 | 865 | 821 | 821 | 58,300 | 410.50 |
| 2008-01-21 | 900 | 909 | 875 | 875 | 44,400 | 437.50 |
| 2008-01-18 | 909 | 917 | 884 | 910 | 89,700 | 455 |
| 2008-01-17 | 881 | 902 | 874 | 899 | 88,700 | 449.50 |
| 2008-01-16 | 882 | 895 | 870 | 871 | 118,300 | 435.50 |
| 2008-01-15 | 963 | 975 | 917 | 920 | 110,500 | 460 |
| 2008-01-11 | 975 | 993 | 970 | 973 | 88,300 | 486.50 |
| 2008-01-10 | 999 | 1,000 | 981 | 982 | 40,500 | 491 |
| 2008-01-09 | 998 | 1,001 | 983 | 1,000 | 66,100 | 500 |
| 2008-01-08 | 992 | 1,005 | 982 | 1,005 | 60,100 | 502.50 |
| 2008-01-07 | 979 | 998 | 977 | 991 | 59,700 | 495.50 |
| 2008-01-04 | 1,064 | 1,064 | 1,002 | 1,009 | 25,100 | 504.50 |
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
