4812 (株)電通総研 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 | 546 | 547 | 537 | 543 | 9,300 | 271.50 |
| 2009-12-29 | 542 | 546 | 540 | 542 | 15,300 | 271 |
| 2009-12-28 | 539 | 558 | 536 | 536 | 19,300 | 268 |
| 2009-12-25 | 542 | 550 | 535 | 544 | 15,700 | 272 |
| 2009-12-24 | 540 | 549 | 535 | 542 | 21,100 | 271 |
| 2009-12-22 | 545 | 555 | 536 | 545 | 14,600 | 272.50 |
| 2009-12-21 | 545 | 551 | 544 | 550 | 14,300 | 275 |
| 2009-12-18 | 547 | 564 | 545 | 550 | 32,200 | 275 |
| 2009-12-17 | 545 | 563 | 545 | 554 | 30,100 | 277 |
| 2009-12-16 | 546 | 549 | 540 | 545 | 25,500 | 272.50 |
| 2009-12-15 | 533 | 541 | 532 | 536 | 10,200 | 268 |
| 2009-12-14 | 559 | 560 | 530 | 535 | 37,500 | 267.50 |
| 2009-12-11 | 542 | 560 | 541 | 553 | 28,700 | 276.50 |
| 2009-12-10 | 552 | 555 | 536 | 544 | 69,200 | 272 |
| 2009-12-09 | 527 | 545 | 526 | 542 | 54,800 | 271 |
| 2009-12-08 | 527 | 535 | 527 | 527 | 17,400 | 263.50 |
| 2009-12-07 | 527 | 531 | 515 | 520 | 28,500 | 260 |
| 2009-12-04 | 530 | 530 | 522 | 524 | 17,700 | 262 |
| 2009-12-03 | 528 | 540 | 526 | 540 | 27,700 | 270 |
| 2009-12-02 | 521 | 534 | 521 | 523 | 13,100 | 261.50 |
| 2009-12-01 | 525 | 529 | 515 | 522 | 44,100 | 261 |
| 2009-11-30 | 524 | 541 | 520 | 541 | 38,200 | 270.50 |
| 2009-11-27 | 520 | 529 | 510 | 520 | 31,100 | 260 |
| 2009-11-26 | 522 | 522 | 512 | 515 | 19,600 | 257.50 |
| 2009-11-25 | 504 | 513 | 504 | 512 | 21,600 | 256 |
| 2009-11-24 | 528 | 528 | 512 | 514 | 11,100 | 257 |
| 2009-11-20 | 529 | 529 | 518 | 520 | 23,600 | 260 |
| 2009-11-19 | 528 | 528 | 518 | 524 | 15,200 | 262 |
| 2009-11-18 | 523 | 528 | 514 | 518 | 16,400 | 259 |
| 2009-11-17 | 525 | 525 | 521 | 522 | 9,300 | 261 |
| 2009-11-16 | 528 | 532 | 523 | 525 | 14,000 | 262.50 |
| 2009-11-13 | 551 | 552 | 545 | 546 | 13,100 | 273 |
| 2009-11-12 | 562 | 562 | 547 | 547 | 22,800 | 273.50 |
| 2009-11-11 | 575 | 576 | 563 | 563 | 14,700 | 281.50 |
| 2009-11-10 | 570 | 586 | 568 | 579 | 25,500 | 289.50 |
| 2009-11-09 | 579 | 579 | 563 | 567 | 19,600 | 283.50 |
| 2009-11-06 | 585 | 585 | 564 | 576 | 15,800 | 288 |
| 2009-11-05 | 575 | 578 | 574 | 575 | 11,000 | 287.50 |
| 2009-11-04 | 567 | 579 | 565 | 574 | 17,000 | 287 |
| 2009-11-02 | 561 | 576 | 561 | 566 | 48,200 | 283 |
| 2009-10-30 | 600 | 601 | 577 | 579 | 57,300 | 289.50 |
| 2009-10-29 | 599 | 609 | 598 | 607 | 26,100 | 303.50 |
| 2009-10-28 | 605 | 619 | 605 | 616 | 20,100 | 308 |
| 2009-10-27 | 620 | 620 | 590 | 603 | 36,900 | 301.50 |
| 2009-10-26 | 620 | 630 | 602 | 624 | 12,500 | 312 |
| 2009-10-23 | 628 | 636 | 624 | 625 | 20,100 | 312.50 |
| 2009-10-22 | 640 | 640 | 624 | 637 | 22,100 | 318.50 |
| 2009-10-21 | 640 | 650 | 638 | 643 | 23,500 | 321.50 |
| 2009-10-20 | 646 | 651 | 640 | 650 | 29,100 | 325 |
| 2009-10-19 | 640 | 646 | 637 | 646 | 25,500 | 323 |
| 2009-10-16 | 633 | 650 | 631 | 635 | 22,700 | 317.50 |
| 2009-10-15 | 630 | 640 | 628 | 639 | 18,900 | 319.50 |
| 2009-10-14 | 626 | 629 | 623 | 629 | 19,300 | 314.50 |
| 2009-10-13 | 631 | 636 | 623 | 633 | 10,900 | 316.50 |
| 2009-10-09 | 621 | 630 | 621 | 629 | 20,700 | 314.50 |
| 2009-10-08 | 621 | 622 | 611 | 621 | 16,100 | 310.50 |
| 2009-10-07 | 620 | 628 | 615 | 621 | 9,800 | 310.50 |
| 2009-10-06 | 625 | 631 | 616 | 621 | 22,600 | 310.50 |
| 2009-10-05 | 610 | 627 | 610 | 615 | 27,700 | 307.50 |
| 2009-10-02 | 625 | 626 | 615 | 620 | 23,200 | 310 |
| 2009-10-01 | 638 | 638 | 627 | 632 | 11,900 | 316 |
| 2009-09-30 | 627 | 641 | 627 | 641 | 14,900 | 320.50 |
| 2009-09-29 | 633 | 633 | 617 | 629 | 12,400 | 314.50 |
| 2009-09-28 | 620 | 630 | 616 | 630 | 19,900 | 315 |
| 2009-09-25 | 632 | 632 | 610 | 628 | 36,000 | 314 |
| 2009-09-24 | 626 | 647 | 626 | 642 | 37,700 | 321 |
| 2009-09-18 | 627 | 636 | 621 | 636 | 44,900 | 318 |
| 2009-09-17 | 628 | 639 | 627 | 639 | 25,500 | 319.50 |
| 2009-09-16 | 636 | 636 | 623 | 623 | 25,600 | 311.50 |
| 2009-09-15 | 629 | 636 | 625 | 634 | 22,200 | 317 |
| 2009-09-14 | 615 | 647 | 615 | 631 | 52,700 | 315.50 |
| 2009-09-11 | 601 | 646 | 601 | 627 | 114,700 | 313.50 |
| 2009-09-10 | 573 | 596 | 572 | 591 | 53,700 | 295.50 |
| 2009-09-09 | 572 | 573 | 568 | 573 | 9,800 | 286.50 |
| 2009-09-08 | 573 | 573 | 568 | 572 | 4,700 | 286 |
| 2009-09-07 | 567 | 573 | 565 | 566 | 9,400 | 283 |
| 2009-09-04 | 568 | 569 | 566 | 566 | 9,700 | 283 |
| 2009-09-03 | 570 | 572 | 570 | 571 | 10,100 | 285.50 |
| 2009-09-02 | 576 | 576 | 565 | 572 | 14,400 | 286 |
| 2009-09-01 | 585 | 585 | 578 | 584 | 6,400 | 292 |
| 2009-08-31 | 580 | 589 | 574 | 579 | 12,400 | 289.50 |
| 2009-08-28 | 581 | 585 | 573 | 582 | 17,900 | 291 |
| 2009-08-27 | 586 | 587 | 571 | 578 | 14,400 | 289 |
| 2009-08-26 | 581 | 590 | 576 | 589 | 26,400 | 294.50 |
| 2009-08-25 | 575 | 587 | 572 | 578 | 28,000 | 289 |
| 2009-08-24 | 576 | 583 | 569 | 580 | 26,500 | 290 |
| 2009-08-21 | 565 | 573 | 563 | 567 | 7,600 | 283.50 |
| 2009-08-20 | 564 | 576 | 562 | 571 | 23,500 | 285.50 |
| 2009-08-19 | 567 | 572 | 565 | 568 | 28,900 | 284 |
| 2009-08-18 | 561 | 570 | 561 | 567 | 18,900 | 283.50 |
| 2009-08-17 | 562 | 569 | 558 | 561 | 17,100 | 280.50 |
| 2009-08-14 | 561 | 575 | 561 | 561 | 19,100 | 280.50 |
| 2009-08-13 | 566 | 567 | 561 | 562 | 12,300 | 281 |
| 2009-08-12 | 566 | 571 | 558 | 561 | 44,500 | 280.50 |
| 2009-08-11 | 578 | 578 | 564 | 569 | 28,700 | 284.50 |
| 2009-08-10 | 564 | 576 | 564 | 570 | 39,400 | 285 |
| 2009-08-07 | 569 | 569 | 550 | 562 | 28,800 | 281 |
| 2009-08-06 | 574 | 574 | 563 | 568 | 16,700 | 284 |
| 2009-08-05 | 572 | 579 | 571 | 573 | 14,400 | 286.50 |
| 2009-08-04 | 578 | 581 | 571 | 575 | 14,800 | 287.50 |
| 2009-08-03 | 584 | 584 | 575 | 579 | 12,300 | 289.50 |
| 2009-07-31 | 575 | 585 | 575 | 579 | 13,600 | 289.50 |
| 2009-07-30 | 572 | 580 | 572 | 579 | 9,500 | 289.50 |
| 2009-07-29 | 565 | 577 | 565 | 571 | 11,300 | 285.50 |
| 2009-07-28 | 583 | 585 | 559 | 570 | 61,800 | 285 |
| 2009-07-27 | 595 | 595 | 582 | 593 | 7,500 | 296.50 |
| 2009-07-24 | 590 | 590 | 575 | 585 | 11,900 | 292.50 |
| 2009-07-23 | 589 | 594 | 580 | 580 | 20,200 | 290 |
| 2009-07-22 | 584 | 594 | 577 | 589 | 17,200 | 294.50 |
| 2009-07-21 | 580 | 592 | 572 | 578 | 16,100 | 289 |
| 2009-07-17 | 598 | 598 | 580 | 580 | 40,000 | 290 |
| 2009-07-16 | 590 | 593 | 581 | 586 | 22,200 | 293 |
| 2009-07-15 | 587 | 590 | 568 | 571 | 27,900 | 285.50 |
| 2009-07-14 | 596 | 610 | 587 | 589 | 17,100 | 294.50 |
| 2009-07-13 | 611 | 618 | 587 | 593 | 17,800 | 296.50 |
| 2009-07-10 | 610 | 624 | 602 | 618 | 30,500 | 309 |
| 2009-07-09 | 595 | 613 | 595 | 606 | 22,500 | 303 |
| 2009-07-08 | 609 | 615 | 604 | 605 | 23,800 | 302.50 |
| 2009-07-07 | 597 | 618 | 596 | 611 | 23,200 | 305.50 |
| 2009-07-06 | 603 | 603 | 590 | 590 | 7,700 | 295 |
| 2009-07-03 | 581 | 604 | 581 | 593 | 18,600 | 296.50 |
| 2009-07-02 | 617 | 617 | 590 | 598 | 27,300 | 299 |
| 2009-07-01 | 598 | 615 | 597 | 607 | 22,000 | 303.50 |
| 2009-06-30 | 596 | 608 | 595 | 595 | 23,400 | 297.50 |
| 2009-06-29 | 609 | 609 | 599 | 601 | 14,900 | 300.50 |
| 2009-06-26 | 600 | 602 | 592 | 599 | 16,700 | 299.50 |
| 2009-06-25 | 594 | 604 | 568 | 590 | 97,600 | 295 |
| 2009-06-24 | 600 | 610 | 593 | 593 | 13,500 | 296.50 |
| 2009-06-23 | 598 | 604 | 588 | 599 | 13,000 | 299.50 |
| 2009-06-22 | 593 | 609 | 590 | 597 | 30,100 | 298.50 |
| 2009-06-19 | 625 | 625 | 602 | 602 | 43,700 | 301 |
| 2009-06-18 | 615 | 634 | 609 | 629 | 24,500 | 314.50 |
| 2009-06-17 | 608 | 637 | 606 | 618 | 28,200 | 309 |
| 2009-06-16 | 618 | 626 | 608 | 609 | 36,800 | 304.50 |
| 2009-06-15 | 640 | 648 | 625 | 637 | 33,300 | 318.50 |
| 2009-06-12 | 648 | 650 | 616 | 639 | 57,600 | 319.50 |
| 2009-06-11 | 634 | 656 | 608 | 656 | 130,400 | 328 |
| 2009-06-10 | 601 | 620 | 592 | 604 | 132,600 | 302 |
| 2009-06-09 | 557 | 593 | 554 | 581 | 145,200 | 290.50 |
| 2009-06-08 | 540 | 552 | 539 | 547 | 52,100 | 273.50 |
| 2009-06-05 | 516 | 525 | 513 | 524 | 74,400 | 262 |
| 2009-06-04 | 515 | 520 | 509 | 510 | 47,900 | 255 |
| 2009-06-03 | 511 | 515 | 505 | 509 | 28,800 | 254.50 |
| 2009-06-02 | 508 | 512 | 503 | 510 | 18,800 | 255 |
| 2009-06-01 | 499 | 508 | 499 | 501 | 14,200 | 250.50 |
| 2009-05-29 | 500 | 500 | 493 | 494 | 24,200 | 247 |
| 2009-05-28 | 501 | 507 | 499 | 499 | 11,000 | 249.50 |
| 2009-05-27 | 512 | 512 | 500 | 501 | 17,800 | 250.50 |
| 2009-05-26 | 503 | 506 | 500 | 502 | 14,700 | 251 |
| 2009-05-25 | 499 | 502 | 493 | 498 | 22,700 | 249 |
| 2009-05-22 | 485 | 495 | 485 | 489 | 10,800 | 244.50 |
| 2009-05-21 | 490 | 490 | 485 | 487 | 12,500 | 243.50 |
| 2009-05-20 | 488 | 493 | 485 | 489 | 25,600 | 244.50 |
| 2009-05-19 | 493 | 493 | 484 | 493 | 28,700 | 246.50 |
| 2009-05-18 | 485 | 487 | 483 | 485 | 14,800 | 242.50 |
| 2009-05-15 | 486 | 490 | 485 | 489 | 14,200 | 244.50 |
| 2009-05-14 | 486 | 491 | 485 | 486 | 16,300 | 243 |
| 2009-05-13 | 487 | 493 | 486 | 487 | 16,900 | 243.50 |
| 2009-05-12 | 490 | 497 | 485 | 487 | 60,900 | 243.50 |
| 2009-05-11 | 514 | 523 | 510 | 515 | 36,000 | 257.50 |
| 2009-05-08 | 495 | 507 | 494 | 504 | 13,600 | 252 |
| 2009-05-07 | 495 | 501 | 490 | 495 | 19,000 | 247.50 |
| 2009-05-01 | 491 | 494 | 488 | 491 | 10,800 | 245.50 |
| 2009-04-30 | 510 | 510 | 495 | 495 | 35,400 | 247.50 |
| 2009-04-28 | 487 | 494 | 485 | 485 | 19,600 | 242.50 |
| 2009-04-27 | 487 | 493 | 487 | 490 | 10,300 | 245 |
| 2009-04-24 | 489 | 489 | 484 | 485 | 13,000 | 242.50 |
| 2009-04-23 | 485 | 488 | 481 | 488 | 10,000 | 244 |
| 2009-04-22 | 489 | 494 | 484 | 484 | 20,100 | 242 |
| 2009-04-21 | 492 | 495 | 486 | 493 | 14,500 | 246.50 |
| 2009-04-20 | 494 | 499 | 489 | 491 | 34,500 | 245.50 |
| 2009-04-17 | 491 | 505 | 490 | 498 | 31,500 | 249 |
| 2009-04-16 | 495 | 500 | 486 | 486 | 22,400 | 243 |
| 2009-04-15 | 502 | 507 | 484 | 490 | 39,300 | 245 |
| 2009-04-14 | 515 | 515 | 504 | 507 | 16,500 | 253.50 |
| 2009-04-13 | 505 | 510 | 500 | 505 | 15,200 | 252.50 |
| 2009-04-10 | 511 | 513 | 506 | 508 | 17,100 | 254 |
| 2009-04-09 | 513 | 523 | 510 | 513 | 17,500 | 256.50 |
| 2009-04-08 | 517 | 522 | 515 | 516 | 6,700 | 258 |
| 2009-04-07 | 538 | 538 | 527 | 527 | 3,600 | 263.50 |
| 2009-04-06 | 542 | 544 | 526 | 530 | 10,800 | 265 |
| 2009-04-03 | 546 | 547 | 525 | 532 | 14,600 | 266 |
| 2009-04-02 | 521 | 540 | 513 | 536 | 12,500 | 268 |
| 2009-04-01 | 525 | 525 | 508 | 521 | 9,300 | 260.50 |
| 2009-03-31 | 511 | 532 | 511 | 515 | 14,800 | 257.50 |
| 2009-03-30 | 536 | 540 | 519 | 519 | 13,000 | 259.50 |
| 2009-03-27 | 537 | 537 | 527 | 527 | 15,800 | 263.50 |
| 2009-03-26 | 538 | 550 | 511 | 527 | 14,000 | 263.50 |
| 2009-03-25 | 529 | 539 | 528 | 538 | 22,700 | 269 |
| 2009-03-24 | 540 | 540 | 509 | 520 | 26,400 | 260 |
| 2009-03-23 | 509 | 520 | 506 | 520 | 20,900 | 260 |
| 2009-03-19 | 510 | 516 | 496 | 496 | 47,600 | 248 |
| 2009-03-18 | 510 | 517 | 506 | 516 | 21,200 | 258 |
| 2009-03-17 | 503 | 509 | 500 | 504 | 16,200 | 252 |
| 2009-03-16 | 503 | 507 | 491 | 498 | 17,700 | 249 |
| 2009-03-13 | 483 | 495 | 481 | 483 | 32,600 | 241.50 |
| 2009-03-12 | 485 | 489 | 480 | 481 | 11,500 | 240.50 |
| 2009-03-11 | 488 | 489 | 482 | 485 | 8,800 | 242.50 |
| 2009-03-10 | 480 | 481 | 476 | 478 | 5,900 | 239 |
| 2009-03-09 | 493 | 493 | 484 | 484 | 14,900 | 242 |
| 2009-03-06 | 495 | 503 | 492 | 495 | 13,900 | 247.50 |
| 2009-03-05 | 497 | 508 | 495 | 505 | 25,700 | 252.50 |
| 2009-03-04 | 483 | 489 | 483 | 487 | 11,500 | 243.50 |
| 2009-03-03 | 479 | 489 | 479 | 483 | 6,900 | 241.50 |
| 2009-03-02 | 485 | 490 | 479 | 488 | 19,000 | 244 |
| 2009-02-27 | 483 | 491 | 480 | 490 | 14,000 | 245 |
| 2009-02-26 | 496 | 498 | 480 | 487 | 16,100 | 243.50 |
| 2009-02-25 | 513 | 514 | 487 | 495 | 32,300 | 247.50 |
| 2009-02-24 | 518 | 518 | 500 | 505 | 22,000 | 252.50 |
| 2009-02-23 | 521 | 541 | 521 | 531 | 13,100 | 265.50 |
| 2009-02-20 | 559 | 559 | 533 | 538 | 27,300 | 269 |
| 2009-02-19 | 551 | 558 | 545 | 558 | 16,100 | 279 |
| 2009-02-18 | 536 | 549 | 536 | 542 | 12,300 | 271 |
| 2009-02-17 | 557 | 557 | 549 | 556 | 4,600 | 278 |
| 2009-02-16 | 557 | 557 | 543 | 556 | 13,200 | 278 |
| 2009-02-13 | 547 | 559 | 540 | 547 | 12,400 | 273.50 |
| 2009-02-12 | 545 | 550 | 537 | 538 | 28,600 | 269 |
| 2009-02-10 | 546 | 560 | 542 | 551 | 13,800 | 275.50 |
| 2009-02-09 | 546 | 560 | 546 | 548 | 17,400 | 274 |
| 2009-02-06 | 560 | 573 | 553 | 565 | 12,000 | 282.50 |
| 2009-02-05 | 557 | 567 | 546 | 559 | 9,100 | 279.50 |
| 2009-02-04 | 536 | 562 | 531 | 556 | 24,000 | 278 |
| 2009-02-03 | 546 | 554 | 526 | 529 | 25,100 | 264.50 |
| 2009-02-02 | 539 | 562 | 524 | 559 | 18,000 | 279.50 |
| 2009-01-30 | 534 | 570 | 534 | 556 | 35,000 | 278 |
| 2009-01-29 | 539 | 553 | 530 | 552 | 21,900 | 276 |
| 2009-01-28 | 538 | 549 | 521 | 541 | 16,900 | 270.50 |
| 2009-01-27 | 527 | 550 | 527 | 548 | 21,800 | 274 |
| 2009-01-26 | 513 | 525 | 513 | 522 | 15,900 | 261 |
| 2009-01-23 | 528 | 531 | 511 | 517 | 21,500 | 258.50 |
| 2009-01-22 | 551 | 552 | 530 | 538 | 10,700 | 269 |
| 2009-01-21 | 544 | 555 | 533 | 546 | 21,700 | 273 |
| 2009-01-20 | 584 | 585 | 563 | 567 | 39,000 | 283.50 |
| 2009-01-19 | 549 | 569 | 548 | 569 | 21,200 | 284.50 |
| 2009-01-16 | 554 | 573 | 540 | 558 | 30,500 | 279 |
| 2009-01-15 | 531 | 560 | 531 | 556 | 22,800 | 278 |
| 2009-01-14 | 551 | 562 | 535 | 551 | 11,100 | 275.50 |
| 2009-01-13 | 538 | 542 | 521 | 541 | 31,800 | 270.50 |
| 2009-01-09 | 569 | 569 | 545 | 548 | 40,600 | 274 |
| 2009-01-08 | 582 | 582 | 557 | 560 | 15,900 | 280 |
| 2009-01-07 | 577 | 590 | 575 | 582 | 26,100 | 291 |
| 2009-01-06 | 571 | 588 | 566 | 581 | 10,500 | 290.50 |
| 2009-01-05 | 581 | 582 | 570 | 571 | 3,600 | 285.50 |
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
