4812 (株)電通総研の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	755	769	751	763	20,100	381.50
2011-12-29	764	765	757	757	5,400	378.50
2011-12-28	766	766	756	760	9,000	380
2011-12-27	760	768	753	761	31,200	380.50
2011-12-26	765	765	756	762	33,000	381
2011-12-22	754	758	749	750	14,400	375
2011-12-21	764	764	757	760	29,500	380
2011-12-20	757	760	748	757	43,700	378.50
2011-12-19	747	766	747	761	34,000	380.50
2011-12-16	752	752	738	746	35,800	373
2011-12-15	742	745	734	737	47,400	368.50
2011-12-14	755	756	731	739	35,700	369.50
2011-12-13	764	764	751	754	67,900	377
2011-12-12	778	785	767	783	33,500	391.50
2011-12-09	799	803	775	779	82,400	389.50
2011-12-08	796	799	791	798	68,200	399
2011-12-07	796	798	781	795	75,900	397.50
2011-12-06	800	801	776	787	49,500	393.50
2011-12-05	819	819	807	810	40,300	405
2011-12-02	785	818	782	811	82,100	405.50
2011-12-01	770	783	768	770	61,200	385
2011-11-30	725	759	717	758	83,100	379
2011-11-29	717	727	717	722	39,200	361
2011-11-28	712	735	712	712	35,100	356
2011-11-25	733	746	716	716	36,600	358
2011-11-24	764	766	741	745	70,000	372.50
2011-11-22	776	799	754	770	71,100	385
2011-11-21	730	796	728	777	102,100	388.50
2011-11-18	712	728	699	728	46,200	364
2011-11-17	709	718	704	713	29,600	356.50
2011-11-16	696	710	696	706	47,300	353
2011-11-15	704	704	699	701	4,100	350.50
2011-11-14	696	704	696	704	10,900	352
2011-11-11	694	699	688	699	17,500	349.50
2011-11-10	697	697	688	694	17,700	347
2011-11-09	699	708	689	704	27,800	352
2011-11-08	716	716	681	689	66,600	344.50
2011-11-07	705	718	703	717	38,300	358.50
2011-11-04	694	703	694	703	28,600	351.50
2011-11-02	684	698	673	697	38,300	348.50
2011-11-01	666	696	663	691	42,700	345.50
2011-10-31	682	710	682	696	50,300	348
2011-10-28	679	687	667	673	35,400	336.50
2011-10-27	677	685	668	685	20,700	342.50
2011-10-26	651	672	650	668	34,100	334
2011-10-25	680	684	659	659	33,900	329.50
2011-10-24	687	690	676	688	31,300	344
2011-10-21	670	690	670	688	30,900	344
2011-10-20	664	670	654	670	27,800	335
2011-10-19	648	665	648	663	29,500	331.50
2011-10-18	650	657	648	653	28,100	326.50
2011-10-17	661	670	654	665	46,500	332.50
2011-10-14	650	666	648	652	79,100	326
2011-10-13	721	721	646	648	119,900	324
2011-10-12	702	727	701	721	81,200	360.50
2011-10-11	697	706	696	703	59,400	351.50
2011-10-07	680	697	670	696	64,100	348
2011-10-06	653	680	642	675	58,200	337.50
2011-10-05	673	673	638	660	54,600	330
2011-10-04	632	684	619	680	110,500	340
2011-10-03	636	636	623	623	12,200	311.50
2011-09-30	631	638	625	638	37,100	319
2011-09-29	630	632	623	631	43,400	315.50
2011-09-28	610	634	610	632	55,000	316
2011-09-27	610	619	601	610	32,200	305
2011-09-26	603	610	593	600	32,500	300
2011-09-22	605	622	602	608	36,700	304
2011-09-21	625	630	617	617	27,200	308.50
2011-09-20	606	643	596	630	76,500	315
2011-09-16	595	610	593	606	65,200	303
2011-09-15	585	595	584	590	86,400	295
2011-09-14	570	571	550	570	18,700	285
2011-09-13	555	570	555	569	14,900	284.50
2011-09-12	560	567	549	551	32,200	275.50
2011-09-09	565	566	561	566	28,600	283
2011-09-08	553	564	550	560	20,500	280
2011-09-07	553	555	547	551	12,700	275.50
2011-09-06	554	555	538	553	23,500	276.50
2011-09-05	557	557	545	553	18,500	276.50
2011-09-02	541	564	539	559	41,100	279.50
2011-09-01	539	546	539	545	24,300	272.50
2011-08-31	528	545	520	544	32,200	272
2011-08-30	519	531	513	531	11,700	265.50
2011-08-29	502	515	502	515	14,700	257.50
2011-08-26	508	518	497	504	18,100	252
2011-08-25	515	518	512	512	11,600	256
2011-08-24	534	534	516	517	14,200	258.50
2011-08-23	532	532	520	527	11,100	263.50
2011-08-22	526	530	508	529	31,300	264.50
2011-08-19	520	536	517	535	51,900	267.50
2011-08-18	525	535	520	535	40,300	267.50
2011-08-17	515	520	504	520	23,400	260
2011-08-16	505	514	501	512	28,100	256
2011-08-15	498	502	482	497	14,600	248.50
2011-08-12	492	494	484	494	14,500	247
2011-08-11	479	486	474	484	18,000	242
2011-08-10	475	490	475	487	21,000	243.50
2011-08-09	469	473	451	467	32,200	233.50
2011-08-08	472	482	471	478	24,900	239
2011-08-05	480	480	472	479	30,600	239.50
2011-08-04	489	490	485	486	12,900	243
2011-08-03	490	490	485	485	18,200	242.50
2011-08-02	500	500	495	495	13,000	247.50
2011-08-01	504	508	500	500	13,000	250
2011-07-29	502	507	497	506	26,700	253
2011-07-28	497	504	497	504	28,300	252
2011-07-27	503	503	499	499	20,200	249.50
2011-07-26	502	508	502	507	10,000	253.50
2011-07-25	503	505	502	502	14,400	251
2011-07-22	510	511	500	505	44,500	252.50
2011-07-21	526	526	513	513	13,900	256.50
2011-07-20	531	531	521	523	46,700	261.50
2011-07-19	529	542	526	531	55,100	265.50
2011-07-15	519	531	517	531	37,200	265.50
2011-07-14	511	518	511	517	30,600	258.50
2011-07-13	499	514	499	511	34,100	255.50
2011-07-12	501	503	496	499	10,100	249.50
2011-07-11	502	507	501	505	35,300	252.50
2011-07-08	499	506	498	502	27,100	251
2011-07-07	498	503	493	495	20,400	247.50
2011-07-06	495	498	487	498	31,000	249
2011-07-05	498	501	495	495	15,200	247.50
2011-07-04	498	506	496	497	27,900	248.50
2011-07-01	497	499	493	493	15,200	246.50
2011-06-30	489	495	486	495	63,100	247.50
2011-06-29	486	488	485	486	28,000	243
2011-06-28	484	494	484	486	18,900	243
2011-06-27	481	482	480	482	51,800	241
2011-06-24	484	485	478	481	31,200	240.50
2011-06-23	479	485	479	483	12,500	241.50
2011-06-22	474	483	474	478	20,500	239
2011-06-21	471	474	468	470	24,600	235
2011-06-20	473	476	470	470	30,500	235
2011-06-17	478	479	473	477	16,900	238.50
2011-06-16	476	482	473	477	17,500	238.50
2011-06-15	480	487	475	476	33,300	238
2011-06-14	480	482	476	482	42,700	241
2011-06-13	487	487	479	480	36,700	240
2011-06-10	499	499	485	486	77,900	243
2011-06-09	491	496	491	496	37,200	248
2011-06-08	487	496	487	492	9,900	246
2011-06-07	487	495	486	490	21,900	245
2011-06-06	497	497	488	490	26,400	245
2011-06-03	506	506	496	496	22,300	248
2011-06-02	503	506	501	504	11,900	252
2011-06-01	509	510	506	508	13,700	254
2011-05-31	509	511	507	509	18,700	254.50
2011-05-30	511	517	504	508	16,900	254
2011-05-27	512	519	506	510	23,300	255
2011-05-26	512	513	508	508	13,300	254
2011-05-25	506	517	502	505	22,300	252.50
2011-05-24	510	513	510	510	4,700	255
2011-05-23	524	524	512	512	12,500	256
2011-05-20	525	533	521	523	26,700	261.50
2011-05-19	524	530	519	530	32,200	265
2011-05-18	511	519	511	519	15,900	259.50
2011-05-17	519	520	512	514	13,600	257
2011-05-16	520	520	508	518	24,900	259
2011-05-13	530	536	504	511	68,200	255.50
2011-05-12	548	549	531	536	40,600	268
2011-05-11	555	561	550	553	23,500	276.50
2011-05-10	553	558	547	556	25,100	278
2011-05-09	555	555	546	549	20,500	274.50
2011-05-06	552	552	545	550	14,400	275
2011-05-02	565	573	555	562	17,000	281
2011-04-28	557	562	550	558	25,700	279
2011-04-27	554	557	549	552	24,200	276
2011-04-26	550	554	546	550	38,100	275
2011-04-25	540	555	537	550	80,300	275
2011-04-22	533	546	532	540	17,700	270
2011-04-21	541	545	532	538	87,500	269
2011-04-20	581	589	537	541	258,200	270.50
2011-04-19	509	516	506	511	31,000	255.50
2011-04-18	512	514	510	510	10,300	255
2011-04-15	518	519	509	509	16,300	254.50
2011-04-14	505	516	505	512	38,400	256
2011-04-13	502	514	502	510	30,800	255
2011-04-12	512	516	506	506	22,300	253
2011-04-11	512	520	512	516	26,100	258
2011-04-08	516	522	509	518	33,500	259
2011-04-07	524	532	520	525	26,200	262.50
2011-04-06	525	534	524	528	19,600	264
2011-04-05	546	556	529	533	22,400	266.50
2011-04-04	565	565	550	553	6,400	276.50
2011-04-01	584	584	564	565	12,900	282.50
2011-03-31	558	585	558	582	30,700	291
2011-03-30	556	568	552	565	11,900	282.50
2011-03-29	561	561	543	556	15,700	278
2011-03-28	575	576	562	567	18,300	283.50
2011-03-25	579	592	570	576	10,500	288
2011-03-24	560	583	560	569	20,300	284.50
2011-03-23	566	570	556	564	15,100	282
2011-03-22	545	577	541	569	27,900	284.50
2011-03-18	550	578	535	535	59,500	267.50
2011-03-17	509	525	504	510	50,000	255
2011-03-16	500	530	500	530	51,000	265
2011-03-15	531	540	441	460	80,600	230
2011-03-14	550	575	541	541	31,500	270.50
2011-03-11	620	621	609	610	47,000	305
2011-03-10	620	620	605	610	27,700	305
2011-03-09	627	632	627	627	12,400	313.50
2011-03-08	633	633	627	627	12,600	313.50
2011-03-07	640	640	628	633	24,500	316.50
2011-03-04	644	644	635	636	6,600	318
2011-03-03	634	639	627	636	17,100	318
2011-03-02	640	644	627	630	27,800	315
2011-03-01	645	653	642	642	22,700	321
2011-02-28	625	639	623	637	26,800	318.50
2011-02-25	629	632	612	631	15,400	315.50
2011-02-24	630	643	630	638	36,800	319
2011-02-23	640	648	632	638	69,800	319
2011-02-22	645	646	640	640	26,200	320
2011-02-21	650	652	647	648	9,600	324
2011-02-18	647	655	644	650	21,700	325
2011-02-17	642	648	637	645	28,500	322.50
2011-02-16	642	648	642	645	21,700	322.50
2011-02-15	645	646	643	645	13,200	322.50
2011-02-14	645	645	644	645	12,500	322.50
2011-02-10	643	645	610	641	17,200	320.50
2011-02-09	648	649	643	646	47,300	323
2011-02-08	645	650	641	645	56,400	322.50
2011-02-07	609	648	609	644	94,200	322
2011-02-04	574	619	571	600	77,600	300
2011-02-03	566	571	566	570	40,600	285
2011-02-02	558	565	557	564	13,300	282
2011-02-01	557	560	556	558	10,500	279
2011-01-31	551	584	548	561	21,700	280.50
2011-01-28	568	568	557	558	14,000	279
2011-01-27	565	569	564	568	17,800	284
2011-01-26	571	571	564	567	13,500	283.50
2011-01-25	569	571	565	569	16,200	284.50
2011-01-24	567	567	563	566	10,000	283
2011-01-21	580	580	567	567	21,500	283.50
2011-01-20	590	590	581	583	32,700	291.50
2011-01-19	592	592	583	587	37,500	293.50
2011-01-18	590	592	589	590	7,900	295
2011-01-17	590	592	588	590	13,400	295
2011-01-14	594	597	590	593	28,100	296.50
2011-01-13	592	597	592	594	36,600	297
2011-01-12	585	597	584	597	54,700	298.50
2011-01-11	581	582	579	580	24,300	290
2011-01-07	591	595	581	581	23,900	290.50
2011-01-06	588	591	586	591	22,400	295.50
2011-01-05	594	594	585	588	19,600	294
2011-01-04	592	593	588	592	10,800	296

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

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

4812 (株)電通総研 の時系列データ [2011年度]

4812 (株)電通総研の時系列データ [2011年度]