4812 (株)電通総研の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,762	1,804	1,760	1,792	44,300	896
2016-12-29	1,785	1,785	1,742	1,774	108,300	887
2016-12-28	1,806	1,817	1,776	1,795	76,900	897.50
2016-12-27	1,827	1,837	1,808	1,827	54,500	913.50
2016-12-26	1,846	1,860	1,831	1,833	48,800	916.50
2016-12-22	1,814	1,845	1,814	1,835	44,500	917.50
2016-12-21	1,836	1,840	1,811	1,817	84,300	908.50
2016-12-20	1,843	1,852	1,824	1,850	78,200	925
2016-12-19	1,843	1,855	1,830	1,850	51,300	925
2016-12-16	1,867	1,867	1,819	1,832	116,000	916
2016-12-15	1,844	1,860	1,834	1,839	73,400	919.50
2016-12-14	1,872	1,883	1,841	1,859	57,300	929.50
2016-12-13	1,824	1,865	1,816	1,865	60,400	932.50
2016-12-12	1,805	1,826	1,794	1,826	36,100	913
2016-12-09	1,783	1,820	1,771	1,803	106,000	901.50
2016-12-08	1,818	1,818	1,772	1,795	87,800	897.50
2016-12-07	1,848	1,849	1,794	1,812	55,000	906
2016-12-06	1,846	1,851	1,819	1,830	59,100	915
2016-12-05	1,833	1,847	1,804	1,842	95,400	921
2016-12-02	1,834	1,865	1,818	1,856	92,600	928
2016-12-01	1,874	1,874	1,827	1,834	63,100	917
2016-11-30	1,869	1,869	1,844	1,853	44,700	926.50
2016-11-29	1,854	1,879	1,845	1,869	36,300	934.50
2016-11-28	1,849	1,869	1,845	1,850	39,900	925
2016-11-25	1,869	1,869	1,831	1,849	58,400	924.50
2016-11-24	1,892	1,893	1,814	1,858	83,500	929
2016-11-22	1,848	1,880	1,822	1,865	94,700	932.50
2016-11-21	1,899	1,906	1,844	1,856	66,700	928
2016-11-18	1,812	1,908	1,809	1,900	168,100	950
2016-11-17	1,758	1,792	1,725	1,782	141,100	891
2016-11-16	1,739	1,805	1,720	1,798	154,400	899
2016-11-15	1,714	1,717	1,683	1,699	59,500	849.50
2016-11-14	1,703	1,729	1,700	1,718	43,800	859
2016-11-11	1,780	1,780	1,694	1,703	90,800	851.50
2016-11-10	1,745	1,765	1,719	1,761	56,300	880.50
2016-11-09	1,766	1,766	1,643	1,672	72,200	836
2016-11-08	1,769	1,769	1,718	1,728	54,600	864
2016-11-07	1,809	1,810	1,754	1,767	65,400	883.50
2016-11-04	1,804	1,828	1,761	1,775	67,100	887.50
2016-11-02	1,762	1,869	1,758	1,844	161,000	922
2016-11-01	1,804	1,806	1,756	1,773	129,200	886.50
2016-10-31	1,983	1,989	1,813	1,823	175,200	911.50
2016-10-28	1,998	2,005	1,973	2,002	45,300	1,001
2016-10-27	2,008	2,008	1,970	1,998	42,300	999
2016-10-26	1,967	2,017	1,946	2,008	65,200	1,004
2016-10-25	1,976	1,976	1,959	1,973	32,000	986.50
2016-10-24	1,981	1,981	1,964	1,976	21,900	988
2016-10-21	2,022	2,022	1,974	1,977	37,100	988.50
2016-10-20	1,960	2,034	1,955	2,025	133,900	1,012.50
2016-10-19	1,921	1,946	1,912	1,936	36,300	968
2016-10-17	1,851	1,884	1,851	1,878	27,400	939
2016-10-13	1,859	1,866	1,841	1,854	22,800	927
2016-10-12	1,861	1,886	1,842	1,858	46,000	929
2016-10-11	1,870	1,895	1,855	1,882	23,300	941
2016-10-07	1,894	1,900	1,862	1,878	34,700	939
2016-10-06	1,882	1,904	1,871	1,895	45,800	947.50
2016-10-05	1,893	1,901	1,861	1,864	53,400	932
2016-10-04	1,881	1,896	1,864	1,887	37,600	943.50
2016-10-03	1,890	1,921	1,877	1,881	48,600	940.50
2016-09-30	1,887	1,913	1,883	1,891	49,200	945.50
2016-09-29	1,915	1,989	1,902	1,914	80,000	957
2016-09-28	1,945	1,994	1,886	1,939	114,800	969.50
2016-09-27	1,896	1,971	1,864	1,946	88,900	973
2016-09-26	1,936	1,936	1,896	1,906	38,600	953
2016-09-23	1,920	1,945	1,903	1,941	54,100	970.50
2016-09-21	1,885	1,913	1,858	1,912	64,000	956
2016-09-20	1,901	1,903	1,865	1,874	102,700	937
2016-09-16	1,830	1,830	1,795	1,821	29,600	910.50
2016-09-15	1,810	1,833	1,794	1,800	30,500	900
2016-09-14	1,863	1,863	1,822	1,827	41,600	913.50
2016-09-13	1,850	1,878	1,844	1,873	26,100	936.50
2016-09-12	1,850	1,870	1,829	1,836	31,500	918
2016-09-09	1,894	1,901	1,865	1,869	48,000	934.50
2016-09-08	1,950	1,950	1,886	1,906	87,400	953
2016-09-07	1,909	1,947	1,869	1,947	35,700	973.50
2016-09-06	1,875	1,926	1,855	1,922	40,500	961
2016-09-05	1,870	1,890	1,851	1,856	39,600	928
2016-09-02	1,891	1,905	1,843	1,870	71,500	935
2016-09-01	1,893	1,916	1,882	1,902	29,500	951
2016-08-31	1,880	1,900	1,869	1,889	57,400	944.50
2016-08-30	1,866	1,881	1,808	1,872	75,900	936
2016-08-29	1,909	1,940	1,867	1,883	60,900	941.50
2016-08-26	1,947	1,956	1,886	1,909	57,300	954.50
2016-08-25	1,977	1,987	1,946	1,947	31,900	973.50
2016-08-24	1,970	2,009	1,968	1,993	34,100	996.50
2016-08-23	1,968	2,013	1,923	1,951	107,300	975.50
2016-08-22	1,922	1,992	1,922	1,982	54,400	991
2016-08-19	1,958	1,959	1,902	1,928	47,700	964
2016-08-18	1,958	1,975	1,926	1,939	47,100	969.50
2016-08-17	1,985	2,014	1,946	1,959	70,100	979.50
2016-08-16	2,029	2,029	1,967	1,984	51,600	992
2016-08-15	1,942	2,026	1,938	2,024	98,600	1,012
2016-08-12	1,996	1,997	1,926	1,930	62,800	965
2016-08-10	1,995	2,000	1,961	1,980	37,300	990
2016-08-09	1,920	1,993	1,894	1,989	82,200	994.50
2016-08-08	1,970	2,006	1,905	1,911	99,900	955.50
2016-08-05	1,947	1,981	1,937	1,943	88,900	971.50
2016-08-04	2,003	2,008	1,942	1,949	76,100	974.50
2016-08-03	1,949	2,023	1,929	2,002	101,700	1,001
2016-08-02	2,057	2,067	1,971	1,973	87,500	986.50
2016-08-01	2,032	2,065	1,997	2,059	106,500	1,029.50
2016-07-29	1,960	2,088	1,942	2,023	435,100	1,011.50
2016-07-28	1,960	1,978	1,866	1,883	244,600	941.50
2016-07-27	1,975	1,983	1,930	1,944	77,900	972
2016-07-26	1,978	1,995	1,937	1,964	78,300	982
2016-07-25	1,998	2,019	1,963	1,969	86,000	984.50
2016-07-22	1,975	2,006	1,934	1,991	97,900	995.50
2016-07-21	2,025	2,025	1,960	1,975	89,600	987.50
2016-07-20	1,984	2,063	1,980	2,010	202,800	1,005
2016-07-19	1,939	2,007	1,914	1,998	234,700	999
2016-07-15	1,880	1,935	1,826	1,925	343,900	962.50
2016-07-14	1,819	1,944	1,818	1,936	240,200	968
2016-07-13	1,798	1,811	1,789	1,800	216,500	900
2016-07-12	1,773	1,791	1,738	1,745	73,200	872.50
2016-07-11	1,705	1,759	1,705	1,738	146,400	869
2016-07-08	1,676	1,717	1,667	1,692	150,000	846
2016-07-07	1,724	1,731	1,652	1,673	145,200	836.50
2016-07-06	1,713	1,736	1,672	1,724	188,300	862
2016-07-05	1,674	1,699	1,657	1,673	103,500	836.50
2016-07-04	1,662	1,670	1,634	1,649	99,700	824.50
2016-07-01	1,622	1,660	1,598	1,655	146,600	827.50
2016-06-30	1,596	1,625	1,557	1,594	134,700	797
2016-06-29	1,592	1,620	1,555	1,581	130,000	790.50
2016-06-28	1,512	1,568	1,507	1,552	77,000	776
2016-06-27	1,495	1,556	1,495	1,547	69,800	773.50
2016-06-24	1,637	1,644	1,450	1,487	85,600	743.50
2016-06-23	1,617	1,635	1,602	1,630	49,800	815
2016-06-22	1,639	1,639	1,604	1,628	70,900	814
2016-06-21	1,650	1,665	1,619	1,657	92,300	828.50
2016-06-20	1,641	1,682	1,617	1,650	140,200	825
2016-06-17	1,646	1,665	1,600	1,604	169,000	802
2016-06-16	1,671	1,702	1,610	1,632	160,900	816
2016-06-15	1,631	1,673	1,625	1,662	142,200	831
2016-06-14	1,682	1,693	1,608	1,640	161,900	820
2016-06-13	1,745	1,749	1,696	1,707	147,500	853.50
2016-06-10	1,796	1,798	1,728	1,734	186,100	867
2016-06-09	1,766	1,792	1,717	1,763	240,300	881.50
2016-06-08	1,770	1,783	1,753	1,779	115,500	889.50
2016-06-07	1,822	1,834	1,757	1,785	199,700	892.50
2016-06-06	1,879	1,885	1,811	1,822	135,400	911
2016-06-03	1,935	1,947	1,877	1,895	112,500	947.50
2016-06-02	1,940	1,983	1,929	1,944	85,600	972
2016-06-01	1,957	1,968	1,933	1,938	60,800	969
2016-05-31	1,960	1,969	1,917	1,967	175,100	983.50
2016-05-30	1,974	1,990	1,937	1,954	138,400	977
2016-05-27	2,017	2,017	1,961	1,968	102,800	984
2016-05-26	2,058	2,058	1,985	2,015	90,900	1,007.50
2016-05-25	2,046	2,066	2,020	2,041	93,300	1,020.50
2016-05-24	2,004	2,058	2,002	2,036	116,700	1,018
2016-05-23	1,985	2,018	1,976	2,013	113,200	1,006.50
2016-05-20	1,970	2,010	1,969	1,988	72,100	994
2016-05-19	1,928	1,984	1,924	1,962	92,000	981
2016-05-18	1,953	1,958	1,901	1,914	114,300	957
2016-05-17	1,945	1,961	1,939	1,953	49,300	976.50
2016-05-16	1,990	1,996	1,932	1,939	55,100	969.50
2016-05-13	2,020	2,020	1,970	1,990	87,500	995
2016-05-12	1,995	2,019	1,982	2,007	82,600	1,003.50
2016-05-11	2,043	2,052	1,993	2,009	121,400	1,004.50
2016-05-10	1,974	2,017	1,965	2,014	110,300	1,007
2016-05-09	1,930	1,957	1,909	1,955	102,100	977.50
2016-05-06	1,976	1,991	1,899	1,917	155,500	958.50
2016-05-02	1,910	2,008	1,894	1,972	299,300	986
2016-04-28	2,035	2,118	1,902	2,050	243,300	1,025
2016-04-27	2,036	2,081	2,011	2,024	121,300	1,012
2016-04-26	2,141	2,159	2,027	2,034	320,600	1,017
2016-04-25	2,200	2,210	2,150	2,159	68,900	1,079.50
2016-04-22	2,205	2,218	2,171	2,198	98,400	1,099
2016-04-21	2,228	2,255	2,186	2,205	108,700	1,102.50
2016-04-20	2,230	2,296	2,190	2,198	158,100	1,099
2016-04-19	2,235	2,250	2,169	2,209	129,600	1,104.50
2016-04-18	2,195	2,228	2,177	2,193	67,800	1,096.50
2016-04-15	2,220	2,282	2,220	2,240	90,700	1,120
2016-04-14	2,295	2,295	2,214	2,254	133,900	1,127
2016-04-13	2,278	2,289	2,238	2,284	73,300	1,142
2016-04-12	2,296	2,300	2,248	2,255	81,900	1,127.50
2016-04-11	2,235	2,259	2,193	2,246	68,500	1,123
2016-04-08	2,175	2,256	2,171	2,235	89,000	1,117.50
2016-04-07	2,167	2,232	2,145	2,195	63,200	1,097.50
2016-04-06	2,133	2,178	2,117	2,167	116,100	1,083.50
2016-04-05	2,191	2,202	2,122	2,130	81,900	1,065
2016-04-04	2,202	2,258	2,180	2,197	107,700	1,098.50
2016-04-01	2,270	2,284	2,200	2,217	144,100	1,108.50
2016-03-31	2,300	2,335	2,219	2,258	127,600	1,129
2016-03-30	2,260	2,341	2,260	2,293	93,900	1,146.50
2016-03-29	2,263	2,290	2,256	2,268	72,700	1,134
2016-03-28	2,290	2,296	2,238	2,263	56,000	1,131.50
2016-03-25	2,306	2,317	2,255	2,259	49,800	1,129.50
2016-03-24	2,217	2,322	2,217	2,306	83,300	1,153
2016-03-23	2,287	2,292	2,215	2,228	55,600	1,114
2016-03-22	2,233	2,317	2,230	2,277	92,100	1,138.50
2016-03-18	2,212	2,220	2,166	2,201	130,100	1,100.50
2016-03-17	2,319	2,338	2,210	2,226	140,200	1,113
2016-03-16	2,201	2,325	2,185	2,290	156,700	1,145
2016-03-15	2,154	2,218	2,142	2,209	113,400	1,104.50
2016-03-14	2,082	2,164	2,068	2,152	68,600	1,076
2016-03-11	2,056	2,079	2,024	2,051	129,000	1,025.50
2016-03-10	2,033	2,127	2,027	2,108	72,100	1,054
2016-03-09	2,045	2,065	2,011	2,031	59,100	1,015.50
2016-03-08	2,068	2,106	2,022	2,091	67,900	1,045.50
2016-03-07	2,164	2,165	2,087	2,097	75,500	1,048.50
2016-03-04	2,141	2,189	2,088	2,186	106,600	1,093
2016-03-03	2,159	2,181	2,129	2,179	68,300	1,089.50
2016-03-02	2,159	2,190	2,145	2,180	69,200	1,090
2016-03-01	2,130	2,136	2,061	2,117	51,000	1,058.50
2016-02-29	2,169	2,194	2,134	2,142	75,800	1,071
2016-02-26	2,130	2,166	2,086	2,147	75,600	1,073.50
2016-02-25	2,100	2,142	2,095	2,132	55,800	1,066
2016-02-24	2,038	2,139	2,038	2,101	62,900	1,050.50
2016-02-23	2,115	2,140	2,035	2,062	75,700	1,031
2016-02-22	2,019	2,116	2,005	2,103	96,700	1,051.50
2016-02-19	2,071	2,078	2,015	2,054	60,100	1,027
2016-02-18	2,080	2,125	2,038	2,098	108,900	1,049
2016-02-17	2,251	2,296	2,055	2,087	181,500	1,043.50
2016-02-16	2,119	2,163	2,087	2,094	105,200	1,047
2016-02-15	2,000	2,123	1,980	2,100	61,100	1,050
2016-02-12	1,900	1,980	1,899	1,906	164,400	953
2016-02-10	2,081	2,091	1,985	2,075	178,700	1,037.50
2016-02-09	2,156	2,166	2,047	2,107	105,200	1,053.50
2016-02-08	2,169	2,277	2,152	2,267	89,500	1,133.50
2016-02-05	2,175	2,239	2,151	2,232	109,700	1,116
2016-02-04	2,309	2,341	2,201	2,237	106,300	1,118.50
2016-02-03	2,290	2,355	2,261	2,355	93,000	1,177.50
2016-02-02	2,415	2,420	2,307	2,334	157,800	1,167
2016-02-01	2,411	2,493	2,400	2,486	92,100	1,243
2016-01-29	2,374	2,412	2,310	2,394	118,800	1,197
2016-01-28	2,343	2,391	2,284	2,373	98,000	1,186.50
2016-01-27	2,315	2,349	2,280	2,343	78,400	1,171.50
2016-01-26	2,242	2,313	2,214	2,256	58,200	1,128
2016-01-25	2,258	2,301	2,191	2,288	113,200	1,144
2016-01-22	2,200	2,229	2,151	2,228	133,900	1,114
2016-01-21	2,064	2,219	2,064	2,123	202,400	1,061.50
2016-01-20	2,168	2,214	2,064	2,075	142,700	1,037.50
2016-01-19	2,189	2,210	2,118	2,149	59,500	1,074.50
2016-01-18	2,110	2,189	2,098	2,177	79,100	1,088.50
2016-01-15	2,266	2,290	2,177	2,210	170,100	1,105
2016-01-14	2,211	2,220	2,138	2,192	172,300	1,096
2016-01-13	2,153	2,268	2,120	2,261	137,000	1,130.50
2016-01-12	2,328	2,380	2,138	2,145	282,400	1,072.50
2016-01-08	2,312	2,363	2,299	2,340	144,600	1,170
2016-01-07	2,296	2,349	2,282	2,318	126,000	1,159
2016-01-06	2,303	2,356	2,277	2,302	137,200	1,151
2016-01-05	2,265	2,336	2,228	2,305	158,200	1,152.50
2016-01-04	2,341	2,380	2,265	2,286	166,500	1,143

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 [2016年度]

4812 (株)電通総研の時系列データ [2016年度]