4812 (株)電通総研 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,5522,5762,5432,55446,1001,277
2017-12-282,5682,5882,5382,54470,1001,272
2017-12-272,5702,5972,5472,57081,0001,285
2017-12-262,6202,6422,6072,61031,9001,305
2017-12-252,6052,6162,5802,61547,3001,307.50
2017-12-222,6362,6592,6112,62759,0001,313.50
2017-12-212,6072,6612,5802,643119,2001,321.50
2017-12-202,5702,6222,5652,61373,3001,306.50
2017-12-192,5552,5832,5492,57038,8001,285
2017-12-182,5622,5882,5392,56845,6001,284
2017-12-152,5872,5872,5382,555103,8001,277.50
2017-12-142,5902,6062,5452,589110,6001,294.50
2017-12-132,5262,7492,5262,588320,6001,294
2017-12-122,4452,4902,4392,476110,1001,238
2017-12-112,4272,4472,3982,42651,8001,213
2017-12-082,4092,4342,3882,42156,3001,210.50
2017-12-072,3952,4252,3892,40047,1001,200
2017-12-062,3852,4182,3362,35394,0001,176.50
2017-12-052,3722,3812,3312,379110,0001,189.50
2017-12-042,3972,4202,3652,37069,3001,185
2017-12-012,4452,4552,3752,38780,5001,193.50
2017-11-302,4032,4242,3652,414133,7001,207
2017-11-292,3772,4282,3702,427126,8001,213.50
2017-11-282,3902,3942,3402,381113,8001,190.50
2017-11-272,3402,3712,3352,371128,0001,185.50
2017-11-242,3052,3392,2562,329168,2001,164.50
2017-11-222,3152,3702,3022,366141,9001,183
2017-11-212,2862,3072,2462,300194,5001,150
2017-11-202,2842,3222,2602,304136,4001,152
2017-11-172,2302,2742,2022,262151,9001,131
2017-11-162,2142,2532,2142,24567,3001,122.50
2017-11-152,2762,2762,2342,251105,1001,125.50
2017-11-132,2952,2982,2742,29351,5001,146.50
2017-11-102,3102,3242,2912,298104,6001,149
2017-11-092,3542,3742,3152,347100,4001,173.50
2017-11-082,3362,3542,3062,35485,1001,177
2017-11-072,3152,3642,3152,346113,5001,173
2017-11-062,2852,3612,2842,325196,0001,162.50
2017-11-022,3312,3382,2562,277363,8001,138.50
2017-11-012,5192,5212,3092,338498,2001,169
2017-10-312,8682,8712,4852,520364,2001,260
2017-10-302,8442,8852,8112,859113,9001,429.50
2017-10-272,7702,8572,7692,83489,4001,417
2017-10-262,7602,7672,7392,75241,0001,376
2017-10-252,8022,8122,7612,76334,2001,381.50
2017-10-242,7682,8232,7582,78984,0001,394.50
2017-10-232,8152,8382,7982,80362,1001,401.50
2017-10-202,8022,8102,7722,80563,8001,402.50
2017-10-192,7562,8152,7562,78972,7001,394.50
2017-10-182,7232,8132,7202,755111,0001,377.50
2017-10-172,6582,7272,6362,70993,2001,354.50
2017-10-162,5882,6642,5872,65857,9001,329
2017-10-132,5852,5942,5742,58748,1001,293.50
2017-10-122,5542,5842,5542,58335,7001,291.50
2017-10-112,5492,5842,5492,55343,4001,276.50
2017-10-102,4942,5512,4942,54236,6001,271
2017-10-062,5252,5282,4862,49438,2001,247
2017-10-052,5122,5352,4942,52936,8001,264.50
2017-10-042,5302,5412,5032,51130,6001,255.50
2017-10-032,5622,5622,5212,53934,6001,269.50
2017-10-022,5702,5792,5322,54135,8001,270.50
2017-09-292,5702,5702,5402,55428,7001,277
2017-09-282,5602,5662,4962,56677,6001,283
2017-09-272,5002,5532,4432,543109,9001,271.50
2017-09-262,4882,4882,4332,44448,4001,222
2017-09-252,4212,4882,4212,48547,3001,242.50
2017-09-222,4412,4482,4192,42349,8001,211.50
2017-09-212,4682,4682,4302,44158,0001,220.50
2017-09-202,5202,5202,4582,46367,1001,231.50
2017-09-192,5212,5352,5002,51741,9001,258.50
2017-09-152,4942,5152,4842,51429,8001,257
2017-09-142,4732,5132,4732,49434,7001,247
2017-09-132,4802,4972,4762,49125,9001,245.50
2017-09-122,4552,4822,4482,47537,9001,237.50
2017-09-112,4472,4792,4372,44652,8001,223
2017-09-082,3862,4572,3862,44091,2001,220
2017-09-072,4102,4252,3862,40341,5001,201.50
2017-09-062,3732,4072,3582,39028,8001,195
2017-09-052,4192,4372,3872,39051,1001,195
2017-09-042,4272,4452,4022,42248,2001,211
2017-09-012,4602,4602,4302,44431,0001,222
2017-08-312,4612,4612,4392,44427,0001,222
2017-08-302,4612,4622,4232,43740,7001,218.50
2017-08-292,4482,4652,4312,46548,1001,232.50
2017-08-282,4552,4682,4372,44970,4001,224.50
2017-08-252,4292,4572,4142,45154,4001,225.50
2017-08-242,4192,4382,4112,43354,5001,216.50
2017-08-232,4402,4532,4132,43063,1001,215
2017-08-222,4052,4272,3822,40787,5001,203.50
2017-08-212,3572,3932,3572,38363,4001,191.50
2017-08-182,3742,3792,3432,35051,0001,175
2017-08-172,3952,4292,3792,40768,1001,203.50
2017-08-162,4932,4942,3892,389127,2001,194.50
2017-08-152,3842,4102,3532,39367,5001,196.50
2017-08-142,3692,3892,3332,36456,6001,182
2017-08-102,3972,4162,3682,37665,4001,188
2017-08-092,4432,4432,3962,40663,9001,203
2017-08-082,4642,4752,4362,44650,4001,223
2017-08-072,4932,4932,4412,45873,5001,229
2017-08-042,4682,4952,4642,47967,6001,239.50
2017-08-032,4712,4902,4452,46870,9001,234
2017-08-022,4812,5022,4582,48981,2001,244.50
2017-08-012,5132,5222,4552,483150,7001,241.50
2017-07-312,5202,5442,4692,499217,7001,249.50
2017-07-282,6482,6482,5202,581356,9001,290.50
2017-07-272,6712,7052,5022,617351,4001,308.50
2017-07-262,7622,7632,6932,697102,8001,348.50
2017-07-252,8002,8142,7582,76262,5001,381
2017-07-242,7922,8152,7502,81076,1001,405
2017-07-212,7502,8182,7282,808154,2001,404
2017-07-202,6412,7822,6412,751261,9001,375.50
2017-07-192,5922,6402,5802,591139,2001,295.50
2017-07-182,5282,5962,5242,586100,9001,293
2017-07-142,5402,5552,5142,55338,6001,276.50
2017-07-132,5452,5592,5332,54629,2001,273
2017-07-122,5612,5772,5332,54733,0001,273.50
2017-07-112,5102,5772,5072,57464,6001,287
2017-07-102,5452,5642,5102,53672,3001,268
2017-07-072,5622,5692,5392,54241,6001,271
2017-07-062,5652,5962,5572,57848,4001,289
2017-07-052,5672,5742,5222,557114,8001,278.50
2017-07-042,6532,6532,5762,59989,6001,299.50
2017-07-032,6332,6682,6332,65351,7001,326.50
2017-06-302,6542,6552,6032,63376,6001,316.50
2017-06-292,7202,7302,6772,68567,2001,342.50
2017-06-282,7312,7402,6542,689207,9001,344.50
2017-06-272,8142,8172,7622,80677,4001,403
2017-06-262,7882,8142,7512,79078,6001,395
2017-06-232,8112,8142,7672,78873,2001,394
2017-06-222,7062,8852,7062,840110,4001,420
2017-06-212,6772,7502,6772,70647,4001,353
2017-06-202,6752,7122,6422,69556,6001,347.50
2017-06-192,6242,6832,6242,64833,1001,324
2017-06-162,6722,6892,6302,63051,2001,315
2017-06-152,6692,6842,6452,66932,7001,334.50
2017-06-142,6942,7312,6772,67738,8001,338.50
2017-06-132,6482,6942,6482,68131,8001,340.50
2017-06-122,6202,6672,5792,66144,9001,330.50
2017-06-092,6802,6832,6292,64866,9001,324
2017-06-082,6222,6842,6182,66075,7001,330
2017-06-072,6182,6402,5972,59988,6001,299.50
2017-06-062,6792,6792,6132,61842,3001,309
2017-06-052,6332,6822,6212,66841,5001,334
2017-06-022,6942,6942,6432,65370,1001,326.50
2017-06-012,6622,7212,6622,71149,2001,355.50
2017-05-312,6512,6902,6512,66236,2001,331
2017-05-302,6482,6712,6392,66026,5001,330
2017-05-292,6632,6872,6552,66136,9001,330.50
2017-05-262,6512,6822,6322,66352,7001,331.50
2017-05-252,6652,6822,6452,65151,9001,325.50
2017-05-242,6752,6802,6502,66538,8001,332.50
2017-05-232,6032,6732,6032,65878,3001,329
2017-05-222,5502,6032,5392,59973,1001,299.50
2017-05-192,5742,5802,5162,53575,8001,267.50
2017-05-182,4712,5892,4692,541211,3001,270.50
2017-05-172,3712,4452,3712,426112,8001,213
2017-05-162,4022,4242,3822,40445,9001,202
2017-05-152,3902,4022,3762,39541,0001,197.50
2017-05-122,4242,4382,3882,39546,2001,197.50
2017-05-112,4442,4452,4202,43887,1001,219
2017-05-102,4302,4602,4292,44189,8001,220.50
2017-05-092,4292,4392,4022,43172,2001,215.50
2017-05-082,4012,4412,4002,432113,9001,216
2017-05-022,3912,4152,3752,39179,6001,195.50
2017-05-012,3472,4252,3472,398119,1001,199
2017-04-282,5102,5512,2652,447249,4001,223.50
2017-04-272,5302,5652,5242,54469,6001,272
2017-04-262,4622,5412,4592,530105,4001,265
2017-04-252,4402,4422,4102,43865,9001,219
2017-04-242,4462,4502,4172,44045,8001,220
2017-04-212,4192,4192,3822,40424,0001,202
2017-04-202,4732,4802,4082,41939,2001,209.50
2017-04-192,4122,4652,4122,43454,6001,217
2017-04-182,4642,4762,4182,43348,3001,216.50
2017-04-172,3482,4282,3472,41533,4001,207.50
2017-04-142,4062,4192,3632,36831,9001,184
2017-04-132,3722,4362,3722,42744,0001,213.50
2017-04-122,4102,4332,3972,42250,2001,211
2017-04-112,4692,4812,4302,43644,2001,218
2017-04-102,4792,4912,4302,47351,8001,236.50
2017-04-072,4572,4822,4272,46088,9001,230
2017-04-062,5092,5212,4442,45380,5001,226.50
2017-04-052,5452,5772,5132,52862,2001,264
2017-04-042,5722,5792,5252,53684,5001,268
2017-04-032,5562,5912,5292,57279,3001,286
2017-03-312,5602,5692,5192,51968,0001,259.50
2017-03-302,5722,5822,5312,54063,6001,270
2017-03-292,5902,5982,5472,57068,9001,285
2017-03-282,5002,5372,4842,53774,8001,268.50
2017-03-272,4832,4992,4542,47463,3001,237
2017-03-242,4852,5152,4722,50256,7001,251
2017-03-232,4382,4752,4382,44934,7001,224.50
2017-03-222,4402,4742,4402,45238,7001,226
2017-03-212,4482,4902,4312,48247,2001,241
2017-03-172,4552,4662,4282,45560,1001,227.50
2017-03-162,4312,4642,4202,46074,6001,230
2017-03-152,4392,4782,4292,44172,2001,220.50
2017-03-142,4322,4462,4142,42455,6001,212
2017-03-132,4002,4572,4002,42774,3001,213.50
2017-03-102,4412,4492,3902,40485,1001,202
2017-03-092,4002,4362,3822,421104,1001,210.50
2017-03-082,3612,4112,3612,38085,5001,190
2017-03-072,3572,3762,3322,35775,1001,178.50
2017-03-062,3262,3952,3152,361120,9001,180.50
2017-03-032,2502,3402,2362,313106,9001,156.50
2017-03-022,2772,2832,2462,259102,6001,129.50
2017-03-012,2662,2802,2242,261133,7001,130.50
2017-02-282,2642,3382,2642,269167,2001,134.50
2017-02-272,2612,2662,2182,25883,2001,129
2017-02-242,3002,3002,2612,27276,4001,136
2017-02-232,2732,2912,2402,26479,6001,132
2017-02-222,2802,2822,2262,269127,5001,134.50
2017-02-212,2492,3132,2362,284139,5001,142
2017-02-202,2582,2582,1872,219141,7001,109.50
2017-02-172,2212,2882,2032,269102,7001,134.50
2017-02-162,2192,2442,1992,215108,9001,107.50
2017-02-152,2412,2502,1952,212150,7001,106
2017-02-142,1632,2602,1632,230235,9001,115
2017-02-132,1772,1842,1312,144173,3001,072
2017-02-102,0112,0652,0102,027170,2001,013.50
2017-02-092,0952,1271,9892,046228,0001,023
2017-02-082,0802,1462,0752,115165,6001,057.50
2017-02-072,0822,1042,0522,080156,6001,040
2017-02-062,0602,1092,0602,10174,2001,050.50
2017-02-032,0412,0972,0342,055128,8001,027.50
2017-02-022,0762,0982,0332,03488,0001,017
2017-02-012,0612,0812,0282,072114,4001,036
2017-01-312,0362,1202,0322,082171,8001,041
2017-01-302,0692,1172,0272,064229,2001,032
2017-01-271,9452,0551,9422,052279,4001,026
2017-01-261,9331,9431,9131,931230,300965.50
2017-01-251,9151,9371,9071,928183,200964
2017-01-241,9111,9191,8801,896279,100948
2017-01-231,9001,9381,8831,906456,100953
2017-01-201,7821,7821,7561,76348,000881.50
2017-01-191,8101,8141,7741,78944,600894.50
2017-01-181,7921,8051,7721,79952,400899.50
2017-01-171,8031,8191,7891,79259,300896
2017-01-161,8051,8281,7981,81034,900905
2017-01-131,8101,8371,7981,82038,000910
2017-01-121,8521,8791,8281,83863,200919
2017-01-111,8341,8711,8341,86382,000931.50
2017-01-101,8361,8391,8011,82970,200914.50
2017-01-061,8331,8411,8161,83241,200916
2017-01-051,8091,8271,8001,82451,600912
2017-01-041,7971,8121,7781,80153,500900.50

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