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
2017-12-29	2,552	2,576	2,543	2,554	46,100	1,277
2017-12-28	2,568	2,588	2,538	2,544	70,100	1,272
2017-12-27	2,570	2,597	2,547	2,570	81,000	1,285
2017-12-26	2,620	2,642	2,607	2,610	31,900	1,305
2017-12-25	2,605	2,616	2,580	2,615	47,300	1,307.50
2017-12-22	2,636	2,659	2,611	2,627	59,000	1,313.50
2017-12-21	2,607	2,661	2,580	2,643	119,200	1,321.50
2017-12-20	2,570	2,622	2,565	2,613	73,300	1,306.50
2017-12-19	2,555	2,583	2,549	2,570	38,800	1,285
2017-12-18	2,562	2,588	2,539	2,568	45,600	1,284
2017-12-15	2,587	2,587	2,538	2,555	103,800	1,277.50
2017-12-14	2,590	2,606	2,545	2,589	110,600	1,294.50
2017-12-13	2,526	2,749	2,526	2,588	320,600	1,294
2017-12-12	2,445	2,490	2,439	2,476	110,100	1,238
2017-12-11	2,427	2,447	2,398	2,426	51,800	1,213
2017-12-08	2,409	2,434	2,388	2,421	56,300	1,210.50
2017-12-07	2,395	2,425	2,389	2,400	47,100	1,200
2017-12-06	2,385	2,418	2,336	2,353	94,000	1,176.50
2017-12-05	2,372	2,381	2,331	2,379	110,000	1,189.50
2017-12-04	2,397	2,420	2,365	2,370	69,300	1,185
2017-12-01	2,445	2,455	2,375	2,387	80,500	1,193.50
2017-11-30	2,403	2,424	2,365	2,414	133,700	1,207
2017-11-29	2,377	2,428	2,370	2,427	126,800	1,213.50
2017-11-28	2,390	2,394	2,340	2,381	113,800	1,190.50
2017-11-27	2,340	2,371	2,335	2,371	128,000	1,185.50
2017-11-24	2,305	2,339	2,256	2,329	168,200	1,164.50
2017-11-22	2,315	2,370	2,302	2,366	141,900	1,183
2017-11-21	2,286	2,307	2,246	2,300	194,500	1,150
2017-11-20	2,284	2,322	2,260	2,304	136,400	1,152
2017-11-17	2,230	2,274	2,202	2,262	151,900	1,131
2017-11-16	2,214	2,253	2,214	2,245	67,300	1,122.50
2017-11-15	2,276	2,276	2,234	2,251	105,100	1,125.50
2017-11-13	2,295	2,298	2,274	2,293	51,500	1,146.50
2017-11-10	2,310	2,324	2,291	2,298	104,600	1,149
2017-11-09	2,354	2,374	2,315	2,347	100,400	1,173.50
2017-11-08	2,336	2,354	2,306	2,354	85,100	1,177
2017-11-07	2,315	2,364	2,315	2,346	113,500	1,173
2017-11-06	2,285	2,361	2,284	2,325	196,000	1,162.50
2017-11-02	2,331	2,338	2,256	2,277	363,800	1,138.50
2017-11-01	2,519	2,521	2,309	2,338	498,200	1,169
2017-10-31	2,868	2,871	2,485	2,520	364,200	1,260
2017-10-30	2,844	2,885	2,811	2,859	113,900	1,429.50
2017-10-27	2,770	2,857	2,769	2,834	89,400	1,417
2017-10-26	2,760	2,767	2,739	2,752	41,000	1,376
2017-10-25	2,802	2,812	2,761	2,763	34,200	1,381.50
2017-10-24	2,768	2,823	2,758	2,789	84,000	1,394.50
2017-10-23	2,815	2,838	2,798	2,803	62,100	1,401.50
2017-10-20	2,802	2,810	2,772	2,805	63,800	1,402.50
2017-10-19	2,756	2,815	2,756	2,789	72,700	1,394.50
2017-10-18	2,723	2,813	2,720	2,755	111,000	1,377.50
2017-10-17	2,658	2,727	2,636	2,709	93,200	1,354.50
2017-10-16	2,588	2,664	2,587	2,658	57,900	1,329
2017-10-13	2,585	2,594	2,574	2,587	48,100	1,293.50
2017-10-12	2,554	2,584	2,554	2,583	35,700	1,291.50
2017-10-11	2,549	2,584	2,549	2,553	43,400	1,276.50
2017-10-10	2,494	2,551	2,494	2,542	36,600	1,271
2017-10-06	2,525	2,528	2,486	2,494	38,200	1,247
2017-10-05	2,512	2,535	2,494	2,529	36,800	1,264.50
2017-10-04	2,530	2,541	2,503	2,511	30,600	1,255.50
2017-10-03	2,562	2,562	2,521	2,539	34,600	1,269.50
2017-10-02	2,570	2,579	2,532	2,541	35,800	1,270.50
2017-09-29	2,570	2,570	2,540	2,554	28,700	1,277
2017-09-28	2,560	2,566	2,496	2,566	77,600	1,283
2017-09-27	2,500	2,553	2,443	2,543	109,900	1,271.50
2017-09-26	2,488	2,488	2,433	2,444	48,400	1,222
2017-09-25	2,421	2,488	2,421	2,485	47,300	1,242.50
2017-09-22	2,441	2,448	2,419	2,423	49,800	1,211.50
2017-09-21	2,468	2,468	2,430	2,441	58,000	1,220.50
2017-09-20	2,520	2,520	2,458	2,463	67,100	1,231.50
2017-09-19	2,521	2,535	2,500	2,517	41,900	1,258.50
2017-09-15	2,494	2,515	2,484	2,514	29,800	1,257
2017-09-14	2,473	2,513	2,473	2,494	34,700	1,247
2017-09-13	2,480	2,497	2,476	2,491	25,900	1,245.50
2017-09-12	2,455	2,482	2,448	2,475	37,900	1,237.50
2017-09-11	2,447	2,479	2,437	2,446	52,800	1,223
2017-09-08	2,386	2,457	2,386	2,440	91,200	1,220
2017-09-07	2,410	2,425	2,386	2,403	41,500	1,201.50
2017-09-06	2,373	2,407	2,358	2,390	28,800	1,195
2017-09-05	2,419	2,437	2,387	2,390	51,100	1,195
2017-09-04	2,427	2,445	2,402	2,422	48,200	1,211
2017-09-01	2,460	2,460	2,430	2,444	31,000	1,222
2017-08-31	2,461	2,461	2,439	2,444	27,000	1,222
2017-08-30	2,461	2,462	2,423	2,437	40,700	1,218.50
2017-08-29	2,448	2,465	2,431	2,465	48,100	1,232.50
2017-08-28	2,455	2,468	2,437	2,449	70,400	1,224.50
2017-08-25	2,429	2,457	2,414	2,451	54,400	1,225.50
2017-08-24	2,419	2,438	2,411	2,433	54,500	1,216.50
2017-08-23	2,440	2,453	2,413	2,430	63,100	1,215
2017-08-22	2,405	2,427	2,382	2,407	87,500	1,203.50
2017-08-21	2,357	2,393	2,357	2,383	63,400	1,191.50
2017-08-18	2,374	2,379	2,343	2,350	51,000	1,175
2017-08-17	2,395	2,429	2,379	2,407	68,100	1,203.50
2017-08-16	2,493	2,494	2,389	2,389	127,200	1,194.50
2017-08-15	2,384	2,410	2,353	2,393	67,500	1,196.50
2017-08-14	2,369	2,389	2,333	2,364	56,600	1,182
2017-08-10	2,397	2,416	2,368	2,376	65,400	1,188
2017-08-09	2,443	2,443	2,396	2,406	63,900	1,203
2017-08-08	2,464	2,475	2,436	2,446	50,400	1,223
2017-08-07	2,493	2,493	2,441	2,458	73,500	1,229
2017-08-04	2,468	2,495	2,464	2,479	67,600	1,239.50
2017-08-03	2,471	2,490	2,445	2,468	70,900	1,234
2017-08-02	2,481	2,502	2,458	2,489	81,200	1,244.50
2017-08-01	2,513	2,522	2,455	2,483	150,700	1,241.50
2017-07-31	2,520	2,544	2,469	2,499	217,700	1,249.50
2017-07-28	2,648	2,648	2,520	2,581	356,900	1,290.50
2017-07-27	2,671	2,705	2,502	2,617	351,400	1,308.50
2017-07-26	2,762	2,763	2,693	2,697	102,800	1,348.50
2017-07-25	2,800	2,814	2,758	2,762	62,500	1,381
2017-07-24	2,792	2,815	2,750	2,810	76,100	1,405
2017-07-21	2,750	2,818	2,728	2,808	154,200	1,404
2017-07-20	2,641	2,782	2,641	2,751	261,900	1,375.50
2017-07-19	2,592	2,640	2,580	2,591	139,200	1,295.50
2017-07-18	2,528	2,596	2,524	2,586	100,900	1,293
2017-07-14	2,540	2,555	2,514	2,553	38,600	1,276.50
2017-07-13	2,545	2,559	2,533	2,546	29,200	1,273
2017-07-12	2,561	2,577	2,533	2,547	33,000	1,273.50
2017-07-11	2,510	2,577	2,507	2,574	64,600	1,287
2017-07-10	2,545	2,564	2,510	2,536	72,300	1,268
2017-07-07	2,562	2,569	2,539	2,542	41,600	1,271
2017-07-06	2,565	2,596	2,557	2,578	48,400	1,289
2017-07-05	2,567	2,574	2,522	2,557	114,800	1,278.50
2017-07-04	2,653	2,653	2,576	2,599	89,600	1,299.50
2017-07-03	2,633	2,668	2,633	2,653	51,700	1,326.50
2017-06-30	2,654	2,655	2,603	2,633	76,600	1,316.50
2017-06-29	2,720	2,730	2,677	2,685	67,200	1,342.50
2017-06-28	2,731	2,740	2,654	2,689	207,900	1,344.50
2017-06-27	2,814	2,817	2,762	2,806	77,400	1,403
2017-06-26	2,788	2,814	2,751	2,790	78,600	1,395
2017-06-23	2,811	2,814	2,767	2,788	73,200	1,394
2017-06-22	2,706	2,885	2,706	2,840	110,400	1,420
2017-06-21	2,677	2,750	2,677	2,706	47,400	1,353
2017-06-20	2,675	2,712	2,642	2,695	56,600	1,347.50
2017-06-19	2,624	2,683	2,624	2,648	33,100	1,324
2017-06-16	2,672	2,689	2,630	2,630	51,200	1,315
2017-06-15	2,669	2,684	2,645	2,669	32,700	1,334.50
2017-06-14	2,694	2,731	2,677	2,677	38,800	1,338.50
2017-06-13	2,648	2,694	2,648	2,681	31,800	1,340.50
2017-06-12	2,620	2,667	2,579	2,661	44,900	1,330.50
2017-06-09	2,680	2,683	2,629	2,648	66,900	1,324
2017-06-08	2,622	2,684	2,618	2,660	75,700	1,330
2017-06-07	2,618	2,640	2,597	2,599	88,600	1,299.50
2017-06-06	2,679	2,679	2,613	2,618	42,300	1,309
2017-06-05	2,633	2,682	2,621	2,668	41,500	1,334
2017-06-02	2,694	2,694	2,643	2,653	70,100	1,326.50
2017-06-01	2,662	2,721	2,662	2,711	49,200	1,355.50
2017-05-31	2,651	2,690	2,651	2,662	36,200	1,331
2017-05-30	2,648	2,671	2,639	2,660	26,500	1,330
2017-05-29	2,663	2,687	2,655	2,661	36,900	1,330.50
2017-05-26	2,651	2,682	2,632	2,663	52,700	1,331.50
2017-05-25	2,665	2,682	2,645	2,651	51,900	1,325.50
2017-05-24	2,675	2,680	2,650	2,665	38,800	1,332.50
2017-05-23	2,603	2,673	2,603	2,658	78,300	1,329
2017-05-22	2,550	2,603	2,539	2,599	73,100	1,299.50
2017-05-19	2,574	2,580	2,516	2,535	75,800	1,267.50
2017-05-18	2,471	2,589	2,469	2,541	211,300	1,270.50
2017-05-17	2,371	2,445	2,371	2,426	112,800	1,213
2017-05-16	2,402	2,424	2,382	2,404	45,900	1,202
2017-05-15	2,390	2,402	2,376	2,395	41,000	1,197.50
2017-05-12	2,424	2,438	2,388	2,395	46,200	1,197.50
2017-05-11	2,444	2,445	2,420	2,438	87,100	1,219
2017-05-10	2,430	2,460	2,429	2,441	89,800	1,220.50
2017-05-09	2,429	2,439	2,402	2,431	72,200	1,215.50
2017-05-08	2,401	2,441	2,400	2,432	113,900	1,216
2017-05-02	2,391	2,415	2,375	2,391	79,600	1,195.50
2017-05-01	2,347	2,425	2,347	2,398	119,100	1,199
2017-04-28	2,510	2,551	2,265	2,447	249,400	1,223.50
2017-04-27	2,530	2,565	2,524	2,544	69,600	1,272
2017-04-26	2,462	2,541	2,459	2,530	105,400	1,265
2017-04-25	2,440	2,442	2,410	2,438	65,900	1,219
2017-04-24	2,446	2,450	2,417	2,440	45,800	1,220
2017-04-21	2,419	2,419	2,382	2,404	24,000	1,202
2017-04-20	2,473	2,480	2,408	2,419	39,200	1,209.50
2017-04-19	2,412	2,465	2,412	2,434	54,600	1,217
2017-04-18	2,464	2,476	2,418	2,433	48,300	1,216.50
2017-04-17	2,348	2,428	2,347	2,415	33,400	1,207.50
2017-04-14	2,406	2,419	2,363	2,368	31,900	1,184
2017-04-13	2,372	2,436	2,372	2,427	44,000	1,213.50
2017-04-12	2,410	2,433	2,397	2,422	50,200	1,211
2017-04-11	2,469	2,481	2,430	2,436	44,200	1,218
2017-04-10	2,479	2,491	2,430	2,473	51,800	1,236.50
2017-04-07	2,457	2,482	2,427	2,460	88,900	1,230
2017-04-06	2,509	2,521	2,444	2,453	80,500	1,226.50
2017-04-05	2,545	2,577	2,513	2,528	62,200	1,264
2017-04-04	2,572	2,579	2,525	2,536	84,500	1,268
2017-04-03	2,556	2,591	2,529	2,572	79,300	1,286
2017-03-31	2,560	2,569	2,519	2,519	68,000	1,259.50
2017-03-30	2,572	2,582	2,531	2,540	63,600	1,270
2017-03-29	2,590	2,598	2,547	2,570	68,900	1,285
2017-03-28	2,500	2,537	2,484	2,537	74,800	1,268.50
2017-03-27	2,483	2,499	2,454	2,474	63,300	1,237
2017-03-24	2,485	2,515	2,472	2,502	56,700	1,251
2017-03-23	2,438	2,475	2,438	2,449	34,700	1,224.50
2017-03-22	2,440	2,474	2,440	2,452	38,700	1,226
2017-03-21	2,448	2,490	2,431	2,482	47,200	1,241
2017-03-17	2,455	2,466	2,428	2,455	60,100	1,227.50
2017-03-16	2,431	2,464	2,420	2,460	74,600	1,230
2017-03-15	2,439	2,478	2,429	2,441	72,200	1,220.50
2017-03-14	2,432	2,446	2,414	2,424	55,600	1,212
2017-03-13	2,400	2,457	2,400	2,427	74,300	1,213.50
2017-03-10	2,441	2,449	2,390	2,404	85,100	1,202
2017-03-09	2,400	2,436	2,382	2,421	104,100	1,210.50
2017-03-08	2,361	2,411	2,361	2,380	85,500	1,190
2017-03-07	2,357	2,376	2,332	2,357	75,100	1,178.50
2017-03-06	2,326	2,395	2,315	2,361	120,900	1,180.50
2017-03-03	2,250	2,340	2,236	2,313	106,900	1,156.50
2017-03-02	2,277	2,283	2,246	2,259	102,600	1,129.50
2017-03-01	2,266	2,280	2,224	2,261	133,700	1,130.50
2017-02-28	2,264	2,338	2,264	2,269	167,200	1,134.50
2017-02-27	2,261	2,266	2,218	2,258	83,200	1,129
2017-02-24	2,300	2,300	2,261	2,272	76,400	1,136
2017-02-23	2,273	2,291	2,240	2,264	79,600	1,132
2017-02-22	2,280	2,282	2,226	2,269	127,500	1,134.50
2017-02-21	2,249	2,313	2,236	2,284	139,500	1,142
2017-02-20	2,258	2,258	2,187	2,219	141,700	1,109.50
2017-02-17	2,221	2,288	2,203	2,269	102,700	1,134.50
2017-02-16	2,219	2,244	2,199	2,215	108,900	1,107.50
2017-02-15	2,241	2,250	2,195	2,212	150,700	1,106
2017-02-14	2,163	2,260	2,163	2,230	235,900	1,115
2017-02-13	2,177	2,184	2,131	2,144	173,300	1,072
2017-02-10	2,011	2,065	2,010	2,027	170,200	1,013.50
2017-02-09	2,095	2,127	1,989	2,046	228,000	1,023
2017-02-08	2,080	2,146	2,075	2,115	165,600	1,057.50
2017-02-07	2,082	2,104	2,052	2,080	156,600	1,040
2017-02-06	2,060	2,109	2,060	2,101	74,200	1,050.50
2017-02-03	2,041	2,097	2,034	2,055	128,800	1,027.50
2017-02-02	2,076	2,098	2,033	2,034	88,000	1,017
2017-02-01	2,061	2,081	2,028	2,072	114,400	1,036
2017-01-31	2,036	2,120	2,032	2,082	171,800	1,041
2017-01-30	2,069	2,117	2,027	2,064	229,200	1,032
2017-01-27	1,945	2,055	1,942	2,052	279,400	1,026
2017-01-26	1,933	1,943	1,913	1,931	230,300	965.50
2017-01-25	1,915	1,937	1,907	1,928	183,200	964
2017-01-24	1,911	1,919	1,880	1,896	279,100	948
2017-01-23	1,900	1,938	1,883	1,906	456,100	953
2017-01-20	1,782	1,782	1,756	1,763	48,000	881.50
2017-01-19	1,810	1,814	1,774	1,789	44,600	894.50
2017-01-18	1,792	1,805	1,772	1,799	52,400	899.50
2017-01-17	1,803	1,819	1,789	1,792	59,300	896
2017-01-16	1,805	1,828	1,798	1,810	34,900	905
2017-01-13	1,810	1,837	1,798	1,820	38,000	910
2017-01-12	1,852	1,879	1,828	1,838	63,200	919
2017-01-11	1,834	1,871	1,834	1,863	82,000	931.50
2017-01-10	1,836	1,839	1,801	1,829	70,200	914.50
2017-01-06	1,833	1,841	1,816	1,832	41,200	916
2017-01-05	1,809	1,827	1,800	1,824	51,600	912
2017-01-04	1,797	1,812	1,778	1,801	53,500	900.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4812 (株)電通総研 の時系列データ [2017年度]

4812 (株)電通総研の時系列データ [2017年度]