4812 (株)電通総研 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,3204,3704,2954,33042,2002,165
2019-12-274,3704,3804,3254,33550,2002,167.50
2019-12-264,3354,3854,2854,35555,4002,177.50
2019-12-254,2904,4004,2804,37574,1002,187.50
2019-12-244,2604,2754,1904,26548,1002,132.50
2019-12-234,2954,3004,2254,29043,5002,145
2019-12-204,2254,2954,2204,28077,4002,140
2019-12-194,2454,2554,1704,17557,1002,087.50
2019-12-184,2404,2604,1654,21593,0002,107.50
2019-12-174,2204,2504,1754,24075,5002,120
2019-12-164,2204,2704,2054,20569,1002,102.50
2019-12-134,2304,2554,1804,19558,2002,097.50
2019-12-124,2554,2754,1854,20066,8002,100
2019-12-114,2804,2954,1904,21537,9002,107.50
2019-12-104,2504,2954,2004,29071,6002,145
2019-12-094,2104,2304,1604,20544,8002,102.50
2019-12-064,2404,2404,1554,21061,3002,105
2019-12-054,2954,3254,2354,26555,4002,132.50
2019-12-044,2154,3304,2154,32063,1002,160
2019-12-034,1804,3204,1354,28590,3002,142.50
2019-12-024,1754,2454,1554,20587,4002,102.50
2019-11-294,0154,1604,0104,145121,7002,072.50
2019-11-284,0104,0453,9653,99571,9001,997.50
2019-11-273,9103,9853,9103,97028,3001,985
2019-11-263,9303,9353,8753,91564,2001,957.50
2019-11-253,9753,9853,9303,94020,1001,970
2019-11-223,9403,9853,9253,96536,9001,982.50
2019-11-213,9303,9453,8703,94534,3001,972.50
2019-11-203,9053,9303,8903,93039,5001,965
2019-11-193,8503,9003,8503,89029,7001,945
2019-11-183,9103,9303,8653,88039,0001,940
2019-11-153,8303,9203,8203,91056,4001,955
2019-11-143,8003,8603,7953,82088,2001,910
2019-11-133,8203,8253,7753,79052,1001,895
2019-11-123,7503,8203,7503,81558,2001,907.50
2019-11-113,7903,8003,7553,79066,3001,895
2019-11-083,7853,7903,7253,75089,2001,875
2019-11-073,7003,7453,6803,71563,0001,857.50
2019-11-063,6303,6903,6253,680131,0001,840
2019-11-053,6603,6853,5053,630197,7001,815
2019-11-013,7403,8303,7153,755147,2001,877.50
2019-10-313,7703,8003,7353,77083,9001,885
2019-10-303,7003,7753,6853,76582,3001,882.50
2019-10-293,6853,7403,6803,70072,7001,850
2019-10-283,6753,6903,6453,66562,5001,832.50
2019-10-253,6003,6453,5853,64592,2001,822.50
2019-10-243,5453,5603,5103,52542,0001,762.50
2019-10-233,5553,5603,4953,55049,1001,775
2019-10-213,4553,5303,4553,51543,6001,757.50
2019-10-183,5453,5453,4353,46071,9001,730
2019-10-173,5103,5503,4903,52578,1001,762.50
2019-10-163,5053,5753,4803,48059,5001,740
2019-10-153,5003,5203,4653,48065,8001,740
2019-10-113,4153,4303,3453,41576,5001,707.50
2019-10-103,4753,4753,3903,41530,1001,707.50
2019-10-093,4203,4753,3853,45049,2001,725
2019-10-083,4453,4753,4303,45546,2001,727.50
2019-10-073,4753,4753,4053,45047,0001,725
2019-10-043,4203,4853,3853,45052,4001,725
2019-10-033,3503,4203,3353,40087,1001,700
2019-10-023,4053,4953,4003,42074,4001,710
2019-10-01---3,375-1,687.50
2019-09-303,3703,4203,3553,37560,6001,687.50
2019-09-273,4703,4703,3853,42047,2001,710
2019-09-263,4903,4953,4403,45048,9001,725
2019-09-253,4753,4753,4303,46027,4001,730
2019-09-243,4603,4803,4203,45545,3001,727.50
2019-09-203,5153,5303,4453,45554,7001,727.50
2019-09-193,4153,4903,4053,48072,3001,740
2019-09-183,3853,4653,3653,42092,6001,710
2019-09-173,3003,3703,2753,370156,4001,685
2019-09-133,2903,2953,2503,27597,5001,637.50
2019-09-123,3203,3203,2703,275111,9001,637.50
2019-09-113,3003,3103,2153,275188,7001,637.50
2019-09-103,4253,4353,3653,37071,5001,685
2019-09-093,3953,4553,3953,41544,3001,707.50
2019-09-063,4253,4453,3703,39543,4001,697.50
2019-09-053,4703,5353,3853,415101,0001,707.50
2019-09-043,2853,3403,2453,33061,4001,665
2019-09-033,2253,3453,2103,28551,9001,642.50
2019-09-023,3003,3053,2103,24578,4001,622.50
2019-08-303,2103,3753,1103,350130,9001,675
2019-08-293,2003,2003,1153,17093,7001,585
2019-08-283,2303,2553,1703,18073,8001,590
2019-08-273,2453,2803,2153,22569,8001,612.50
2019-08-263,2803,2853,1953,205193,4001,602.50
2019-08-233,4253,4253,3203,38056,5001,690
2019-08-223,4403,4403,4053,42028,2001,710
2019-08-213,3653,4153,3603,41535,3001,707.50
2019-08-203,4153,4153,3853,41520,8001,707.50
2019-08-193,3803,4103,3553,39542,5001,697.50
2019-08-163,3503,3753,3353,37538,0001,687.50
2019-08-153,3103,3603,3003,35030,6001,675
2019-08-143,4003,4153,3703,40042,6001,700
2019-08-133,3853,4053,3353,33556,5001,667.50
2019-08-093,4553,4753,4253,44047,2001,720
2019-08-083,3853,4303,3653,39044,1001,695
2019-08-073,3953,4103,3353,39577,8001,697.50
2019-08-063,3153,4103,2903,39584,1001,697.50
2019-08-053,5203,5303,3753,465105,1001,732.50
2019-08-023,6953,7153,5403,560138,8001,780
2019-08-013,6203,7553,5653,720167,5001,860
2019-07-313,8803,8803,7603,81079,4001,905
2019-07-303,8653,9053,8653,89048,4001,945
2019-07-293,8653,9303,8403,86084,4001,930
2019-07-263,7353,8353,7353,815106,9001,907.50
2019-07-253,7203,7753,7103,71545,5001,857.50
2019-07-243,7253,7503,6603,71071,3001,855
2019-07-233,7953,8203,7503,75062,2001,875
2019-07-223,8203,8603,7753,800101,2001,900
2019-07-193,6603,8453,6503,815159,4001,907.50
2019-07-183,7603,8653,5803,640506,2001,820
2019-07-173,5353,5603,4953,55025,7001,775
2019-07-163,5303,5703,5103,55019,4001,775
2019-07-123,5853,5853,5053,52533,1001,762.50
2019-07-113,5553,6153,5553,58023,0001,790
2019-07-103,5153,5603,4803,54526,4001,772.50
2019-07-093,5503,6103,5353,55537,5001,777.50
2019-07-083,5503,5903,5253,55065,0001,775
2019-07-053,5703,5753,5103,52544,1001,762.50
2019-07-043,5803,6253,5753,58038,0001,790
2019-07-033,5803,6203,5503,57041,4001,785
2019-07-023,5053,5903,4703,58052,8001,790
2019-07-013,5003,5103,4653,50576,3001,752.50
2019-06-283,4403,4503,4003,43550,3001,717.50
2019-06-273,4153,4253,3853,42530,8001,712.50
2019-06-263,4903,5053,3903,41069,2001,705
2019-06-253,5153,5553,4603,52038,4001,760
2019-06-243,4753,5253,4303,51030,3001,755
2019-06-213,5053,5053,4053,44084,4001,720
2019-06-203,4603,5153,4603,48544,2001,742.50
2019-06-193,3453,4203,3453,42062,7001,710
2019-06-183,3853,4553,3503,38054,5001,690
2019-06-173,4503,4503,3803,43553,6001,717.50
2019-06-143,5003,5253,4703,49537,9001,747.50
2019-06-133,5403,5453,4603,48532,8001,742.50
2019-06-123,5103,5753,4903,53533,2001,767.50
2019-06-113,5203,5203,4803,51071,2001,755
2019-06-103,4903,5203,4703,52044,3001,760
2019-06-073,4303,4553,3353,40570,1001,702.50
2019-06-063,4703,5003,4103,41037,3001,705
2019-06-053,3853,4953,3803,48070,4001,740
2019-06-043,2653,3103,2253,26076,9001,630
2019-06-033,3203,3253,2353,26076,3001,630
2019-05-313,4503,4503,3703,39090,7001,695
2019-05-303,5003,5003,3803,45078,9001,725
2019-05-293,5303,5953,4803,56024,7001,780
2019-05-283,5753,5853,5103,56559,1001,782.50
2019-05-273,4903,6053,4803,57035,2001,785
2019-05-243,4453,4653,3703,46572,5001,732.50
2019-05-233,4353,4953,3303,47588,6001,737.50
2019-05-223,5503,5553,4553,47047,0001,735
2019-05-213,5453,5553,4403,52040,3001,760
2019-05-203,6853,6853,5703,57030,4001,785
2019-05-173,6753,7303,6753,68537,3001,842.50
2019-05-163,5753,6553,5653,63554,8001,817.50
2019-05-153,5203,5503,4703,55026,4001,775
2019-05-143,4503,4853,4053,48059,3001,740
2019-05-133,6303,6303,5003,51075,7001,755
2019-05-103,6103,7153,6003,66556,9001,832.50
2019-05-093,6953,7153,6053,61048,8001,805
2019-05-083,7903,7903,7153,75051,8001,875
2019-05-073,8754,0603,8353,860113,6001,930
2019-04-263,7103,8453,6753,805150,0001,902.50
2019-04-253,6153,6353,4703,625129,7001,812.50
2019-04-243,5953,6553,5903,61541,3001,807.50
2019-04-233,6503,6803,5903,63048,9001,815
2019-04-223,6453,6603,5853,63523,1001,817.50
2019-04-193,6453,6503,5603,63057,5001,815
2019-04-183,7003,7003,5453,60088,2001,800
2019-04-173,7303,7553,6953,70032,4001,850
2019-04-163,7653,7853,7003,74557,8001,872.50
2019-04-153,7503,8003,7403,78535,6001,892.50
2019-04-123,6603,7003,6003,69539,5001,847.50
2019-04-113,7003,7703,6703,68522,3001,842.50
2019-04-103,6603,6903,6253,67558,5001,837.50
2019-04-093,7403,7453,6803,73539,6001,867.50
2019-04-083,6753,7953,6753,76046,5001,880
2019-04-053,7353,7653,6303,65539,6001,827.50
2019-04-043,8053,8103,7203,73526,1001,867.50
2019-04-033,7603,8153,7303,80526,4001,902.50
2019-04-023,9003,9003,7803,79024,7001,895
2019-04-013,8853,9503,8453,88583,0001,942.50
2019-03-293,7453,8303,7053,81547,8001,907.50
2019-03-283,7053,7053,5653,69037,6001,845
2019-03-273,7903,8003,7603,77536,0001,887.50
2019-03-263,6753,8203,6753,77078,5001,885
2019-03-253,6303,6853,5503,67559,9001,837.50
2019-03-223,6753,7353,6703,68537,4001,842.50
2019-03-203,6303,7103,6303,67539,0001,837.50
2019-03-193,6703,6703,5603,61033,6001,805
2019-03-183,6353,6903,6203,66047,5001,830
2019-03-153,5753,6153,5403,605117,7001,802.50
2019-03-143,6553,6803,5603,58025,0001,790
2019-03-133,6553,7203,6153,64067,3001,820
2019-03-123,6803,7203,6553,67048,5001,835
2019-03-113,5253,6503,5253,63555,4001,817.50
2019-03-083,5053,5453,4903,54050,2001,770
2019-03-073,5703,6253,5503,59031,5001,795
2019-03-063,6153,6403,5903,62034,0001,810
2019-03-053,6403,6603,5753,61541,1001,807.50
2019-03-043,6503,7403,6203,70543,1001,852.50
2019-03-013,6503,6903,6253,65035,6001,825
2019-02-283,6053,6903,5853,64034,9001,820
2019-02-273,5553,6203,5303,60571,7001,802.50
2019-02-263,5853,5853,5203,57553,8001,787.50
2019-02-253,6303,7053,5903,59561,0001,797.50
2019-02-223,6603,6653,6153,63068,4001,815
2019-02-213,7253,7253,6403,67049,3001,835
2019-02-203,7003,7403,7003,725105,4001,862.50
2019-02-193,6053,6503,6053,64049,5001,820
2019-02-183,6053,6153,5353,60550,0001,802.50
2019-02-153,5253,6103,4853,515102,7001,757.50
2019-02-143,6203,7003,5403,580219,7001,790
2019-02-133,6203,6303,4953,500118,1001,750
2019-02-123,3653,6153,3303,600300,5001,800
2019-02-083,1653,2403,1253,225169,3001,612.50
2019-02-073,1803,2203,1603,200103,5001,600
2019-02-063,2453,2453,1653,17080,0001,585
2019-02-053,2003,3053,1953,235200,4001,617.50
2019-02-043,0003,1352,9993,130150,9001,565
2019-02-012,8762,9382,8752,92652,4001,463
2019-01-312,8352,9152,8242,89880,0001,449
2019-01-302,8942,9182,8112,81884,8001,409
2019-01-292,8832,9142,8422,86690,7001,433
2019-01-283,0203,0202,8622,908120,5001,454
2019-01-252,9753,0802,9703,015108,2001,507.50
2019-01-242,9092,9742,8522,96991,3001,484.50
2019-01-232,9303,0852,8982,920262,5001,460
2019-01-222,9672,9782,9362,95672,0001,478
2019-01-212,9382,9902,9372,961102,9001,480.50
2019-01-182,9372,9552,9002,90767,6001,453.50
2019-01-172,9002,9662,8962,938104,7001,469
2019-01-162,8532,9172,8362,88476,5001,442
2019-01-152,8282,8452,7832,83465,3001,417
2019-01-112,8352,9122,8282,84272,7001,421
2019-01-102,8532,9082,8202,82087,8001,410
2019-01-092,8052,8892,7922,872116,3001,436
2019-01-082,7662,8182,7662,79280,4001,396
2019-01-072,7522,8172,7192,733109,4001,366.50
2019-01-042,7042,7742,6812,70297,1001,351

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