[4324 東証1部] 電通 日足 時系列データ

[4324 東証1部] 電通 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-276070.006100.005960.006020.0010396006257545000
2017-03-246080.006210.006070.006170.008898005487631000
2017-03-236090.006130.006030.006070.008580005200777000
2017-03-226080.006120.006020.006060.0013259008038810000
2017-03-216060.006210.006040.006180.007865004836526000
2017-03-176180.006190.006090.006130.0010931006706320000
2017-03-166130.006270.006120.006220.009153005684479000
2017-03-156150.006220.006140.006220.0012352007640031000
2017-03-146300.006300.006210.006240.008373005230655000
2017-03-136310.006390.006280.006330.0011245007109774000
2017-03-106210.006440.006210.006400.00211890013412943000
2017-03-096150.006230.006140.006210.0010401006434360000
2017-03-086140.006220.006140.006190.0010722006628873000
2017-03-076140.006180.006080.006180.009708005976708000
2017-03-066190.006220.006150.006180.007786004813184000
2017-03-036210.006270.006180.006250.009512005935793000
2017-03-026300.006310.006190.006230.0015084009395539000
2017-03-016210.006270.006140.006250.0011443007123198000
2017-02-286200.006320.006200.006220.0014731009226550000
2017-02-276170.006230.006120.006180.0012590007780621000
2017-02-246190.006250.006150.006230.0011043006855809000
2017-02-236180.006260.006100.006150.009906006098143000
2017-02-226080.006290.006070.006200.0015107009377820000
2017-02-215970.006190.005970.006120.0013881008473182000
2017-02-205860.005980.005850.005970.008004004751782000
2017-02-175920.005970.005900.005940.008161004847556000
2017-02-165830.005950.005820.005880.0013642008032363000
2017-02-155870.005930.005670.005820.00255160014855576000
2017-02-145420.005480.005360.005370.008361004532590000
2017-02-135390.005470.005360.005420.008429004572228000
2017-02-105310.005340.005280.005320.0010572005614524000
2017-02-095220.005230.005170.005210.007802004060980000
2017-02-085200.005280.005160.005280.009352004886350000
2017-02-075130.005230.005110.005190.007784004027494000
2017-02-065150.005190.005110.005170.009756005026316000
2017-02-035130.005190.005120.005160.009458004876874000
2017-02-025200.005210.005090.005100.0010995005652515000
2017-02-015190.005210.005110.005210.0010019005180891000
2017-01-315250.005280.005180.005220.0012649006608879000
2017-01-305380.005390.005260.005300.0010086005345234000
2017-01-275400.005430.005370.005400.008227004439789000
2017-01-265380.005390.005340.005390.008845004758629000
2017-01-255330.005390.005280.005310.006446003430407000
2017-01-245320.005360.005270.005280.008176004327609000
2017-01-235340.005370.005290.005330.0010963005849112000
2017-01-205350.005420.005340.005400.007783004195182000
2017-01-195350.005380.005310.005350.009680005171441000
2017-01-185400.005410.005300.005350.0012910006912417000
2017-01-175500.005560.005490.005500.0011018006076466000
2017-01-165620.005660.005500.005520.0010107005599744000
2017-01-135680.005710.005630.005660.0011876006739459000
2017-01-125690.005690.005560.005650.0010658005992766000
2017-01-115700.005740.005660.005700.0011658006647574000
2017-01-105690.005780.005650.005710.00192410010985764000
2017-01-065550.005700.005540.005640.0013355007524855000
2017-01-055520.005570.005500.005520.009630005320135000
2017-01-045470.005560.005450.005540.0011432006314079000
2016-12-305490.005550.005470.005500.007513004139001000
2016-12-295480.005540.005450.005520.0011057006084709000
2016-12-285620.005630.005510.005540.006761003752256000
2016-12-275610.005670.005610.005630.007146004027617000
2016-12-265610.005690.005580.005650.007547004262143000
2016-12-225640.005670.005560.005600.009242005182268000
2016-12-215720.005740.005640.005670.0013627007750177000
2016-12-205710.005740.005680.005690.0012049006874579000
2016-12-195740.005780.005670.005710.0012637007214265000
2016-12-165550.005700.005540.005670.0015377008691637000
2016-12-155490.005580.005380.005460.0013649007459152000
2016-12-145350.005630.005340.005510.00196040010803126000
2016-12-135250.005370.005240.005360.0013419007141932000
2016-12-125010.005280.005010.005260.00217470011370459000
2016-12-094890.005040.004835.005010.00271310013383793500
2016-12-085190.005190.004890.004975.00233490011620411500
2016-12-075160.005180.005100.005130.0010867005573721000
2016-12-065250.005280.005110.005130.0012159006276372000
2016-12-055290.005310.005160.005190.008987004675447000
2016-12-025430.005430.005280.005340.008766004681648000
2016-12-015330.005420.005300.005350.0014349007692817000
2016-11-305160.005230.005130.005230.0013201006865244000
2016-11-295120.005160.005090.005110.009867005046156000
2016-11-285190.005200.005110.005150.007725003977069000
2016-11-255220.005250.005170.005180.0010001005203690000
2016-11-245220.005230.005170.005190.008922004635617000
2016-11-225170.005240.005150.005160.009133004729396000
2016-11-215090.005250.005080.005200.0011659006060063000
2016-11-185150.005160.005070.005090.0012665006469160000
2016-11-175150.005170.005100.005100.009795005020730000
2016-11-165260.005260.005180.005190.009541004973758000
2016-11-155160.005290.005130.005220.0015825008223955000
2016-11-145370.005610.005270.005560.0015655008653359000
2016-11-115330.005380.005260.005310.0012737006778183000
2016-11-105190.005260.005150.005230.0011633006060726000
2016-11-095200.005300.004835.004900.0016790008407000000
2016-11-085130.005180.005110.005150.005890003031517000
2016-11-075160.005220.005040.005130.0010702005483550000
2016-11-045140.005140.005050.005110.006500003313087000
2016-11-025240.005240.005110.005140.006431003314696000
2016-11-015250.005280.005210.005270.005298002785076000
2016-10-315190.005240.005170.005240.006807003551653000
2016-10-285190.005220.005170.005210.007907004112153000
2016-10-275210.005260.005130.005160.007890004093553000
2016-10-265200.005240.005140.005200.005307002752123000
2016-10-255150.005200.005110.005190.005969003088975000
2016-10-245130.005150.005080.005140.007108003640600000
2016-10-215260.005260.005120.005130.007979004122226000
2016-10-205110.005250.005100.005240.0010113005253310000
2016-10-195120.005130.005080.005100.005498002803227000
2016-10-185100.005140.005080.005120.006699003424877000
2016-10-175140.005180.005080.005100.006913003528642000
2016-10-145110.005200.005110.005140.0013983007189546000
2016-10-135180.005240.005090.005140.008354004312441000
2016-10-125080.005120.005040.005110.007745003944783000
2016-10-115040.005160.005040.005110.008812004494846000
2016-10-075210.005220.005060.005100.008049004111514000
2016-10-065240.005260.005210.005240.006022003156999000
2016-10-055230.005250.005160.005200.006636003452776000
2016-10-045200.005240.005190.005230.007071003688994000
2016-10-035180.005210.005150.005170.006904003575337000
2016-09-305130.005180.005090.005110.009518004874937000
2016-09-295220.005270.005190.005230.0011356005935205000
2016-09-285140.005200.005120.005170.009413004860912000
2016-09-275100.005160.005020.005160.0010082005154667000
2016-09-265150.005240.005070.005100.0015988008183851000
2016-09-235040.005250.005040.005170.00206020010623468000
2016-09-215290.005440.005240.005430.0010895005832742000
2016-09-205260.005370.005260.005310.008168004337191000
2016-09-165340.005400.005320.005360.009162004911532000
2016-09-155380.005390.005270.005290.0010947005811154000
2016-09-145450.005510.005390.005430.007466004060993000
2016-09-135500.005550.005460.005510.005537003051724000
2016-09-125650.005660.005500.005530.009474005272861000
2016-09-095540.005690.005500.005660.0015400008589334000
2016-09-085630.005680.005460.005540.0016478009124152000
2016-09-075780.005780.005690.005740.009683005548922000
2016-09-065830.005880.005810.005830.007260004240943000
2016-09-055730.005890.005710.005810.007175004173633000
2016-09-025630.005720.005600.005660.008625004887703000
2016-09-015620.005710.005600.005630.009052005104385000
2016-08-315610.005750.005600.005690.0011577006588325000
2016-08-305450.005550.005440.005540.007903004364925000
2016-08-295340.005510.005310.005480.0010117005494699000
2016-08-265250.005280.005140.005240.0010252005355053000
2016-08-255250.005360.005250.005290.0011333006016375000
2016-08-245210.005270.005200.005240.007287003811708000
2016-08-235300.005350.005230.005260.006908003647934000
2016-08-225360.005360.005310.005350.005055002700671000
2016-08-195390.005390.005250.005320.005794003080373000
2016-08-185400.005420.005300.005360.008658004645480000
2016-08-175260.005450.005230.005400.008587004605404000
2016-08-165280.005280.005130.005200.0011905006204407000
2016-08-155500.005620.005360.005370.0010605005782023000
2016-08-125040.005140.005000.005120.008209004169237000
2016-08-104940.005010.004910.004965.006982003464170500
2016-08-094955.005010.004900.004995.006667003313405500
2016-08-084920.004975.004835.004975.009534004686071500
2016-08-054770.004845.004750.004815.007228003479844500
2016-08-044710.004785.004635.004775.0010809005109714000
2016-08-034680.004760.004665.004695.0011674005495830500
2016-08-024860.004885.004820.004820.007906003829761500
2016-08-014895.004985.004840.004975.007588003752067000
2016-07-294905.004995.004795.004950.0011773005782920500
2016-07-285010.005040.004920.004930.006143003039862000
2016-07-275030.005150.005020.005080.0011057005621823000
2016-07-265070.005080.004995.005000.008675004353487500
2016-07-254975.005100.004975.005090.008228004170612000
2016-07-225000.005070.004915.004945.0012854006407070500
2016-07-215240.005250.005150.005190.008850004605288000
2016-07-205130.005170.005100.005140.0011753006021069000
2016-07-195120.005170.005050.005170.0011808006050395000
2016-07-155110.005250.005000.005020.0017245008749513000
2016-07-144980.005100.004975.005070.0011492005806042000
2016-07-134980.005010.004895.004910.0015021007432751000
2016-07-124760.004865.004755.004840.0012922006245283500
2016-07-114600.004725.004580.004670.0013784006452165000
2016-07-084415.004560.004410.004435.00245600010937894000
2016-07-074435.004515.004430.004445.0011575005169587000
2016-07-064595.004625.004480.004535.0017480007906166000
2016-07-054720.004765.004695.004715.009639004556907500
2016-07-044655.004745.004635.004740.009016004248376000
2016-07-014765.004790.004705.004725.0010819005127156000
2016-06-304815.004855.004770.004770.0012801006150090500
2016-06-294785.004830.004735.004800.0010969005250101500
2016-06-284650.004780.004575.004745.0013198006201802500
2016-06-274795.004855.004700.004750.0016855008020457000
2016-06-245360.005400.004700.004725.00241120012055405500
2016-06-235360.005410.005310.005400.008539004579138000
2016-06-225330.005340.005260.005290.0010379005505688000
2016-06-215190.005360.005160.005350.0013768007278420000
2016-06-205050.005200.005030.005190.0015258007879414000
2016-06-174905.004995.004885.004945.0016915008374451500
2016-06-165000.005020.004820.004845.0013439006562888500
2016-06-154900.005010.004840.004985.0014930007387718000
2016-06-145050.005050.004940.004995.0012348006156117500
2016-06-135130.005130.005020.005030.0010784005448172000
2016-06-105300.005300.005180.005230.00215410011331685000
2016-06-095380.005400.005320.005330.006053003236676000
2016-06-085490.005500.005390.005430.007222003923447000
2016-06-075430.005490.005420.005470.007876004300302000
2016-06-065370.005430.005340.005420.007639004109676000
2016-06-035530.005570.005480.005500.006906003809965000
2016-06-025560.005600.005490.005520.007972004414548000
2016-06-015710.005770.005570.005600.0011093006260942000
2016-05-315510.005610.005480.005610.007490004175597000
2016-05-305500.005510.005450.005510.005293002904684000
2016-05-275370.005400.005300.005400.006540003510325000
2016-05-265470.005510.005350.005370.008634004674203000
2016-05-255480.005480.005400.005420.007890004280927000
2016-05-245370.005380.005300.005350.009332004982471000
2016-05-235500.005500.005330.005420.0011480006188064000
2016-05-205450.005520.005420.005500.009888005420818000
2016-05-195580.005610.005440.005490.0016345008993442000
2016-05-185610.005670.005500.005560.0014066007844323000
2016-05-175660.005750.005530.005670.0014466008142918000
2016-05-165580.005760.005560.005650.0013114007430439000
2016-05-135670.005670.005370.005470.00194590010746431000
2016-05-125660.005670.005460.005620.0013044007274985000
2016-05-115870.005870.005720.005740.0010816006255761000
2016-05-105590.005760.005590.005730.00228710013011078000
2016-05-095550.005590.005520.005540.005786003208226000
2016-05-065460.005520.005430.005490.0013402007327654000
2016-05-025470.005510.005400.005410.0013098007109165000
2016-04-285990.005990.005590.005670.0013530007776353000
2016-04-275980.006000.005930.005950.0016627009902738000
2016-04-265980.006000.005830.005880.008960005293060000
2016-04-256060.006060.005920.005970.0010326006163594000
2016-04-225950.006080.005900.006080.0014322008592868000
2016-04-215890.006020.005860.005980.0014922008873848000
2016-04-205740.005740.005640.005680.008960005091617000
2016-04-195530.005680.005520.005660.0014242008037626000
2016-04-185420.005520.005390.005410.0014611007946618000
2016-04-155660.005760.005660.005710.008758005001082000
2016-04-145650.005780.005590.005770.0012474007145739000
2016-04-135430.005540.005370.005510.0011531006330965000
2016-04-125290.005370.005250.005340.006741003591708000
2016-04-115310.005310.005220.005290.006529003443667000
2016-04-085240.005400.005160.005320.0013259007003132000
2016-04-075250.005330.005240.005270.009353004928918000
2016-04-065360.005380.005230.005260.0012713006734279000
2016-04-055500.005530.005290.005330.0012375006633093000
2016-04-045460.005570.005430.005500.0010677005867594000
2016-04-015620.005630.005400.005450.0014462007915696000
2016-03-315680.005730.005630.005650.0011287006403485000
2016-03-305780.005800.005650.005650.009176005229279000
2016-03-295690.005800.005670.005770.008330004792239000
2016-03-285650.005720.005630.005720.006469003682656000
2016-03-255690.005710.005580.005600.006855003863546000
2016-03-245580.005710.005570.005640.00177780010049919000
2016-03-235560.005610.005520.005580.006604003684505000
2016-03-225500.005600.005440.005560.008488004690359000
2016-03-185480.005530.005370.005400.0013894007540972000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog