[4812 東証1部] 電通国際情報サービス 日足 時系列データ

[4812 東証1部] 電通国際情報サービス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182562.002588.002539.002568.0045600117152100
2017-12-152587.002587.002538.002555.00103800265865500
2017-12-142590.002606.002545.002589.00110600285722100
2017-12-132526.002749.002526.002588.00320600835484100
2017-12-122445.002490.002439.002476.00110100272538400
2017-12-112427.002447.002398.002426.0051800125186500
2017-12-082409.002434.002388.002421.0056300135743300
2017-12-072395.002425.002389.002400.0047100113168200
2017-12-062385.002418.002336.002353.0094000222680900
2017-12-052372.002381.002331.002379.00110000259618400
2017-12-042397.002420.002365.002370.0069300165371900
2017-12-012445.002455.002375.002387.0080500193693700
2017-11-302403.002424.002365.002414.00133700320332600
2017-11-292377.002428.002370.002427.00126800305866400
2017-11-282390.002394.002340.002381.00113800270637900
2017-11-272340.002371.002335.002371.00128000301749700
2017-11-242305.002339.002256.002329.00168200388054300
2017-11-222315.002370.002302.002366.00141900332172200
2017-11-212286.002307.002246.002300.00194500444667600
2017-11-202284.002322.002260.002304.00136400312655700
2017-11-172230.002274.002202.002262.00151900340949200
2017-11-162214.002253.002214.002245.0067300150479200
2017-11-152276.002276.002234.002251.00105100236257000
2017-11-142298.002298.002267.002276.0058100132303200
2017-11-132295.002298.002274.002293.0051500117878000
2017-11-102310.002324.002291.002298.00104600240909700
2017-11-092354.002374.002315.002347.00100400236012000
2017-11-082336.002354.002306.002354.0085100198704300
2017-11-072315.002364.002315.002346.00113500265473400
2017-11-062285.002361.002284.002325.00196000454534300
2017-11-022331.002338.002256.002277.00363800830679600
2017-11-012519.002521.002309.002338.004982001184251600
2017-10-312868.002871.002485.002520.00364200945736600
2017-10-302844.002885.002811.002859.00113900324807100
2017-10-272770.002857.002769.002834.0089400253012300
2017-10-262760.002767.002739.002752.0041000112893000
2017-10-252802.002812.002761.002763.003420095009800
2017-10-242768.002823.002758.002789.0084000233743600
2017-10-232815.002838.002798.002803.0062100174947500
2017-10-202802.002810.002772.002805.0063800178470800
2017-10-192756.002815.002756.002789.0072700202965800
2017-10-182723.002813.002720.002755.00111000307645500
2017-10-172658.002727.002636.002709.0093200251630400
2017-10-162588.002664.002587.002658.0057900152699000
2017-10-132585.002594.002574.002587.0048100124398600
2017-10-122554.002584.002554.002583.003570091872800
2017-10-112549.002584.002549.002553.0043400111291500
2017-10-102494.002551.002494.002542.003660092748100
2017-10-062525.002528.002486.002494.003820095410700
2017-10-052512.002535.002494.002529.003680092775100
2017-10-042530.002541.002503.002511.003060076972400
2017-10-032562.002562.002521.002539.003460087773300
2017-10-022570.002579.002532.002541.003580091267700
2017-09-292570.002570.002540.002554.002870073242800
2017-09-282560.002566.002496.002566.0077600197077000
2017-09-272500.002553.002443.002543.00109900275775100
2017-09-262488.002488.002433.002444.0048400118406100
2017-09-252421.002488.002421.002485.0047300116628800
2017-09-222441.002448.002419.002423.0049800120984100
2017-09-212468.002468.002430.002441.0058000141742000
2017-09-202520.002520.002458.002463.0067100166117000
2017-09-192521.002535.002500.002517.0041900105401900
2017-09-152494.002515.002484.002514.002980074575800
2017-09-142473.002513.002473.002494.003470086580200
2017-09-132480.002497.002476.002491.002590064458200
2017-09-122455.002482.002448.002475.003790093652000
2017-09-112447.002479.002437.002446.0052800129643200
2017-09-082386.002457.002386.002440.0091200221019000
2017-09-072410.002425.002386.002403.004150099735600
2017-09-062373.002407.002358.002390.002880068770100
2017-09-052419.002437.002387.002390.0051100123139000
2017-09-042427.002445.002402.002422.0048200116864100
2017-09-012460.002460.002430.002444.003100075713900
2017-08-312461.002461.002439.002444.002700066024300
2017-08-302461.002462.002423.002437.004070099244900
2017-08-292448.002465.002431.002465.0048100117826400
2017-08-282455.002468.002437.002449.0070400172409600
2017-08-252429.002457.002414.002451.0054400132829700
2017-08-242419.002438.002411.002433.0054500132117600
2017-08-232440.002453.002413.002430.0063100153189900
2017-08-222405.002427.002382.002407.0087500210721900
2017-08-212357.002393.002357.002383.0063400150968000
2017-08-182374.002379.002343.002350.0051000120298700
2017-08-172395.002429.002379.002407.0068100164093600
2017-08-162493.002494.002389.002389.00127200308389300
2017-08-152384.002410.002353.002393.0067500161223600
2017-08-142369.002389.002333.002364.0056600134075100
2017-08-102397.002416.002368.002376.0065400156131800
2017-08-092443.002443.002396.002406.0063900153897900
2017-08-082464.002475.002436.002446.0050400123493400
2017-08-072493.002493.002441.002458.0073500180356800
2017-08-042468.002495.002464.002479.0067600167505300
2017-08-032471.002490.002445.002468.0070900174608900
2017-08-022481.002502.002458.002489.0081200201717800
2017-08-012513.002522.002455.002483.00150700373852900
2017-07-312520.002544.002469.002499.00217700543693800
2017-07-282648.002648.002520.002581.00356900915721100
2017-07-272671.002705.002502.002617.00351400923069700
2017-07-262762.002763.002693.002697.00102800278699300
2017-07-252800.002814.002758.002762.0062500173220800
2017-07-242792.002815.002750.002810.0076100212273700
2017-07-212750.002818.002728.002808.00154200429208200
2017-07-202641.002782.002641.002751.00261900718436400
2017-07-192592.002640.002580.002591.00139200362105000
2017-07-182528.002596.002524.002586.00100900258741400
2017-07-142540.002555.002514.002553.003860097974400
2017-07-132545.002559.002533.002546.002920074391400
2017-07-122561.002577.002533.002547.003300084092200
2017-07-112510.002577.002507.002574.0064600164194500
2017-07-102545.002564.002510.002536.0072300183249900
2017-07-072562.002569.002539.002542.0041600106107700
2017-07-062565.002596.002557.002578.0048400124801300
2017-07-052567.002574.002522.002557.00114800292378600
2017-07-042653.002653.002576.002599.0089600232460000
2017-07-032633.002668.002633.002653.0051700137149900
2017-06-302654.002655.002603.002633.0076600201058700
2017-06-292720.002730.002677.002685.0067200181115500
2017-06-282731.002740.002654.002689.00207900560753200
2017-06-272814.002817.002762.002806.0077400216373400
2017-06-262788.002814.002751.002790.0078600218569300
2017-06-232811.002814.002767.002788.0073200204119100
2017-06-222706.002885.002706.002840.00110400310829400
2017-06-212677.002750.002677.002706.0047400129135900
2017-06-202675.002712.002642.002695.0056600151644000
2017-06-192624.002683.002624.002648.003310087933300
2017-06-162672.002689.002630.002630.0051200135641900
2017-06-152669.002684.002645.002669.003270087235400
2017-06-142694.002731.002677.002677.0038800104672400
2017-06-132648.002694.002648.002681.003180085254500
2017-06-122620.002667.002579.002661.0044900118273600
2017-06-092680.002683.002629.002648.0066900177553200
2017-06-082622.002684.002618.002660.0075700200888500
2017-06-072618.002640.002597.002599.0088600231326500
2017-06-062679.002679.002613.002618.0042300111237100
2017-06-052633.002682.002621.002668.0041500110400800
2017-06-022694.002694.002643.002653.0070100186767800
2017-06-012662.002721.002662.002711.0049200133042400
2017-05-312651.002690.002651.002662.003620096611800
2017-05-302648.002671.002639.002660.002650070432600
2017-05-292663.002687.002655.002661.003690098642100
2017-05-262651.002682.002632.002663.0052700140466000
2017-05-252665.002682.002645.002651.0051900138206400
2017-05-242675.002680.002650.002665.0038800103246400
2017-05-232603.002673.002603.002658.0078300207747300
2017-05-222550.002603.002539.002599.0073100188295600
2017-05-192574.002580.002516.002535.0075800192175400
2017-05-182471.002589.002469.002541.00211300535151500
2017-05-172371.002445.002371.002426.00112800273407900
2017-05-162402.002424.002382.002404.0045900110179700
2017-05-152390.002402.002376.002395.004100098045400
2017-05-122424.002438.002388.002395.0046200111166700
2017-05-112444.002445.002420.002438.0087100211537800
2017-05-102430.002460.002429.002441.0089800219447000
2017-05-092429.002439.002402.002431.0072200175097700
2017-05-082401.002441.002400.002432.00113900276077800
2017-05-022391.002415.002375.002391.0079600190526300
2017-05-012347.002425.002347.002398.00119100285530200
2017-04-282510.002551.002265.002447.00249400608576700
2017-04-272530.002565.002524.002544.0069600176990400
2017-04-262462.002541.002459.002530.00105400264571800
2017-04-252440.002442.002410.002438.0065900159861800
2017-04-242446.002450.002417.002440.0045800111551100
2017-04-212419.002419.002382.002404.002400057596900
2017-04-202473.002480.002408.002419.003920095640900
2017-04-192412.002465.002412.002434.0054600133129200
2017-04-182464.002476.002418.002433.0048300117879800
2017-04-172348.002428.002347.002415.003340080033600
2017-04-142406.002419.002363.002368.003190076010700
2017-04-132372.002436.002372.002427.0044000106242000
2017-04-122410.002433.002397.002422.0050200121242000
2017-04-112469.002481.002430.002436.0044200108336100
2017-04-102479.002491.002430.002473.0051800127807800
2017-04-072457.002482.002427.002460.0088900218673000
2017-04-062509.002521.002444.002453.0080500198416400
2017-04-052545.002577.002513.002528.0062200157844100
2017-04-042572.002579.002525.002536.0084500215304700
2017-04-032556.002591.002529.002572.0079300203361200
2017-03-312560.002569.002519.002519.0068000172889000
2017-03-302572.002582.002531.002540.0063600162291500
2017-03-292590.002598.002547.002570.0068900177365000
2017-03-282500.002537.002484.002537.0074800188299400
2017-03-272483.002499.002454.002474.0063300157110200
2017-03-242485.002515.002472.002502.0056700141809100
2017-03-232438.002475.002438.002449.003470085215400
2017-03-222440.002474.002440.002452.003870095214700
2017-03-212448.002490.002431.002482.0047200116658800
2017-03-172455.002466.002428.002455.0060100147309700
2017-03-162431.002464.002420.002460.0074600182547600
2017-03-152439.002478.002429.002441.0072200177154200
2017-03-142432.002446.002414.002424.0055600135058400
2017-03-132400.002457.002400.002427.0074300180818900
2017-03-102441.002449.002390.002404.0085100205557500
2017-03-092400.002436.002382.002421.00104100251957900
2017-03-082361.002411.002361.002380.0085500204310900
2017-03-072357.002376.002332.002357.0075100177041000
2017-03-062326.002395.002315.002361.00120900285922000
2017-03-032250.002340.002236.002313.00106900246946600
2017-03-022277.002283.002246.002259.00102600232378400
2017-03-012266.002280.002224.002261.00133700301396200
2017-02-282264.002338.002264.002269.00167200383568100
2017-02-272261.002266.002218.002258.0083200187053300
2017-02-242300.002300.002261.002272.0076400174109900
2017-02-232273.002291.002240.002264.0079600180067000
2017-02-222280.002282.002226.002269.00127500288497200
2017-02-212249.002313.002236.002284.00139500318668000
2017-02-202258.002258.002187.002219.00141700313365100
2017-02-172221.002288.002203.002269.00102700232161000
2017-02-162219.002244.002199.002215.00108900241333100
2017-02-152241.002250.002195.002212.00150700333661900
2017-02-142163.002260.002163.002230.00235900525087000
2017-02-132177.002184.002131.002144.00173300372392500
2017-02-102011.002065.002010.002027.00170200345706900
2017-02-092095.002127.001989.002046.00228000468378800
2017-02-082080.002146.002075.002115.00165600350815300
2017-02-072082.002104.002052.002080.00156600325691500
2017-02-062060.002109.002060.002101.0074200155237400
2017-02-032041.002097.002034.002055.00128800265414600
2017-02-022076.002098.002033.002034.0088000181085900
2017-02-012061.002081.002028.002072.00114400235878000
2017-01-312036.002120.002032.002082.00171800357848700
2017-01-302069.002117.002027.002064.00229200473065300
2017-01-271945.002055.001942.002052.00279400563758800
2017-01-261933.001943.001913.001931.00230300443698200
2017-01-251915.001937.001907.001928.00183200353155800
2017-01-241911.001919.001880.001896.00279100529601500
2017-01-231900.001938.001883.001906.00456100871573600
2017-01-201782.001782.001756.001763.004800084788500
2017-01-191810.001814.001774.001789.004460079741200
2017-01-181792.001805.001772.001799.005240093658900
2017-01-171803.001819.001789.001792.0059300106587700
2017-01-161805.001828.001798.001810.003490063208900
2017-01-131810.001837.001798.001820.003800069211600
2017-01-121852.001879.001828.001838.0063200116555900
2017-01-111834.001871.001834.001863.0082000152459700
2017-01-101836.001839.001801.001829.0070200127816500
2017-01-061833.001841.001816.001832.004120075285100
2017-01-051809.001827.001800.001824.005160093624500
2017-01-041797.001812.001778.001801.005350096168600
2016-12-301762.001804.001760.001792.004430078910100
2016-12-291785.001785.001742.001774.00108300190862900
2016-12-281806.001817.001776.001795.0076900138385300
2016-12-271827.001837.001808.001827.005450099415900
2016-12-261846.001860.001831.001833.004880089888000
2016-12-221814.001845.001814.001835.004450081621800
2016-12-211836.001840.001811.001817.0084300153595100
2016-12-201843.001852.001824.001850.0078200143841600
2016-12-191843.001855.001830.001850.005130094737400
2016-12-161867.001867.001819.001832.00116000212940600
2016-12-151844.001860.001834.001839.0073400135478500
2016-12-141872.001883.001841.001859.0057300106391300

   ※ 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。 

Twitter