[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 
2017-03-282500.002537.002484.002537.0074800188299400
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
2016-12-131824.001865.001816.001865.0060400111802500
2016-12-121805.001826.001794.001826.003610065503700
2016-12-091783.001820.001771.001803.00106000189456400
2016-12-081818.001818.001772.001795.0087800157238900
2016-12-071848.001849.001794.001812.005500099657100
2016-12-061846.001851.001819.001830.0059100108168600
2016-12-051833.001847.001804.001842.0095400174235000
2016-12-021834.001865.001818.001856.0092600170299100
2016-12-011874.001874.001827.001834.0063100116335800
2016-11-301869.001869.001844.001853.004470082761700
2016-11-291854.001879.001845.001869.003630067695300
2016-11-281849.001869.001845.001850.003990073993600
2016-11-251869.001869.001831.001849.0058400107632900
2016-11-241892.001893.001814.001858.0083500154071200
2016-11-221848.001880.001822.001865.0094700175439300
2016-11-211899.001906.001844.001856.0066700124377900
2016-11-181812.001908.001809.001900.00168100314368500
2016-11-171758.001792.001725.001782.00141100247736600
2016-11-161739.001805.001720.001798.00154400275337800
2016-11-151714.001717.001683.001699.0059500100911100
2016-11-141703.001729.001700.001718.004380075177000
2016-11-111780.001780.001694.001703.0090800157265000
2016-11-101745.001765.001719.001761.005630098451300
2016-11-091766.001766.001643.001672.0072200122275300
2016-11-081769.001769.001718.001728.005460094653300
2016-11-071809.001810.001754.001767.0065400115673400
2016-11-041804.001828.001761.001775.0067100119346300
2016-11-021762.001869.001758.001844.00161000293791000
2016-11-011804.001806.001756.001773.00129200229663000
2016-10-311983.001989.001813.001823.00175200332446800
2016-10-281998.002005.001973.002002.004530090156100
2016-10-272008.002008.001970.001998.004230084053900
2016-10-261967.002017.001946.002008.0065200129796900
2016-10-251976.001976.001959.001973.003200062980100
2016-10-241981.001981.001964.001976.002190043198200
2016-10-212022.002022.001974.001977.003710073705500
2016-10-201960.002034.001955.002025.00133900269070300
2016-10-191921.001946.001912.001936.003630070160700
2016-10-181861.001926.001861.001917.005200098959200
2016-10-171851.001884.001851.001878.002740051264100
2016-10-141848.001880.001847.001865.002740050983500
2016-10-131859.001866.001841.001854.002280042195800
2016-10-121861.001886.001842.001858.004600085489100
2016-10-111870.001895.001855.001882.002330043703500
2016-10-071894.001900.001862.001878.003470065157200
2016-10-061882.001904.001871.001895.004580086701600
2016-10-051893.001901.001861.001864.0053400100218900
2016-10-041881.001896.001864.001887.003760070763100
2016-10-031890.001921.001877.001881.004860091854400
2016-09-301887.001913.001883.001891.004920093260900
2016-09-291915.001989.001902.001914.0080000153440300
2016-09-281945.001994.001886.001939.00114800221907300
2016-09-271896.001971.001864.001946.0088900170645100
2016-09-261936.001936.001896.001906.003860073865200
2016-09-231920.001945.001903.001941.0054100104362600
2016-09-211885.001913.001858.001912.0064000120882500
2016-09-201901.001903.001865.001874.00102700193559400
2016-09-161830.001830.001795.001821.002960053668800
2016-09-151810.001833.001794.001800.003050055061400
2016-09-141863.001863.001822.001827.004160076214900
2016-09-131850.001878.001844.001873.002610048643900
2016-09-121850.001870.001829.001836.003150057922300
2016-09-091894.001901.001865.001869.004800090205500
2016-09-081950.001950.001886.001906.0087400167004500
2016-09-071909.001947.001869.001947.003570068883700
2016-09-061875.001926.001855.001922.004050077420500
2016-09-051870.001890.001851.001856.003960073786200
2016-09-021891.001905.001843.001870.0071500133678400
2016-09-011893.001916.001882.001902.002950055899400
2016-08-311880.001900.001869.001889.0057400108242900
2016-08-301866.001881.001808.001872.0075900140591700
2016-08-291909.001940.001867.001883.0060900115031500
2016-08-261947.001956.001886.001909.0057300109753700
2016-08-251977.001987.001946.001947.003190062527900
2016-08-241970.002009.001968.001993.003410067896200
2016-08-231968.002013.001923.001951.00107300211050600
2016-08-221922.001992.001922.001982.0054400106976600
2016-08-191958.001959.001902.001928.004770091964100
2016-08-181958.001975.001926.001939.004710091579600
2016-08-171985.002014.001946.001959.0070100138038700
2016-08-162029.002029.001967.001984.0051600102806800
2016-08-151942.002026.001938.002024.0098600197418300
2016-08-121996.001997.001926.001930.0062800121961500
2016-08-101995.002000.001961.001980.003730074016200
2016-08-091920.001993.001894.001989.0082200160586700
2016-08-081970.002006.001905.001911.0099900194018300
2016-08-051947.001981.001937.001943.0088900173336000
2016-08-042003.002008.001942.001949.0076100149525000
2016-08-031949.002023.001929.002002.00101700203390800
2016-08-022057.002067.001971.001973.0087500176028900
2016-08-012032.002065.001997.002059.00106500216627200
2016-07-291960.002088.001942.002023.00435100878867600
2016-07-281960.001978.001866.001883.00244600463800500
2016-07-271975.001983.001930.001944.0077900152048700
2016-07-261978.001995.001937.001964.0078300153543900
2016-07-251998.002019.001963.001969.0086000170617100
2016-07-221975.002006.001934.001991.0097900192500900
2016-07-212025.002025.001960.001975.0089600177601800
2016-07-201984.002063.001980.002010.00202800409548400
2016-07-191939.002007.001914.001998.00234700458242800
2016-07-151880.001935.001826.001925.00343900648332000
2016-07-141819.001944.001818.001936.00240200455713200
2016-07-131798.001811.001789.001800.00216500389820900
2016-07-121773.001791.001738.001745.0073200128951100
2016-07-111705.001759.001705.001738.00146400254537800
2016-07-081676.001717.001667.001692.00150000254592500
2016-07-071724.001731.001652.001673.00145200243887400
2016-07-061713.001736.001672.001724.00188300320661800
2016-07-051674.001699.001657.001673.00103500173632000
2016-07-041662.001670.001634.001649.0099700164325800
2016-07-011622.001660.001598.001655.00146600240052000
2016-06-301596.001625.001557.001594.00134700214335100
2016-06-291592.001620.001555.001581.00130000206446700
2016-06-281512.001568.001507.001552.0077000118767200
2016-06-271495.001556.001495.001547.0069800107366600
2016-06-241637.001644.001450.001487.0085600130614700
2016-06-231617.001635.001602.001630.004980080629000
2016-06-221639.001639.001604.001628.0070900114828100
2016-06-211650.001665.001619.001657.0092300152040600
2016-06-201641.001682.001617.001650.00140200231450300
2016-06-171646.001665.001600.001604.00169000272936900
2016-06-161671.001702.001610.001632.00160900265434900
2016-06-151631.001673.001625.001662.00142200234947600
2016-06-141682.001693.001608.001640.00161900265290600
2016-06-131745.001749.001696.001707.00147500252772300
2016-06-101796.001798.001728.001734.00186100325548800
2016-06-091766.001792.001717.001763.00240300420145600
2016-06-081770.001783.001753.001779.00115500204651400
2016-06-071822.001834.001757.001785.00199700355842100
2016-06-061879.001885.001811.001822.00135400247556500
2016-06-031935.001947.001877.001895.00112500213637900
2016-06-021940.001983.001929.001944.0085600167387600
2016-06-011957.001968.001933.001938.0060800118433200
2016-05-311960.001969.001917.001967.00175100339986900
2016-05-301974.001990.001937.001954.00138400271299800
2016-05-272017.002017.001961.001968.00102800203313400
2016-05-262058.002058.001985.002015.0090900183304500
2016-05-252046.002066.002020.002041.0093300190875500
2016-05-242004.002058.002002.002036.00116700237396300
2016-05-231985.002018.001976.002013.00113200226460300
2016-05-201970.002010.001969.001988.0072100143337900
2016-05-191928.001984.001924.001962.0092000179832500
2016-05-181953.001958.001901.001914.00114300218825300
2016-05-171945.001961.001939.001953.004930096130800
2016-05-161990.001996.001932.001939.0055100108021900
2016-05-132020.002020.001970.001990.0087500174552900
2016-05-121995.002019.001982.002007.0082600165685400
2016-05-112043.002052.001993.002009.00121400245240800
2016-05-101974.002017.001965.002014.00110300220490200
2016-05-091930.001957.001909.001955.00102100197557900
2016-05-061976.001991.001899.001917.00155500299455100
2016-05-021910.002008.001894.001972.00299300581371800
2016-04-282035.002118.001902.002050.00243300500224300
2016-04-272036.002081.002011.002024.00121300246977000
2016-04-262141.002159.002027.002034.00320600667877800
2016-04-252200.002210.002150.002159.0068900149244500
2016-04-222205.002218.002171.002198.0098400215549400
2016-04-212228.002255.002186.002205.00108700241179900
2016-04-202230.002296.002190.002198.00158100352729000
2016-04-192235.002250.002169.002209.00129600284522100
2016-04-182195.002228.002177.002193.0067800149367300
2016-04-152220.002282.002220.002240.0090700203372000
2016-04-142295.002295.002214.002254.00133900300651700
2016-04-132278.002289.002238.002284.0073300166440000
2016-04-122296.002300.002248.002255.0081900186456500
2016-04-112235.002259.002193.002246.0068500152232500
2016-04-082175.002256.002171.002235.0089000197550100
2016-04-072167.002232.002145.002195.0063200138585700
2016-04-062133.002178.002117.002167.00116100249298700
2016-04-052191.002202.002122.002130.0081900176268500
2016-04-042202.002258.002180.002197.00107700237872000
2016-04-012270.002284.002200.002217.00144100321288200
2016-03-312300.002335.002219.002258.00127600289307800
2016-03-302260.002341.002260.002293.0093900216619500
2016-03-292263.002290.002256.002268.0072700165031300
2016-03-282290.002296.002238.002263.0056000126742000
2016-03-252306.002317.002255.002259.0049800113401400
2016-03-242217.002322.002217.002306.0083300191406500
2016-03-232287.002292.002215.002228.0055600124739600
2016-03-222233.002317.002230.002277.0092100208779900

   ※ 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