博報堂ＤＹホールディングス(2433)の株価時系列情報
博報堂ＤＹホールディングス(2433)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,720 | 4,740 | 4,655 | 4,655 | 60,110 |
| 2010/12/29 | 4,650 | 4,705 | 4,630 | 4,705 | 35,960 |
| 2010/12/28 | 4,680 | 4,685 | 4,650 | 4,670 | 21,630 |
| 2010/12/27 | 4,690 | 4,735 | 4,665 | 4,710 | 53,040 |
| 2010/12/24 | 4,700 | 4,700 | 4,630 | 4,665 | 61,960 |
| 2010/12/22 | 4,730 | 4,740 | 4,675 | 4,695 | 70,620 |
| 2010/12/21 | 4,745 | 4,770 | 4,710 | 4,740 | 47,350 |
| 2010/12/20 | 4,725 | 4,775 | 4,695 | 4,720 | 51,980 |
| 2010/12/17 | 4,670 | 4,755 | 4,660 | 4,755 | 83,570 |
| 2010/12/16 | 4,715 | 4,760 | 4,670 | 4,720 | 73,820 |
| 2010/12/15 | 4,700 | 4,800 | 4,700 | 4,755 | 100,390 |
| 2010/12/14 | 4,590 | 4,660 | 4,555 | 4,660 | 58,960 |
| 2010/12/13 | 4,560 | 4,585 | 4,530 | 4,585 | 31,830 |
| 2010/12/10 | 4,630 | 4,630 | 4,540 | 4,565 | 128,360 |
| 2010/12/09 | 4,530 | 4,600 | 4,515 | 4,560 | 108,550 |
| 2010/12/08 | 4,445 | 4,500 | 4,410 | 4,500 | 105,250 |
| 2010/12/07 | 4,400 | 4,420 | 4,330 | 4,395 | 76,190 |
| 2010/12/06 | 4,300 | 4,360 | 4,300 | 4,350 | 38,310 |
| 2010/12/03 | 4,375 | 4,385 | 4,280 | 4,330 | 62,040 |
| 2010/12/02 | 4,325 | 4,330 | 4,275 | 4,305 | 57,790 |
| 2010/12/01 | 4,190 | 4,255 | 4,160 | 4,240 | 68,180 |
| 2010/11/30 | 4,230 | 4,305 | 4,190 | 4,200 | 182,490 |
| 2010/11/29 | 4,270 | 4,330 | 4,260 | 4,295 | 43,290 |
| 2010/11/26 | 4,305 | 4,310 | 4,225 | 4,250 | 57,820 |
| 2010/11/25 | 4,225 | 4,305 | 4,200 | 4,275 | 59,980 |
| 2010/11/24 | 4,280 | 4,280 | 4,195 | 4,210 | 127,070 |
| 2010/11/22 | 4,340 | 4,380 | 4,310 | 4,325 | 42,260 |
| 2010/11/19 | 4,300 | 4,300 | 4,245 | 4,285 | 47,830 |
| 2010/11/18 | 4,185 | 4,250 | 4,130 | 4,245 | 64,830 |
| 2010/11/17 | 4,080 | 4,160 | 4,080 | 4,135 | 28,850 |
| 2010/11/16 | 4,150 | 4,195 | 4,110 | 4,145 | 59,090 |
| 2010/11/15 | 4,120 | 4,160 | 4,080 | 4,135 | 70,550 |
| 2010/11/12 | 4,175 | 4,185 | 4,100 | 4,150 | 65,810 |
| 2010/11/11 | 4,315 | 4,315 | 4,195 | 4,225 | 71,160 |
| 2010/11/10 | 4,220 | 4,290 | 4,200 | 4,285 | 83,500 |
| 2010/11/09 | 4,145 | 4,175 | 4,110 | 4,175 | 85,010 |
| 2010/11/08 | 4,120 | 4,140 | 4,040 | 4,140 | 58,930 |
| 2010/11/05 | 4,030 | 4,155 | 4,030 | 4,105 | 79,280 |
| 2010/11/04 | 4,075 | 4,100 | 3,975 | 4,005 | 91,440 |
| 2010/11/02 | 4,000 | 4,020 | 3,960 | 4,005 | 57,920 |
| 2010/11/01 | 4,030 | 4,030 | 3,910 | 3,995 | 101,380 |
| 2010/10/29 | 4,045 | 4,070 | 3,945 | 4,030 | 71,090 |
| 2010/10/28 | 4,020 | 4,070 | 3,995 | 4,035 | 147,990 |
| 2010/10/27 | 3,870 | 3,995 | 3,860 | 3,990 | 190,490 |
| 2010/10/26 | 3,775 | 3,790 | 3,670 | 3,730 | 113,930 |
| 2010/10/25 | 3,840 | 3,860 | 3,760 | 3,770 | 92,980 |
| 2010/10/22 | 3,855 | 3,915 | 3,830 | 3,870 | 37,840 |
| 2010/10/21 | 3,880 | 3,880 | 3,770 | 3,855 | 83,210 |
| 2010/10/20 | 3,920 | 3,925 | 3,835 | 3,895 | 67,140 |
| 2010/10/19 | 3,995 | 4,015 | 3,970 | 3,990 | 46,520 |
| 2010/10/18 | 3,905 | 3,995 | 3,890 | 3,980 | 35,810 |
| 2010/10/15 | 3,985 | 3,990 | 3,875 | 3,880 | 49,900 |
| 2010/10/14 | 3,980 | 4,050 | 3,975 | 3,990 | 51,650 |
| 2010/10/13 | 3,950 | 3,970 | 3,895 | 3,910 | 46,260 |
| 2010/10/12 | 4,060 | 4,060 | 3,910 | 3,920 | 43,350 |
| 2010/10/08 | 4,055 | 4,125 | 4,020 | 4,020 | 51,210 |
| 2010/10/07 | 4,060 | 4,130 | 4,005 | 4,035 | 68,310 |
| 2010/10/06 | 4,055 | 4,055 | 3,970 | 4,040 | 53,930 |
| 2010/10/05 | 3,950 | 4,045 | 3,895 | 4,015 | 66,880 |
| 2010/10/04 | 4,020 | 4,035 | 3,930 | 3,945 | 46,120 |
| 2010/10/01 | 4,045 | 4,050 | 3,975 | 4,015 | 43,640 |
| 2010/09/30 | 4,100 | 4,170 | 4,025 | 4,040 | 55,590 |
| 2010/09/29 | 4,130 | 4,145 | 4,100 | 4,110 | 40,660 |
| 2010/09/28 | 4,115 | 4,140 | 4,065 | 4,105 | 27,840 |
| 2010/09/27 | 4,105 | 4,145 | 4,070 | 4,140 | 40,070 |
| 2010/09/24 | 4,155 | 4,155 | 4,065 | 4,085 | 90,970 |
| 2010/09/22 | 4,140 | 4,160 | 4,120 | 4,135 | 44,040 |
| 2010/09/21 | 4,200 | 4,210 | 4,115 | 4,115 | 40,520 |
| 2010/09/17 | 4,200 | 4,200 | 4,150 | 4,160 | 50,540 |
| 2010/09/16 | 4,200 | 4,200 | 4,130 | 4,155 | 58,590 |
| 2010/09/15 | 4,105 | 4,195 | 4,080 | 4,160 | 64,670 |
| 2010/09/14 | 4,115 | 4,135 | 4,075 | 4,100 | 42,470 |
| 2010/09/13 | 4,130 | 4,130 | 4,090 | 4,115 | 47,610 |
| 2010/09/10 | 4,045 | 4,145 | 4,045 | 4,105 | 86,250 |
| 2010/09/09 | 4,095 | 4,110 | 4,055 | 4,085 | 38,550 |
| 2010/09/08 | 4,080 | 4,085 | 3,990 | 4,025 | 43,600 |
| 2010/09/07 | 4,120 | 4,140 | 4,090 | 4,130 | 41,520 |
| 2010/09/06 | 4,180 | 4,180 | 4,080 | 4,155 | 50,070 |
| 2010/09/03 | 4,045 | 4,135 | 4,020 | 4,130 | 60,470 |
| 2010/09/02 | 3,960 | 4,095 | 3,950 | 4,060 | 134,300 |
| 2010/09/01 | 3,930 | 3,940 | 3,830 | 3,915 | 115,570 |
| 2010/08/31 | 4,010 | 4,035 | 3,920 | 3,925 | 120,880 |
| 2010/08/30 | 4,120 | 4,190 | 4,100 | 4,110 | 56,310 |
| 2010/08/27 | 4,010 | 4,095 | 3,980 | 4,050 | 71,260 |
| 2010/08/26 | 4,040 | 4,040 | 3,990 | 4,005 | 100,270 |
| 2010/08/25 | 3,955 | 4,030 | 3,915 | 3,990 | 78,660 |
| 2010/08/24 | 4,005 | 4,070 | 3,970 | 3,990 | 64,840 |
| 2010/08/23 | 4,065 | 4,080 | 4,045 | 4,070 | 49,050 |
| 2010/08/20 | 4,125 | 4,125 | 4,050 | 4,095 | 83,010 |
| 2010/08/19 | 4,140 | 4,190 | 4,140 | 4,190 | 58,050 |
| 2010/08/18 | 4,165 | 4,175 | 4,080 | 4,135 | 65,380 |
| 2010/08/17 | 4,110 | 4,155 | 4,095 | 4,145 | 66,900 |
| 2010/08/16 | 4,125 | 4,180 | 4,120 | 4,150 | 70,760 |
| 2010/08/13 | 4,140 | 4,215 | 4,115 | 4,190 | 59,780 |
| 2010/08/12 | 4,120 | 4,145 | 4,105 | 4,135 | 68,410 |
| 2010/08/11 | 4,280 | 4,290 | 4,195 | 4,220 | 51,320 |
| 2010/08/10 | 4,360 | 4,365 | 4,310 | 4,340 | 58,030 |
| 2010/08/09 | 4,340 | 4,360 | 4,300 | 4,355 | 59,080 |
| 2010/08/06 | 4,290 | 4,390 | 4,275 | 4,390 | 60,360 |
| 2010/08/05 | 4,355 | 4,380 | 4,305 | 4,360 | 38,220 |
| 2010/08/04 | 4,340 | 4,350 | 4,250 | 4,300 | 44,810 |
| 2010/08/03 | 4,345 | 4,395 | 4,320 | 4,385 | 53,440 |
| 2010/08/02 | 4,425 | 4,450 | 4,310 | 4,315 | 43,670 |
| 2010/07/30 | 4,390 | 4,405 | 4,320 | 4,400 | 44,060 |
| 2010/07/29 | 4,445 | 4,445 | 4,405 | 4,405 | 40,340 |
| 2010/07/28 | 4,445 | 4,490 | 4,435 | 4,485 | 36,080 |
| 2010/07/27 | 4,430 | 4,430 | 4,375 | 4,395 | 47,850 |
| 2010/07/26 | 4,535 | 4,585 | 4,415 | 4,430 | 85,360 |
| 2010/07/23 | 4,370 | 4,420 | 4,340 | 4,395 | 63,270 |
| 2010/07/22 | 4,295 | 4,325 | 4,245 | 4,300 | 61,920 |
| 2010/07/21 | 4,360 | 4,360 | 4,270 | 4,295 | 74,840 |
| 2010/07/20 | 4,330 | 4,390 | 4,300 | 4,330 | 62,740 |
| 2010/07/16 | 4,475 | 4,485 | 4,360 | 4,370 | 56,800 |
| 2010/07/15 | 4,490 | 4,530 | 4,440 | 4,515 | 59,780 |
| 2010/07/14 | 4,540 | 4,605 | 4,505 | 4,515 | 42,770 |
| 2010/07/13 | 4,515 | 4,555 | 4,455 | 4,470 | 47,950 |
| 2010/07/12 | 4,560 | 4,600 | 4,500 | 4,515 | 64,120 |
| 2010/07/09 | 4,520 | 4,560 | 4,490 | 4,550 | 53,940 |
| 2010/07/08 | 4,485 | 4,585 | 4,485 | 4,515 | 65,620 |
| 2010/07/07 | 4,400 | 4,440 | 4,350 | 4,435 | 52,500 |
| 2010/07/06 | 4,365 | 4,490 | 4,340 | 4,415 | 69,090 |
| 2010/07/05 | 4,425 | 4,480 | 4,375 | 4,430 | 32,480 |
| 2010/07/02 | 4,390 | 4,415 | 4,365 | 4,375 | 68,100 |
| 2010/07/01 | 4,460 | 4,460 | 4,395 | 4,405 | 64,100 |
| 2010/06/30 | 4,510 | 4,585 | 4,470 | 4,480 | 93,190 |
| 2010/06/29 | 4,605 | 4,645 | 4,545 | 4,570 | 72,040 |
| 2010/06/28 | 4,630 | 4,650 | 4,600 | 4,630 | 53,530 |
| 2010/06/25 | 4,705 | 4,705 | 4,595 | 4,660 | 77,690 |
| 2010/06/24 | 4,665 | 4,730 | 4,625 | 4,700 | 49,460 |
| 2010/06/23 | 4,665 | 4,680 | 4,645 | 4,670 | 56,890 |
| 2010/06/22 | 4,785 | 4,815 | 4,750 | 4,770 | 57,930 |
| 2010/06/21 | 4,740 | 4,865 | 4,740 | 4,835 | 45,820 |
| 2010/06/18 | 4,700 | 4,745 | 4,680 | 4,735 | 45,200 |
| 2010/06/17 | 4,765 | 4,790 | 4,705 | 4,735 | 44,240 |
| 2010/06/16 | 4,710 | 4,810 | 4,665 | 4,760 | 53,000 |
| 2010/06/15 | 4,740 | 4,740 | 4,635 | 4,680 | 49,510 |
| 2010/06/14 | 4,770 | 4,770 | 4,710 | 4,715 | 43,300 |
| 2010/06/11 | 4,645 | 4,725 | 4,625 | 4,670 | 121,010 |
| 2010/06/10 | 4,535 | 4,605 | 4,500 | 4,595 | 54,770 |
| 2010/06/09 | 4,555 | 4,555 | 4,440 | 4,500 | 77,070 |
| 2010/06/08 | 4,415 | 4,515 | 4,410 | 4,490 | 78,050 |
| 2010/06/07 | 4,545 | 4,550 | 4,465 | 4,485 | 43,470 |
| 2010/06/04 | 4,595 | 4,620 | 4,565 | 4,605 | 63,820 |
| 2010/06/03 | 4,590 | 4,655 | 4,580 | 4,645 | 65,410 |
| 2010/06/02 | 4,520 | 4,590 | 4,470 | 4,545 | 115,030 |
| 2010/06/01 | 4,585 | 4,650 | 4,415 | 4,605 | 65,300 |
| 2010/05/31 | 4,585 | 4,675 | 4,585 | 4,640 | 55,830 |
| 2010/05/28 | 4,650 | 4,685 | 4,540 | 4,650 | 95,700 |
| 2010/05/27 | 4,540 | 4,630 | 4,510 | 4,600 | 98,670 |
| 2010/05/26 | 4,655 | 4,665 | 4,585 | 4,590 | 126,640 |
| 2010/05/25 | 4,680 | 4,695 | 4,595 | 4,640 | 85,970 |
| 2010/05/24 | 4,710 | 4,765 | 4,700 | 4,750 | 76,160 |
| 2010/05/21 | 4,795 | 4,820 | 4,720 | 4,780 | 88,140 |
| 2010/05/20 | 4,865 | 4,920 | 4,845 | 4,865 | 78,380 |
| 2010/05/19 | 4,870 | 4,935 | 4,835 | 4,935 | 64,170 |
| 2010/05/18 | 5,010 | 5,070 | 4,940 | 4,980 | 94,230 |
| 2010/05/17 | 5,120 | 5,120 | 4,910 | 5,020 | 110,560 |
| 2010/05/14 | 5,230 | 5,270 | 5,170 | 5,180 | 85,060 |
| 2010/05/13 | 5,140 | 5,230 | 5,090 | 5,220 | 52,080 |
| 2010/05/12 | 5,210 | 5,240 | 5,150 | 5,180 | 61,820 |
| 2010/05/11 | 5,160 | 5,230 | 5,070 | 5,140 | 61,390 |
| 2010/05/10 | 4,920 | 5,160 | 4,880 | 5,140 | 67,950 |
| 2010/05/07 | 5,090 | 5,200 | 5,060 | 5,120 | 69,740 |
| 2010/05/06 | 5,250 | 5,260 | 5,160 | 5,190 | 60,820 |
| 2010/04/30 | 5,280 | 5,350 | 5,270 | 5,350 | 61,240 |
| 2010/04/28 | 5,270 | 5,340 | 5,070 | 5,210 | 92,940 |
| 2010/04/27 | 5,350 | 5,390 | 5,300 | 5,370 | 71,870 |
| 2010/04/26 | 5,330 | 5,390 | 5,280 | 5,340 | 82,950 |
| 2010/04/23 | 5,290 | 5,360 | 5,260 | 5,340 | 74,650 |
| 2010/04/22 | 5,350 | 5,360 | 5,210 | 5,360 | 50,880 |
| 2010/04/21 | 5,300 | 5,370 | 5,300 | 5,350 | 63,950 |
| 2010/04/20 | 5,270 | 5,360 | 5,240 | 5,300 | 58,990 |
| 2010/04/19 | 5,240 | 5,290 | 5,190 | 5,270 | 52,540 |
| 2010/04/16 | 5,420 | 5,420 | 5,240 | 5,240 | 62,920 |
| 2010/04/15 | 5,390 | 5,410 | 5,330 | 5,410 | 74,150 |
| 2010/04/14 | 5,340 | 5,370 | 5,310 | 5,320 | 53,450 |
| 2010/04/13 | 5,490 | 5,490 | 5,270 | 5,330 | 67,620 |
| 2010/04/12 | 5,310 | 5,470 | 5,310 | 5,440 | 97,430 |
| 2010/04/09 | 5,150 | 5,240 | 5,120 | 5,240 | 28,030 |
| 2010/04/08 | 5,180 | 5,240 | 5,150 | 5,180 | 52,750 |
| 2010/04/07 | 5,150 | 5,240 | 5,110 | 5,190 | 65,760 |
| 2010/04/06 | 5,050 | 5,130 | 5,040 | 5,130 | 47,790 |
| 2010/04/05 | 4,985 | 5,050 | 4,975 | 5,040 | 37,420 |
| 2010/04/02 | 5,020 | 5,020 | 4,905 | 4,980 | 37,410 |
| 2010/04/01 | 4,920 | 5,040 | 4,905 | 5,000 | 55,370 |
| 2010/03/31 | 4,870 | 4,945 | 4,830 | 4,920 | 70,490 |
| 2010/03/30 | 4,810 | 4,860 | 4,765 | 4,850 | 40,980 |
| 2010/03/29 | 4,785 | 4,800 | 4,715 | 4,750 | 31,520 |
| 2010/03/26 | 4,700 | 4,800 | 4,700 | 4,800 | 57,730 |
| 2010/03/25 | 4,685 | 4,720 | 4,660 | 4,700 | 56,430 |
| 2010/03/24 | 4,705 | 4,745 | 4,630 | 4,695 | 47,190 |
| 2010/03/23 | 4,680 | 4,700 | 4,650 | 4,680 | 25,250 |
| 2010/03/19 | 4,665 | 4,720 | 4,640 | 4,720 | 49,640 |
| 2010/03/18 | 4,700 | 4,700 | 4,625 | 4,640 | 27,980 |
| 2010/03/17 | 4,630 | 4,715 | 4,615 | 4,670 | 72,860 |
| 2010/03/16 | 4,520 | 4,615 | 4,495 | 4,560 | 69,100 |
| 2010/03/15 | 4,610 | 4,610 | 4,550 | 4,555 | 63,650 |
| 2010/03/12 | 4,610 | 4,650 | 4,595 | 4,615 | 93,080 |
| 2010/03/11 | 4,620 | 4,635 | 4,600 | 4,625 | 34,570 |
| 2010/03/10 | 4,560 | 4,620 | 4,560 | 4,600 | 41,780 |
| 2010/03/09 | 4,575 | 4,625 | 4,545 | 4,600 | 51,080 |
| 2010/03/08 | 4,535 | 4,625 | 4,510 | 4,605 | 72,520 |
| 2010/03/05 | 4,400 | 4,460 | 4,400 | 4,430 | 43,770 |
| 2010/03/04 | 4,385 | 4,405 | 4,325 | 4,355 | 48,020 |
| 2010/03/03 | 4,325 | 4,420 | 4,325 | 4,385 | 40,650 |
| 2010/03/02 | 4,360 | 4,380 | 4,310 | 4,375 | 46,970 |
| 2010/03/01 | 4,375 | 4,395 | 4,330 | 4,355 | 27,740 |
| 2010/02/26 | 4,380 | 4,380 | 4,310 | 4,350 | 66,590 |
| 2010/02/25 | 4,350 | 4,375 | 4,310 | 4,345 | 64,960 |
| 2010/02/24 | 4,400 | 4,415 | 4,320 | 4,345 | 39,300 |
| 2010/02/23 | 4,400 | 4,455 | 4,370 | 4,430 | 51,140 |
| 2010/02/22 | 4,410 | 4,460 | 4,360 | 4,395 | 67,220 |
| 2010/02/19 | 4,415 | 4,415 | 4,305 | 4,310 | 35,630 |
| 2010/02/18 | 4,430 | 4,430 | 4,365 | 4,410 | 51,110 |
| 2010/02/17 | 4,385 | 4,435 | 4,330 | 4,405 | 55,360 |
| 2010/02/16 | 4,280 | 4,345 | 4,280 | 4,300 | 36,010 |
| 2010/02/15 | 4,410 | 4,425 | 4,320 | 4,350 | 58,970 |
| 2010/02/12 | 4,365 | 4,410 | 4,355 | 4,365 | 75,670 |
| 2010/02/10 | 4,330 | 4,340 | 4,275 | 4,305 | 54,380 |
| 2010/02/09 | 4,290 | 4,315 | 4,230 | 4,260 | 63,000 |
| 2010/02/08 | 4,320 | 4,390 | 4,235 | 4,360 | 55,670 |
| 2010/02/05 | 4,420 | 4,445 | 4,350 | 4,390 | 41,440 |
| 2010/02/04 | 4,500 | 4,540 | 4,460 | 4,490 | 34,110 |
| 2010/02/03 | 4,500 | 4,545 | 4,460 | 4,475 | 54,800 |
| 2010/02/02 | 4,370 | 4,435 | 4,315 | 4,435 | 40,710 |
| 2010/02/01 | 4,425 | 4,450 | 4,315 | 4,365 | 76,160 |
| 2010/01/29 | 4,545 | 4,545 | 4,375 | 4,420 | 76,600 |
| 2010/01/28 | 4,440 | 4,555 | 4,375 | 4,550 | 54,530 |
| 2010/01/27 | 4,595 | 4,600 | 4,425 | 4,435 | 76,790 |
| 2010/01/26 | 4,655 | 4,715 | 4,570 | 4,580 | 61,980 |
| 2010/01/25 | 4,585 | 4,675 | 4,565 | 4,660 | 50,600 |
| 2010/01/22 | 4,605 | 4,670 | 4,550 | 4,620 | 36,740 |
| 2010/01/21 | 4,665 | 4,750 | 4,585 | 4,740 | 65,410 |
| 2010/01/20 | 4,600 | 4,685 | 4,590 | 4,670 | 43,580 |
| 2010/01/19 | 4,605 | 4,630 | 4,575 | 4,595 | 27,540 |
| 2010/01/18 | 4,630 | 4,640 | 4,545 | 4,580 | 42,260 |
| 2010/01/15 | 4,620 | 4,635 | 4,580 | 4,630 | 34,170 |
| 2010/01/14 | 4,570 | 4,650 | 4,570 | 4,595 | 46,260 |
| 2010/01/13 | 4,560 | 4,700 | 4,560 | 4,640 | 53,590 |
| 2010/01/12 | 4,655 | 4,695 | 4,615 | 4,630 | 49,930 |
| 2010/01/08 | 4,620 | 4,650 | 4,535 | 4,650 | 53,600 |
| 2010/01/07 | 4,600 | 4,645 | 4,580 | 4,620 | 43,020 |
| 2010/01/06 | 4,655 | 4,680 | 4,560 | 4,630 | 31,620 |
| 2010/01/05 | 4,605 | 4,670 | 4,550 | 4,605 | 49,820 |
| 2010/01/04 | 4,540 | 4,610 | 4,520 | 4,545 | 18,910 |