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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,330 | 1,331 | 1,312 | 1,319 | 545,300 |
| 2015/12/29 | 1,300 | 1,316 | 1,291 | 1,305 | 715,100 |
| 2015/12/28 | 1,313 | 1,318 | 1,283 | 1,305 | 583,400 |
| 2015/12/25 | 1,304 | 1,318 | 1,303 | 1,307 | 454,600 |
| 2015/12/24 | 1,344 | 1,345 | 1,304 | 1,306 | 506,800 |
| 2015/12/22 | 1,327 | 1,336 | 1,317 | 1,331 | 394,700 |
| 2015/12/21 | 1,323 | 1,348 | 1,302 | 1,332 | 707,500 |
| 2015/12/18 | 1,348 | 1,382 | 1,326 | 1,326 | 1,249,600 |
| 2015/12/17 | 1,350 | 1,365 | 1,341 | 1,351 | 766,900 |
| 2015/12/16 | 1,335 | 1,348 | 1,320 | 1,325 | 677,500 |
| 2015/12/15 | 1,322 | 1,344 | 1,314 | 1,314 | 655,500 |
| 2015/12/14 | 1,299 | 1,332 | 1,298 | 1,328 | 691,200 |
| 2015/12/11 | 1,307 | 1,341 | 1,305 | 1,327 | 1,232,200 |
| 2015/12/10 | 1,330 | 1,349 | 1,326 | 1,333 | 803,400 |
| 2015/12/09 | 1,346 | 1,371 | 1,341 | 1,347 | 1,187,600 |
| 2015/12/08 | 1,350 | 1,358 | 1,336 | 1,341 | 781,000 |
| 2015/12/07 | 1,331 | 1,348 | 1,331 | 1,339 | 999,400 |
| 2015/12/04 | 1,327 | 1,333 | 1,305 | 1,311 | 718,300 |
| 2015/12/03 | 1,351 | 1,355 | 1,341 | 1,350 | 457,200 |
| 2015/12/02 | 1,347 | 1,365 | 1,340 | 1,351 | 608,100 |
| 2015/12/01 | 1,331 | 1,357 | 1,329 | 1,354 | 738,000 |
| 2015/11/30 | 1,343 | 1,351 | 1,318 | 1,322 | 1,664,300 |
| 2015/11/27 | 1,368 | 1,384 | 1,361 | 1,371 | 825,500 |
| 2015/11/26 | 1,366 | 1,380 | 1,359 | 1,370 | 725,200 |
| 2015/11/25 | 1,370 | 1,378 | 1,358 | 1,362 | 809,300 |
| 2015/11/24 | 1,351 | 1,371 | 1,347 | 1,364 | 1,011,100 |
| 2015/11/20 | 1,344 | 1,353 | 1,329 | 1,349 | 993,900 |
| 2015/11/19 | 1,335 | 1,353 | 1,329 | 1,344 | 868,800 |
| 2015/11/18 | 1,324 | 1,332 | 1,308 | 1,316 | 744,100 |
| 2015/11/17 | 1,317 | 1,323 | 1,296 | 1,308 | 664,700 |
| 2015/11/16 | 1,291 | 1,306 | 1,287 | 1,300 | 632,200 |
| 2015/11/13 | 1,307 | 1,313 | 1,298 | 1,311 | 848,900 |
| 2015/11/12 | 1,297 | 1,322 | 1,294 | 1,318 | 868,700 |
| 2015/11/11 | 1,302 | 1,320 | 1,291 | 1,304 | 730,300 |
| 2015/11/10 | 1,285 | 1,310 | 1,281 | 1,305 | 834,800 |
| 2015/11/09 | 1,315 | 1,319 | 1,290 | 1,308 | 1,160,000 |
| 2015/11/06 | 1,282 | 1,282 | 1,242 | 1,262 | 676,300 |
| 2015/11/05 | 1,270 | 1,273 | 1,255 | 1,257 | 679,400 |
| 2015/11/04 | 1,270 | 1,287 | 1,259 | 1,262 | 594,500 |
| 2015/11/02 | 1,251 | 1,261 | 1,232 | 1,238 | 963,900 |
| 2015/10/30 | 1,241 | 1,287 | 1,236 | 1,280 | 1,236,400 |
| 2015/10/29 | 1,237 | 1,239 | 1,218 | 1,231 | 732,900 |
| 2015/10/28 | 1,240 | 1,241 | 1,219 | 1,230 | 550,600 |
| 2015/10/27 | 1,240 | 1,261 | 1,234 | 1,240 | 1,595,300 |
| 2015/10/26 | 1,238 | 1,250 | 1,233 | 1,234 | 667,600 |
| 2015/10/23 | 1,222 | 1,227 | 1,208 | 1,218 | 693,700 |
| 2015/10/22 | 1,174 | 1,190 | 1,171 | 1,177 | 446,200 |
| 2015/10/21 | 1,158 | 1,190 | 1,144 | 1,185 | 513,100 |
| 2015/10/20 | 1,163 | 1,170 | 1,147 | 1,156 | 456,500 |
| 2015/10/19 | 1,174 | 1,188 | 1,155 | 1,157 | 411,500 |
| 2015/10/16 | 1,200 | 1,209 | 1,168 | 1,174 | 1,617,600 |
| 2015/10/15 | 1,157 | 1,189 | 1,147 | 1,185 | 1,554,100 |
| 2015/10/14 | 1,186 | 1,186 | 1,160 | 1,164 | 1,051,200 |
| 2015/10/13 | 1,190 | 1,197 | 1,180 | 1,187 | 649,300 |
| 2015/10/09 | 1,185 | 1,197 | 1,167 | 1,194 | 791,300 |
| 2015/10/08 | 1,197 | 1,203 | 1,170 | 1,177 | 1,237,700 |
| 2015/10/07 | 1,191 | 1,208 | 1,184 | 1,204 | 658,000 |
| 2015/10/06 | 1,200 | 1,209 | 1,182 | 1,189 | 745,800 |
| 2015/10/05 | 1,171 | 1,195 | 1,170 | 1,191 | 560,200 |
| 2015/10/02 | 1,160 | 1,171 | 1,147 | 1,153 | 505,700 |
| 2015/10/01 | 1,145 | 1,191 | 1,130 | 1,162 | 743,300 |
| 2015/09/30 | 1,123 | 1,140 | 1,117 | 1,131 | 548,600 |
| 2015/09/29 | 1,148 | 1,156 | 1,095 | 1,103 | 865,700 |
| 2015/09/28 | 1,156 | 1,190 | 1,154 | 1,175 | 525,500 |
| 2015/09/25 | 1,155 | 1,168 | 1,140 | 1,159 | 713,500 |
| 2015/09/24 | 1,145 | 1,174 | 1,137 | 1,146 | 799,900 |
| 2015/09/18 | 1,167 | 1,167 | 1,147 | 1,156 | 839,100 |
| 2015/09/17 | 1,189 | 1,191 | 1,162 | 1,179 | 562,700 |
| 2015/09/16 | 1,181 | 1,187 | 1,166 | 1,180 | 420,300 |
| 2015/09/15 | 1,165 | 1,194 | 1,155 | 1,172 | 552,600 |
| 2015/09/14 | 1,186 | 1,189 | 1,160 | 1,160 | 440,800 |
| 2015/09/11 | 1,178 | 1,187 | 1,162 | 1,176 | 1,292,800 |
| 2015/09/10 | 1,157 | 1,179 | 1,151 | 1,170 | 772,600 |
| 2015/09/09 | 1,152 | 1,191 | 1,146 | 1,191 | 706,800 |
| 2015/09/08 | 1,128 | 1,140 | 1,109 | 1,114 | 571,700 |
| 2015/09/07 | 1,134 | 1,142 | 1,110 | 1,126 | 623,800 |
| 2015/09/04 | 1,177 | 1,177 | 1,125 | 1,135 | 703,100 |
| 2015/09/03 | 1,156 | 1,188 | 1,154 | 1,165 | 929,600 |
| 2015/09/02 | 1,128 | 1,172 | 1,124 | 1,156 | 1,051,000 |
| 2015/09/01 | 1,206 | 1,210 | 1,158 | 1,158 | 789,800 |
| 2015/08/31 | 1,222 | 1,227 | 1,201 | 1,214 | 1,038,400 |
| 2015/08/28 | 1,219 | 1,233 | 1,198 | 1,229 | 1,122,100 |
| 2015/08/27 | 1,180 | 1,198 | 1,170 | 1,177 | 888,000 |
| 2015/08/26 | 1,142 | 1,165 | 1,118 | 1,160 | 1,478,300 |
| 2015/08/25 | 1,107 | 1,156 | 1,100 | 1,104 | 1,464,000 |
| 2015/08/24 | 1,200 | 1,213 | 1,164 | 1,164 | 1,344,800 |
| 2015/08/21 | 1,255 | 1,263 | 1,236 | 1,243 | 730,600 |
| 2015/08/20 | 1,289 | 1,305 | 1,284 | 1,285 | 563,900 |
| 2015/08/19 | 1,318 | 1,337 | 1,303 | 1,303 | 609,600 |
| 2015/08/18 | 1,347 | 1,347 | 1,321 | 1,324 | 690,900 |
| 2015/08/17 | 1,351 | 1,356 | 1,313 | 1,335 | 940,800 |
| 2015/08/14 | 1,360 | 1,373 | 1,349 | 1,351 | 750,900 |
| 2015/08/13 | 1,378 | 1,378 | 1,332 | 1,360 | 801,600 |
| 2015/08/12 | 1,408 | 1,423 | 1,383 | 1,390 | 997,300 |
| 2015/08/11 | 1,416 | 1,424 | 1,393 | 1,420 | 480,600 |
| 2015/08/10 | 1,384 | 1,408 | 1,364 | 1,406 | 619,000 |
| 2015/08/07 | 1,381 | 1,392 | 1,352 | 1,385 | 544,400 |
| 2015/08/06 | 1,467 | 1,467 | 1,380 | 1,382 | 1,002,500 |
| 2015/08/05 | 1,410 | 1,445 | 1,402 | 1,437 | 868,300 |
| 2015/08/04 | 1,348 | 1,408 | 1,348 | 1,403 | 757,500 |
| 2015/08/03 | 1,387 | 1,409 | 1,365 | 1,408 | 475,100 |
| 2015/07/31 | 1,386 | 1,392 | 1,376 | 1,387 | 664,200 |
| 2015/07/30 | 1,385 | 1,392 | 1,373 | 1,385 | 532,300 |
| 2015/07/29 | 1,362 | 1,390 | 1,359 | 1,381 | 296,100 |
| 2015/07/28 | 1,366 | 1,376 | 1,344 | 1,365 | 466,400 |
| 2015/07/27 | 1,383 | 1,392 | 1,373 | 1,379 | 308,100 |
| 2015/07/24 | 1,391 | 1,400 | 1,383 | 1,398 | 578,500 |
| 2015/07/23 | 1,374 | 1,390 | 1,371 | 1,387 | 401,100 |
| 2015/07/22 | 1,377 | 1,377 | 1,357 | 1,366 | 648,800 |
| 2015/07/21 | 1,404 | 1,406 | 1,378 | 1,394 | 766,500 |
| 2015/07/17 | 1,407 | 1,407 | 1,387 | 1,403 | 635,300 |
| 2015/07/16 | 1,409 | 1,425 | 1,398 | 1,405 | 710,700 |
| 2015/07/15 | 1,400 | 1,402 | 1,373 | 1,397 | 468,800 |
| 2015/07/14 | 1,390 | 1,390 | 1,372 | 1,383 | 583,700 |
| 2015/07/13 | 1,342 | 1,369 | 1,327 | 1,365 | 513,100 |
| 2015/07/10 | 1,316 | 1,349 | 1,316 | 1,325 | 1,008,400 |
| 2015/07/09 | 1,299 | 1,304 | 1,260 | 1,300 | 1,081,300 |
| 2015/07/08 | 1,366 | 1,372 | 1,321 | 1,321 | 1,134,800 |
| 2015/07/07 | 1,380 | 1,398 | 1,370 | 1,379 | 844,700 |
| 2015/07/06 | 1,374 | 1,397 | 1,364 | 1,376 | 1,003,200 |
| 2015/07/03 | 1,383 | 1,415 | 1,366 | 1,408 | 931,100 |
| 2015/07/02 | 1,334 | 1,396 | 1,325 | 1,386 | 1,212,900 |
| 2015/07/01 | 1,312 | 1,320 | 1,301 | 1,316 | 624,500 |
| 2015/06/30 | 1,287 | 1,329 | 1,287 | 1,311 | 1,178,100 |
| 2015/06/29 | 1,269 | 1,300 | 1,265 | 1,287 | 822,600 |
| 2015/06/26 | 1,295 | 1,304 | 1,286 | 1,299 | 520,600 |
| 2015/06/25 | 1,280 | 1,308 | 1,280 | 1,297 | 530,900 |
| 2015/06/24 | 1,301 | 1,301 | 1,281 | 1,286 | 876,000 |
| 2015/06/23 | 1,284 | 1,303 | 1,276 | 1,302 | 645,100 |
| 2015/06/22 | 1,254 | 1,274 | 1,245 | 1,274 | 455,800 |
| 2015/06/19 | 1,259 | 1,268 | 1,253 | 1,255 | 623,600 |
| 2015/06/18 | 1,252 | 1,256 | 1,237 | 1,237 | 482,900 |
| 2015/06/17 | 1,275 | 1,282 | 1,254 | 1,258 | 840,700 |
| 2015/06/16 | 1,282 | 1,291 | 1,268 | 1,274 | 399,800 |
| 2015/06/15 | 1,278 | 1,294 | 1,273 | 1,292 | 287,700 |
| 2015/06/12 | 1,300 | 1,303 | 1,284 | 1,291 | 1,349,900 |
| 2015/06/11 | 1,280 | 1,300 | 1,274 | 1,298 | 584,600 |
| 2015/06/10 | 1,269 | 1,286 | 1,261 | 1,268 | 960,900 |
| 2015/06/09 | 1,274 | 1,277 | 1,255 | 1,255 | 653,600 |
| 2015/06/08 | 1,310 | 1,319 | 1,273 | 1,275 | 1,124,800 |
| 2015/06/05 | 1,302 | 1,321 | 1,299 | 1,304 | 811,100 |
| 2015/06/04 | 1,331 | 1,334 | 1,295 | 1,306 | 986,200 |
| 2015/06/03 | 1,332 | 1,348 | 1,323 | 1,332 | 804,900 |
| 2015/06/02 | 1,340 | 1,351 | 1,336 | 1,343 | 526,600 |
| 2015/06/01 | 1,334 | 1,349 | 1,330 | 1,348 | 451,900 |
| 2015/05/29 | 1,333 | 1,350 | 1,332 | 1,345 | 1,012,700 |
| 2015/05/28 | 1,340 | 1,341 | 1,325 | 1,337 | 671,200 |
| 2015/05/27 | 1,352 | 1,352 | 1,319 | 1,323 | 823,800 |
| 2015/05/26 | 1,350 | 1,361 | 1,344 | 1,354 | 548,300 |
| 2015/05/25 | 1,348 | 1,350 | 1,331 | 1,346 | 677,200 |
| 2015/05/22 | 1,355 | 1,356 | 1,330 | 1,340 | 649,200 |
| 2015/05/21 | 1,348 | 1,365 | 1,340 | 1,351 | 759,400 |
| 2015/05/20 | 1,345 | 1,353 | 1,331 | 1,343 | 701,100 |
| 2015/05/19 | 1,314 | 1,344 | 1,311 | 1,337 | 602,000 |
| 2015/05/18 | 1,310 | 1,312 | 1,287 | 1,312 | 775,500 |
| 2015/05/15 | 1,274 | 1,315 | 1,273 | 1,310 | 984,200 |
| 2015/05/14 | 1,267 | 1,276 | 1,245 | 1,261 | 1,119,800 |
| 2015/05/13 | 1,210 | 1,292 | 1,205 | 1,276 | 1,381,500 |
| 2015/05/12 | 1,292 | 1,306 | 1,274 | 1,300 | 857,400 |
| 2015/05/11 | 1,294 | 1,324 | 1,290 | 1,303 | 878,400 |
| 2015/05/08 | 1,270 | 1,285 | 1,261 | 1,267 | 557,300 |
| 2015/05/07 | 1,259 | 1,279 | 1,257 | 1,269 | 680,900 |
| 2015/05/01 | 1,268 | 1,276 | 1,252 | 1,273 | 1,111,000 |
| 2015/04/30 | 1,285 | 1,303 | 1,274 | 1,285 | 1,026,100 |
| 2015/04/28 | 1,308 | 1,326 | 1,302 | 1,314 | 463,600 |
| 2015/04/27 | 1,329 | 1,329 | 1,298 | 1,305 | 508,400 |
| 2015/04/24 | 1,322 | 1,332 | 1,310 | 1,331 | 510,000 |
| 2015/04/23 | 1,338 | 1,343 | 1,313 | 1,324 | 928,300 |
| 2015/04/22 | 1,321 | 1,340 | 1,311 | 1,339 | 816,200 |
| 2015/04/21 | 1,310 | 1,339 | 1,305 | 1,320 | 1,571,200 |
| 2015/04/20 | 1,311 | 1,330 | 1,303 | 1,317 | 547,700 |
| 2015/04/17 | 1,342 | 1,351 | 1,328 | 1,333 | 713,700 |
| 2015/04/16 | 1,352 | 1,364 | 1,347 | 1,363 | 699,100 |
| 2015/04/15 | 1,337 | 1,350 | 1,335 | 1,340 | 558,600 |
| 2015/04/14 | 1,354 | 1,373 | 1,344 | 1,348 | 759,900 |
| 2015/04/13 | 1,400 | 1,400 | 1,343 | 1,361 | 1,082,800 |
| 2015/04/10 | 1,398 | 1,426 | 1,395 | 1,403 | 889,600 |
| 2015/04/09 | 1,379 | 1,392 | 1,361 | 1,389 | 604,200 |
| 2015/04/08 | 1,376 | 1,387 | 1,359 | 1,373 | 883,400 |
| 2015/04/07 | 1,361 | 1,376 | 1,350 | 1,359 | 446,200 |
| 2015/04/06 | 1,338 | 1,354 | 1,332 | 1,347 | 542,700 |
| 2015/04/03 | 1,328 | 1,355 | 1,326 | 1,347 | 646,900 |
| 2015/04/02 | 1,277 | 1,328 | 1,277 | 1,326 | 978,100 |
| 2015/04/01 | 1,269 | 1,279 | 1,248 | 1,265 | 733,600 |
| 2015/03/31 | 1,319 | 1,337 | 1,279 | 1,279 | 964,800 |
| 2015/03/30 | 1,277 | 1,302 | 1,271 | 1,293 | 1,144,700 |
| 2015/03/27 | 1,268 | 1,299 | 1,253 | 1,264 | 714,900 |
| 2015/03/26 | 1,298 | 1,298 | 1,265 | 1,270 | 800,200 |
| 2015/03/25 | 1,308 | 1,315 | 1,292 | 1,311 | 826,000 |
| 2015/03/24 | 1,317 | 1,335 | 1,288 | 1,303 | 952,300 |
| 2015/03/23 | 1,332 | 1,337 | 1,309 | 1,317 | 829,800 |
| 2015/03/20 | 1,354 | 1,359 | 1,324 | 1,339 | 847,800 |
| 2015/03/19 | 1,376 | 1,395 | 1,354 | 1,362 | 736,800 |
| 2015/03/18 | 1,370 | 1,384 | 1,363 | 1,372 | 460,800 |
| 2015/03/17 | 1,377 | 1,380 | 1,349 | 1,367 | 448,400 |
| 2015/03/16 | 1,355 | 1,388 | 1,343 | 1,367 | 650,900 |
| 2015/03/13 | 1,332 | 1,362 | 1,323 | 1,355 | 1,112,000 |
| 2015/03/12 | 1,332 | 1,350 | 1,327 | 1,331 | 573,500 |
| 2015/03/11 | 1,299 | 1,326 | 1,297 | 1,315 | 519,400 |
| 2015/03/10 | 1,342 | 1,347 | 1,293 | 1,305 | 718,300 |
| 2015/03/09 | 1,302 | 1,340 | 1,293 | 1,331 | 764,500 |
| 2015/03/06 | 1,282 | 1,296 | 1,278 | 1,296 | 503,700 |
| 2015/03/05 | 1,280 | 1,299 | 1,272 | 1,283 | 443,700 |
| 2015/03/04 | 1,305 | 1,305 | 1,258 | 1,288 | 625,000 |
| 2015/03/03 | 1,308 | 1,316 | 1,287 | 1,302 | 812,800 |
| 2015/03/02 | 1,314 | 1,335 | 1,310 | 1,312 | 515,200 |
| 2015/02/27 | 1,314 | 1,330 | 1,304 | 1,322 | 687,600 |
| 2015/02/26 | 1,282 | 1,312 | 1,278 | 1,311 | 851,800 |
| 2015/02/25 | 1,286 | 1,294 | 1,264 | 1,287 | 760,100 |
| 2015/02/24 | 1,312 | 1,328 | 1,290 | 1,316 | 980,600 |
| 2015/02/23 | 1,297 | 1,317 | 1,293 | 1,310 | 862,000 |
| 2015/02/20 | 1,265 | 1,287 | 1,245 | 1,284 | 869,100 |
| 2015/02/19 | 1,250 | 1,267 | 1,240 | 1,259 | 725,000 |
| 2015/02/18 | 1,210 | 1,244 | 1,204 | 1,234 | 846,100 |
| 2015/02/17 | 1,187 | 1,200 | 1,176 | 1,195 | 621,000 |
| 2015/02/16 | 1,198 | 1,198 | 1,178 | 1,188 | 617,300 |
| 2015/02/13 | 1,187 | 1,197 | 1,178 | 1,182 | 559,200 |
| 2015/02/12 | 1,184 | 1,194 | 1,159 | 1,187 | 1,054,000 |
| 2015/02/10 | 1,148 | 1,157 | 1,133 | 1,154 | 809,700 |
| 2015/02/09 | 1,174 | 1,176 | 1,141 | 1,156 | 852,300 |
| 2015/02/06 | 1,150 | 1,165 | 1,136 | 1,163 | 889,800 |
| 2015/02/05 | 1,205 | 1,214 | 1,172 | 1,173 | 700,100 |
| 2015/02/04 | 1,190 | 1,203 | 1,181 | 1,187 | 1,182,300 |
| 2015/02/03 | 1,175 | 1,209 | 1,175 | 1,189 | 948,500 |
| 2015/02/02 | 1,161 | 1,178 | 1,158 | 1,174 | 616,600 |
| 2015/01/30 | 1,203 | 1,210 | 1,178 | 1,180 | 902,000 |
| 2015/01/29 | 1,177 | 1,205 | 1,177 | 1,193 | 722,600 |
| 2015/01/28 | 1,185 | 1,200 | 1,178 | 1,198 | 563,100 |
| 2015/01/27 | 1,186 | 1,208 | 1,185 | 1,195 | 755,300 |
| 2015/01/26 | 1,152 | 1,171 | 1,144 | 1,168 | 561,600 |
| 2015/01/23 | 1,156 | 1,167 | 1,144 | 1,166 | 717,000 |
| 2015/01/22 | 1,152 | 1,152 | 1,128 | 1,137 | 478,900 |
| 2015/01/21 | 1,170 | 1,173 | 1,155 | 1,162 | 441,900 |
| 2015/01/20 | 1,144 | 1,174 | 1,139 | 1,169 | 614,000 |
| 2015/01/19 | 1,128 | 1,138 | 1,113 | 1,133 | 478,200 |
| 2015/01/16 | 1,113 | 1,123 | 1,090 | 1,117 | 712,700 |
| 2015/01/15 | 1,100 | 1,148 | 1,095 | 1,143 | 1,571,100 |
| 2015/01/14 | 1,077 | 1,092 | 1,075 | 1,078 | 567,500 |
| 2015/01/13 | 1,076 | 1,089 | 1,062 | 1,086 | 969,600 |
| 2015/01/09 | 1,110 | 1,117 | 1,090 | 1,101 | 1,027,100 |
| 2015/01/08 | 1,117 | 1,120 | 1,101 | 1,107 | 731,900 |
| 2015/01/07 | 1,100 | 1,127 | 1,100 | 1,110 | 476,400 |
| 2015/01/06 | 1,111 | 1,124 | 1,105 | 1,115 | 664,600 |
| 2015/01/05 | 1,145 | 1,146 | 1,121 | 1,132 | 935,500 |