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 |
|---|---|---|---|---|---|
| 2005/12/30 | 8,510 | 8,610 | 8,230 | 8,310 | 66,000 |
| 2005/12/29 | 8,700 | 8,880 | 8,610 | 8,610 | 109,900 |
| 2005/12/28 | 8,400 | 8,490 | 8,230 | 8,450 | 60,500 |
| 2005/12/27 | 8,340 | 8,440 | 8,170 | 8,350 | 99,400 |
| 2005/12/26 | 8,690 | 8,690 | 8,120 | 8,320 | 150,300 |
| 2005/12/22 | 8,320 | 8,530 | 8,310 | 8,490 | 284,500 |
| 2005/12/21 | 8,030 | 8,300 | 8,000 | 8,270 | 179,800 |
| 2005/12/20 | 7,950 | 8,070 | 7,800 | 8,020 | 160,300 |
| 2005/12/19 | 7,800 | 7,960 | 7,700 | 7,960 | 141,300 |
| 2005/12/16 | 7,750 | 7,860 | 7,720 | 7,810 | 100,800 |
| 2005/12/15 | 7,780 | 7,940 | 7,720 | 7,820 | 164,200 |
| 2005/12/14 | 7,800 | 8,080 | 7,780 | 7,980 | 348,100 |
| 2005/12/13 | 7,660 | 7,800 | 7,640 | 7,780 | 216,100 |
| 2005/12/12 | 7,560 | 7,670 | 7,460 | 7,650 | 169,700 |
| 2005/12/09 | 7,400 | 7,530 | 7,380 | 7,510 | 171,800 |
| 2005/12/08 | 7,430 | 7,450 | 7,380 | 7,400 | 103,200 |
| 2005/12/07 | 7,470 | 7,480 | 7,410 | 7,420 | 143,800 |
| 2005/12/06 | 7,670 | 7,670 | 7,510 | 7,520 | 74,500 |
| 2005/12/05 | 7,580 | 7,620 | 7,550 | 7,590 | 95,700 |
| 2005/12/02 | 7,770 | 7,770 | 7,540 | 7,550 | 132,300 |
| 2005/12/01 | 7,750 | 7,770 | 7,620 | 7,760 | 41,500 |
| 2005/11/30 | 7,690 | 7,800 | 7,610 | 7,800 | 201,200 |
| 2005/11/29 | 7,520 | 7,680 | 7,490 | 7,680 | 109,900 |
| 2005/11/28 | 7,500 | 7,550 | 7,420 | 7,480 | 77,100 |
| 2005/11/25 | 7,540 | 7,570 | 7,440 | 7,490 | 133,600 |
| 2005/11/24 | 7,550 | 7,550 | 7,440 | 7,440 | 75,800 |
| 2005/11/22 | 7,510 | 7,540 | 7,480 | 7,510 | 34,800 |
| 2005/11/21 | 7,660 | 7,660 | 7,490 | 7,500 | 58,200 |
| 2005/11/18 | 7,500 | 7,630 | 7,480 | 7,590 | 85,700 |
| 2005/11/17 | 7,620 | 7,660 | 7,440 | 7,520 | 156,500 |
| 2005/11/16 | 7,520 | 7,700 | 7,440 | 7,680 | 215,400 |
| 2005/11/15 | 7,370 | 7,470 | 7,320 | 7,420 | 104,700 |
| 2005/11/14 | 7,370 | 7,400 | 7,300 | 7,300 | 100,600 |
| 2005/11/11 | 7,410 | 7,480 | 7,360 | 7,360 | 123,000 |
| 2005/11/10 | 7,660 | 7,680 | 7,440 | 7,510 | 67,500 |
| 2005/11/09 | 7,800 | 7,800 | 7,690 | 7,700 | 81,000 |
| 2005/11/08 | 7,830 | 7,830 | 7,700 | 7,730 | 54,900 |
| 2005/11/07 | 7,720 | 7,860 | 7,700 | 7,840 | 149,500 |
| 2005/11/04 | 7,660 | 7,680 | 7,520 | 7,680 | 120,300 |
| 2005/11/02 | 7,720 | 7,720 | 7,620 | 7,660 | 60,100 |
| 2005/11/01 | 7,500 | 7,700 | 7,500 | 7,650 | 53,400 |
| 2005/10/31 | 7,780 | 7,800 | 7,710 | 7,800 | 62,800 |
| 2005/10/28 | 7,600 | 7,760 | 7,560 | 7,760 | 108,500 |
| 2005/10/27 | 7,580 | 7,600 | 7,530 | 7,580 | 29,300 |
| 2005/10/26 | 7,570 | 7,600 | 7,540 | 7,570 | 40,800 |
| 2005/10/25 | 7,480 | 7,570 | 7,440 | 7,520 | 88,600 |
| 2005/10/24 | 7,510 | 7,550 | 7,410 | 7,420 | 42,200 |
| 2005/10/21 | 7,520 | 7,600 | 7,500 | 7,590 | 67,500 |
| 2005/10/20 | 7,570 | 7,580 | 7,430 | 7,520 | 48,800 |
| 2005/10/19 | 7,480 | 7,520 | 7,430 | 7,510 | 88,600 |
| 2005/10/18 | 7,520 | 7,590 | 7,420 | 7,450 | 64,000 |
| 2005/10/17 | 7,580 | 7,640 | 7,540 | 7,600 | 56,000 |
| 2005/10/14 | 7,560 | 7,580 | 7,460 | 7,520 | 64,500 |
| 2005/10/13 | 7,500 | 7,540 | 7,400 | 7,480 | 63,100 |
| 2005/10/12 | 7,450 | 7,590 | 7,400 | 7,500 | 109,500 |
| 2005/10/11 | 7,290 | 7,370 | 7,280 | 7,310 | 50,700 |
| 2005/10/07 | 7,380 | 7,420 | 7,250 | 7,280 | 71,100 |
| 2005/10/06 | 7,410 | 7,450 | 7,360 | 7,360 | 36,300 |
| 2005/10/05 | 7,640 | 7,640 | 7,390 | 7,430 | 86,300 |
| 2005/10/04 | 7,580 | 7,690 | 7,500 | 7,550 | 70,900 |
| 2005/10/03 | 7,500 | 7,650 | 7,410 | 7,530 | 102,300 |
| 2005/09/30 | 7,770 | 7,770 | 7,510 | 7,530 | 117,300 |
| 2005/09/29 | 7,850 | 7,860 | 7,650 | 7,770 | 87,600 |
| 2005/09/28 | 7,800 | 7,890 | 7,700 | 7,890 | 36,000 |
| 2005/09/27 | 7,900 | 7,930 | 7,790 | 7,870 | 59,100 |
| 2005/09/26 | 7,800 | 7,900 | 7,760 | 7,900 | 78,600 |
| 2005/09/22 | 7,650 | 7,760 | 7,580 | 7,610 | 78,600 |
| 2005/09/21 | 7,890 | 7,890 | 7,740 | 7,760 | 45,500 |
| 2005/09/20 | 7,720 | 7,870 | 7,680 | 7,800 | 83,300 |
| 2005/09/16 | 7,690 | 7,710 | 7,630 | 7,700 | 181,400 |
| 2005/09/15 | 7,650 | 7,680 | 7,600 | 7,660 | 74,200 |
| 2005/09/14 | 7,620 | 7,650 | 7,590 | 7,620 | 76,600 |
| 2005/09/13 | 7,540 | 7,670 | 7,510 | 7,620 | 118,900 |
| 2005/09/12 | 7,580 | 7,590 | 7,410 | 7,510 | 64,600 |
| 2005/09/09 | 7,560 | 7,560 | 7,400 | 7,480 | 182,100 |
| 2005/09/08 | 7,370 | 7,370 | 7,310 | 7,340 | 47,500 |
| 2005/09/07 | 7,450 | 7,450 | 7,340 | 7,370 | 45,400 |
| 2005/09/06 | 7,500 | 7,500 | 7,400 | 7,440 | 32,100 |
| 2005/09/05 | 7,560 | 7,560 | 7,480 | 7,500 | 25,600 |
| 2005/09/02 | 7,600 | 7,610 | 7,560 | 7,570 | 44,900 |
| 2005/09/01 | 7,500 | 7,620 | 7,500 | 7,530 | 76,100 |
| 2005/08/31 | 7,480 | 7,490 | 7,360 | 7,480 | 59,400 |
| 2005/08/30 | 7,430 | 7,430 | 7,340 | 7,340 | 36,100 |
| 2005/08/29 | 7,480 | 7,480 | 7,400 | 7,420 | 40,400 |
| 2005/08/26 | 7,510 | 7,510 | 7,420 | 7,480 | 52,000 |
| 2005/08/25 | 7,560 | 7,570 | 7,440 | 7,500 | 44,000 |
| 2005/08/24 | 7,680 | 7,690 | 7,570 | 7,590 | 65,400 |
| 2005/08/23 | 7,700 | 7,780 | 7,650 | 7,670 | 56,900 |
| 2005/08/22 | 7,680 | 7,700 | 7,620 | 7,680 | 20,200 |
| 2005/08/19 | 7,720 | 7,720 | 7,600 | 7,600 | 63,600 |
| 2005/08/18 | 7,790 | 7,800 | 7,730 | 7,740 | 18,100 |
| 2005/08/17 | 7,800 | 7,840 | 7,790 | 7,800 | 24,700 |
| 2005/08/16 | 7,780 | 7,800 | 7,720 | 7,790 | 20,100 |
| 2005/08/15 | 7,790 | 7,820 | 7,690 | 7,730 | 33,400 |
| 2005/08/12 | 7,890 | 7,890 | 7,720 | 7,810 | 28,100 |
| 2005/08/11 | 7,800 | 7,860 | 7,780 | 7,860 | 29,900 |
| 2005/08/10 | 7,780 | 7,890 | 7,730 | 7,890 | 53,800 |
| 2005/08/09 | 7,710 | 7,860 | 7,710 | 7,770 | 53,100 |
| 2005/08/08 | 7,620 | 7,890 | 7,560 | 7,860 | 49,100 |
| 2005/08/05 | 7,830 | 7,840 | 7,580 | 7,620 | 47,300 |
| 2005/08/04 | 7,840 | 7,930 | 7,820 | 7,900 | 32,200 |
| 2005/08/03 | 7,970 | 7,980 | 7,890 | 7,900 | 23,800 |
| 2005/08/02 | 8,000 | 8,000 | 7,940 | 7,970 | 23,800 |
| 2005/08/01 | 7,930 | 8,000 | 7,790 | 7,990 | 54,700 |
| 2005/07/29 | 7,890 | 7,920 | 7,810 | 7,890 | 57,300 |
| 2005/07/28 | 7,950 | 7,950 | 7,860 | 7,860 | 18,800 |
| 2005/07/27 | 7,930 | 7,980 | 7,920 | 7,950 | 11,400 |
| 2005/07/26 | 8,000 | 8,000 | 7,910 | 7,970 | 38,900 |
| 2005/07/25 | 7,850 | 8,000 | 7,850 | 8,000 | 37,500 |
| 2005/07/22 | 7,860 | 7,940 | 7,820 | 7,920 | 44,300 |
| 2005/07/21 | 7,980 | 7,980 | 7,930 | 7,950 | 52,600 |
| 2005/07/20 | 7,940 | 8,010 | 7,900 | 7,990 | 92,000 |
| 2005/07/19 | 7,780 | 7,970 | 7,770 | 7,940 | 97,900 |
| 2005/07/15 | 7,780 | 7,810 | 7,770 | 7,810 | 93,500 |
| 2005/07/14 | 7,770 | 7,780 | 7,730 | 7,750 | 56,700 |
| 2005/07/13 | 7,740 | 7,760 | 7,710 | 7,740 | 39,600 |
| 2005/07/12 | 7,720 | 7,800 | 7,720 | 7,800 | 59,100 |
| 2005/07/11 | 7,730 | 7,790 | 7,700 | 7,770 | 47,000 |
| 2005/07/08 | 7,640 | 7,760 | 7,630 | 7,740 | 54,200 |
| 2005/07/07 | 7,720 | 7,770 | 7,700 | 7,740 | 92,900 |
| 2005/07/06 | 7,740 | 7,760 | 7,690 | 7,740 | 37,800 |
| 2005/07/05 | 7,720 | 7,730 | 7,630 | 7,730 | 16,800 |
| 2005/07/04 | 7,740 | 7,760 | 7,730 | 7,750 | 18,900 |
| 2005/07/01 | 7,730 | 7,770 | 7,670 | 7,770 | 34,800 |
| 2005/06/30 | 7,680 | 7,790 | 7,670 | 7,780 | 69,000 |
| 2005/06/29 | 7,680 | 7,690 | 7,610 | 7,660 | 38,000 |
| 2005/06/28 | 7,640 | 7,700 | 7,600 | 7,690 | 45,400 |
| 2005/06/27 | 7,700 | 7,700 | 7,600 | 7,630 | 35,200 |
| 2005/06/24 | 7,800 | 7,800 | 7,760 | 7,780 | 30,500 |
| 2005/06/23 | 7,780 | 7,790 | 7,730 | 7,790 | 36,600 |
| 2005/06/22 | 7,700 | 7,780 | 7,700 | 7,780 | 34,900 |
| 2005/06/21 | 7,770 | 7,780 | 7,700 | 7,770 | 30,900 |
| 2005/06/20 | 7,780 | 7,800 | 7,710 | 7,760 | 40,200 |
| 2005/06/17 | 7,700 | 7,780 | 7,620 | 7,780 | 107,600 |
| 2005/06/16 | 7,680 | 7,700 | 7,660 | 7,700 | 65,700 |
| 2005/06/15 | 7,640 | 7,680 | 7,570 | 7,680 | 53,300 |
| 2005/06/14 | 7,650 | 7,650 | 7,620 | 7,630 | 16,100 |
| 2005/06/13 | 7,540 | 7,670 | 7,540 | 7,670 | 54,000 |
| 2005/06/10 | 7,600 | 7,650 | 7,560 | 7,640 | 78,100 |
| 2005/06/09 | 7,630 | 7,630 | 7,500 | 7,530 | 29,100 |
| 2005/06/08 | 7,630 | 7,650 | 7,540 | 7,590 | 50,700 |
| 2005/06/07 | 7,580 | 7,660 | 7,520 | 7,600 | 166,300 |
| 2005/06/06 | 7,470 | 7,580 | 7,470 | 7,490 | 96,600 |
| 2005/06/03 | 7,510 | 7,510 | 7,390 | 7,470 | 81,300 |
| 2005/06/02 | 7,520 | 7,580 | 7,420 | 7,500 | 76,200 |
| 2005/06/01 | 7,530 | 7,530 | 7,360 | 7,440 | 84,700 |
| 2005/05/31 | 7,590 | 7,660 | 7,540 | 7,590 | 510,800 |
| 2005/05/30 | 7,650 | 7,710 | 7,500 | 7,560 | 204,000 |
| 2005/05/27 | 7,550 | 7,640 | 7,500 | 7,640 | 166,500 |
| 2005/05/26 | 7,530 | 7,560 | 7,480 | 7,500 | 94,000 |
| 2005/05/25 | 7,490 | 7,540 | 7,480 | 7,520 | 56,100 |
| 2005/05/24 | 7,450 | 7,530 | 7,440 | 7,520 | 88,300 |
| 2005/05/23 | 7,410 | 7,470 | 7,410 | 7,470 | 34,700 |
| 2005/05/20 | 7,350 | 7,490 | 7,340 | 7,470 | 70,900 |
| 2005/05/19 | 7,410 | 7,430 | 7,360 | 7,390 | 76,300 |
| 2005/05/18 | 7,470 | 7,540 | 7,430 | 7,430 | 68,000 |
| 2005/05/17 | 7,620 | 7,640 | 7,470 | 7,470 | 71,500 |
| 2005/05/16 | 7,510 | 7,650 | 7,510 | 7,590 | 83,600 |
| 2005/05/13 | 7,570 | 7,690 | 7,570 | 7,610 | 167,000 |
| 2005/05/12 | 7,600 | 7,630 | 7,540 | 7,580 | 78,800 |
| 2005/05/11 | 7,410 | 7,650 | 7,410 | 7,630 | 145,600 |
| 2005/05/10 | 7,370 | 7,500 | 7,370 | 7,500 | 95,400 |
| 2005/05/09 | 7,330 | 7,370 | 7,240 | 7,370 | 30,200 |
| 2005/05/06 | 7,350 | 7,390 | 7,330 | 7,390 | 14,600 |
| 2005/05/02 | 7,350 | 7,360 | 7,230 | 7,360 | 10,800 |
| 2005/04/28 | 7,360 | 7,390 | 7,350 | 7,350 | 25,100 |
| 2005/04/27 | 7,420 | 7,420 | 7,360 | 7,400 | 24,600 |
| 2005/04/26 | 7,410 | 7,440 | 7,410 | 7,430 | 50,600 |
| 2005/04/25 | 7,340 | 7,450 | 7,310 | 7,400 | 52,200 |
| 2005/04/22 | 7,370 | 7,440 | 7,350 | 7,440 | 47,500 |
| 2005/04/21 | 7,260 | 7,430 | 7,260 | 7,310 | 46,400 |
| 2005/04/20 | 7,350 | 7,390 | 7,340 | 7,350 | 24,400 |
| 2005/04/19 | 7,310 | 7,410 | 7,200 | 7,380 | 56,700 |
| 2005/04/18 | 7,360 | 7,460 | 7,260 | 7,340 | 77,000 |
| 2005/04/15 | 7,400 | 7,500 | 7,370 | 7,490 | 109,500 |
| 2005/04/14 | 7,400 | 7,450 | 7,320 | 7,410 | 79,000 |
| 2005/04/13 | 7,360 | 7,420 | 7,290 | 7,400 | 85,900 |
| 2005/04/12 | 7,330 | 7,370 | 7,300 | 7,360 | 64,100 |
| 2005/04/11 | 7,240 | 7,330 | 7,210 | 7,330 | 58,600 |
| 2005/04/08 | 7,200 | 7,280 | 7,200 | 7,270 | 29,300 |
| 2005/04/07 | 7,280 | 7,290 | 7,200 | 7,260 | 31,000 |
| 2005/04/06 | 7,300 | 7,320 | 7,270 | 7,290 | 69,800 |
| 2005/04/05 | 7,290 | 7,320 | 7,260 | 7,270 | 42,100 |
| 2005/04/04 | 7,300 | 7,320 | 7,260 | 7,280 | 42,000 |
| 2005/04/01 | 7,250 | 7,310 | 7,230 | 7,300 | 37,800 |
| 2005/03/31 | 7,300 | 7,350 | 7,240 | 7,350 | 89,500 |
| 2005/03/30 | 7,290 | 7,350 | 7,260 | 7,300 | 69,300 |
| 2005/03/29 | 7,360 | 7,480 | 7,280 | 7,290 | 55,700 |
| 2005/03/28 | 7,220 | 7,490 | 7,220 | 7,440 | 46,000 |
| 2005/03/25 | 7,600 | 7,600 | 7,250 | 7,350 | 158,700 |
| 2005/03/24 | 7,270 | 7,440 | 7,270 | 7,350 | 90,100 |
| 2005/03/23 | 7,200 | 7,300 | 7,170 | 7,290 | 148,900 |
| 2005/03/22 | 7,310 | 7,330 | 7,250 | 7,290 | 199,200 |
| 2005/03/18 | 7,570 | 7,650 | 7,420 | 7,480 | 176,000 |
| 2005/03/17 | 7,670 | 7,720 | 7,560 | 7,620 | 497,900 |
| 2005/03/16 | 7,780 | 7,830 | 7,580 | 7,720 | 1,662,700 |
| 2005/03/15 | 7,790 | 7,810 | 7,680 | 7,770 | 412,200 |
| 2005/03/14 | 7,630 | 7,800 | 7,580 | 7,800 | 297,700 |
| 2005/03/11 | 7,770 | 7,780 | 7,630 | 7,710 | 684,800 |
| 2005/03/10 | 7,820 | 7,900 | 7,810 | 7,870 | 172,800 |
| 2005/03/09 | 7,760 | 7,860 | 7,760 | 7,790 | 178,500 |
| 2005/03/08 | 7,750 | 7,920 | 7,700 | 7,800 | 752,100 |
| 2005/03/07 | 7,650 | 7,740 | 7,610 | 7,700 | 324,800 |
| 2005/03/04 | 7,660 | 7,850 | 7,620 | 7,620 | 563,700 |
| 2005/03/03 | 7,490 | 7,700 | 7,480 | 7,690 | 754,900 |
| 2005/03/02 | 7,440 | 7,500 | 7,430 | 7,500 | 112,700 |
| 2005/03/01 | 7,500 | 7,500 | 7,420 | 7,480 | 51,700 |
| 2005/02/28 | 7,540 | 7,540 | 7,470 | 7,510 | 82,500 |
| 2005/02/25 | 7,540 | 7,540 | 7,450 | 7,500 | 132,200 |
| 2005/02/24 | 7,440 | 7,590 | 7,370 | 7,380 | 297,100 |
| 2005/02/23 | 7,270 | 7,560 | 7,270 | 7,450 | 516,500 |
| 2005/02/22 | 7,380 | 7,440 | 7,300 | 7,300 | 193,000 |
| 2005/02/21 | 7,310 | 7,430 | 7,260 | 7,430 | 169,500 |
| 2005/02/18 | 7,310 | 7,430 | 7,310 | 7,340 | 280,000 |
| 2005/02/17 | 7,240 | 7,380 | 7,200 | 7,310 | 835,700 |
| 2005/02/16 | 7,360 | 7,650 | 7,300 | 7,440 | 5,671,200 |