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 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,250 | 6,280 | 6,170 | 6,200 | 45,310 |
| 2007/12/27 | 6,320 | 6,320 | 6,230 | 6,240 | 49,610 |
| 2007/12/26 | 6,290 | 6,310 | 6,260 | 6,310 | 43,790 |
| 2007/12/25 | 6,260 | 6,290 | 6,240 | 6,280 | 42,250 |
| 2007/12/21 | 6,190 | 6,250 | 6,100 | 6,250 | 112,690 |
| 2007/12/20 | 6,190 | 6,220 | 6,090 | 6,100 | 102,250 |
| 2007/12/19 | 6,230 | 6,260 | 6,160 | 6,210 | 76,000 |
| 2007/12/18 | 6,050 | 6,280 | 6,040 | 6,220 | 126,990 |
| 2007/12/17 | 6,220 | 6,280 | 6,140 | 6,140 | 141,230 |
| 2007/12/14 | 6,340 | 6,380 | 6,200 | 6,320 | 265,650 |
| 2007/12/13 | 6,330 | 6,420 | 6,300 | 6,410 | 241,630 |
| 2007/12/12 | 6,330 | 6,350 | 6,180 | 6,350 | 161,340 |
| 2007/12/11 | 6,340 | 6,410 | 6,300 | 6,330 | 129,530 |
| 2007/12/10 | 6,360 | 6,400 | 6,270 | 6,330 | 158,730 |
| 2007/12/07 | 6,430 | 6,460 | 6,370 | 6,410 | 215,670 |
| 2007/12/06 | 6,220 | 6,430 | 6,140 | 6,420 | 287,050 |
| 2007/12/05 | 6,180 | 6,190 | 6,040 | 6,140 | 172,850 |
| 2007/12/04 | 6,270 | 6,280 | 6,180 | 6,220 | 159,830 |
| 2007/12/03 | 6,490 | 6,490 | 6,320 | 6,350 | 244,140 |
| 2007/11/30 | 6,410 | 6,580 | 6,400 | 6,460 | 214,370 |
| 2007/11/29 | 6,590 | 6,590 | 6,440 | 6,510 | 134,070 |
| 2007/11/28 | 6,590 | 6,610 | 6,460 | 6,520 | 71,810 |
| 2007/11/27 | 6,650 | 6,650 | 6,400 | 6,580 | 153,830 |
| 2007/11/26 | 6,580 | 6,660 | 6,530 | 6,640 | 126,850 |
| 2007/11/22 | 6,360 | 6,600 | 6,280 | 6,480 | 141,840 |
| 2007/11/21 | 6,500 | 6,580 | 6,430 | 6,450 | 147,150 |
| 2007/11/20 | 6,510 | 6,610 | 6,240 | 6,520 | 215,420 |
| 2007/11/19 | 6,800 | 6,870 | 6,570 | 6,610 | 196,510 |
| 2007/11/16 | 6,950 | 6,950 | 6,720 | 6,840 | 173,620 |
| 2007/11/15 | 7,400 | 7,440 | 7,080 | 7,150 | 230,020 |
| 2007/11/14 | 7,050 | 7,090 | 6,830 | 7,000 | 171,910 |
| 2007/11/13 | 7,030 | 7,140 | 6,910 | 7,050 | 85,510 |
| 2007/11/12 | 7,210 | 7,260 | 7,090 | 7,100 | 109,600 |
| 2007/11/09 | 7,330 | 7,430 | 7,150 | 7,290 | 153,580 |
| 2007/11/08 | 7,210 | 7,410 | 7,090 | 7,330 | 163,340 |
| 2007/11/07 | 7,600 | 7,610 | 7,230 | 7,510 | 139,020 |
| 2007/11/06 | 7,700 | 7,770 | 7,620 | 7,650 | 101,500 |
| 2007/11/05 | 7,650 | 7,830 | 7,600 | 7,690 | 93,280 |
| 2007/11/02 | 7,670 | 7,900 | 7,580 | 7,750 | 200,530 |
| 2007/11/01 | 7,760 | 7,760 | 7,350 | 7,570 | 367,520 |
| 2007/10/31 | 8,230 | 8,370 | 8,200 | 8,350 | 81,160 |
| 2007/10/30 | 8,270 | 8,270 | 8,130 | 8,220 | 70,970 |
| 2007/10/29 | 8,220 | 8,300 | 8,210 | 8,260 | 37,930 |
| 2007/10/26 | 8,270 | 8,280 | 8,150 | 8,210 | 58,640 |
| 2007/10/25 | 8,190 | 8,260 | 8,070 | 8,210 | 62,180 |
| 2007/10/24 | 8,320 | 8,390 | 8,230 | 8,280 | 62,580 |
| 2007/10/23 | 8,130 | 8,390 | 8,120 | 8,330 | 45,710 |
| 2007/10/22 | 8,080 | 8,260 | 8,080 | 8,230 | 53,700 |
| 2007/10/19 | 8,490 | 8,490 | 8,220 | 8,280 | 54,900 |
| 2007/10/18 | 8,400 | 8,540 | 8,330 | 8,450 | 59,850 |
| 2007/10/17 | 8,570 | 8,570 | 8,280 | 8,380 | 132,050 |
| 2007/10/16 | 8,600 | 8,670 | 8,470 | 8,470 | 105,380 |
| 2007/10/15 | 8,440 | 8,600 | 8,420 | 8,570 | 99,740 |
| 2007/10/12 | 8,260 | 8,410 | 8,260 | 8,340 | 95,560 |
| 2007/10/11 | 8,370 | 8,370 | 8,210 | 8,340 | 63,320 |
| 2007/10/10 | 8,380 | 8,380 | 8,260 | 8,320 | 48,450 |
| 2007/10/09 | 8,170 | 8,380 | 8,160 | 8,330 | 121,280 |
| 2007/10/05 | 8,200 | 8,320 | 8,150 | 8,270 | 100,070 |
| 2007/10/04 | 8,150 | 8,160 | 8,020 | 8,130 | 96,330 |
| 2007/10/03 | 8,270 | 8,290 | 8,190 | 8,260 | 70,660 |
| 2007/10/02 | 8,190 | 8,280 | 8,150 | 8,240 | 86,890 |
| 2007/10/01 | 8,070 | 8,140 | 8,040 | 8,140 | 51,900 |
| 2007/09/28 | 8,020 | 8,100 | 7,930 | 8,060 | 104,170 |
| 2007/09/27 | 7,930 | 8,010 | 7,890 | 7,990 | 49,530 |
| 2007/09/26 | 7,850 | 7,930 | 7,830 | 7,930 | 41,010 |
| 2007/09/25 | 8,000 | 8,000 | 7,770 | 7,890 | 92,070 |
| 2007/09/21 | 8,150 | 8,150 | 7,900 | 7,940 | 84,250 |
| 2007/09/20 | 7,990 | 8,030 | 7,820 | 7,960 | 89,920 |
| 2007/09/19 | 7,970 | 8,100 | 7,960 | 8,000 | 52,090 |
| 2007/09/18 | 8,080 | 8,090 | 7,820 | 7,870 | 62,830 |
| 2007/09/14 | 7,940 | 8,060 | 7,870 | 7,980 | 144,110 |
| 2007/09/13 | 8,070 | 8,110 | 7,900 | 7,970 | 80,170 |
| 2007/09/12 | 8,120 | 8,190 | 8,000 | 8,060 | 87,820 |
| 2007/09/11 | 8,100 | 8,180 | 8,040 | 8,080 | 96,280 |
| 2007/09/10 | 8,280 | 8,350 | 8,150 | 8,200 | 149,230 |
| 2007/09/07 | 7,990 | 8,230 | 7,990 | 8,230 | 106,510 |
| 2007/09/06 | 8,030 | 8,090 | 7,920 | 8,080 | 119,190 |
| 2007/09/05 | 7,940 | 8,040 | 7,920 | 7,960 | 95,900 |
| 2007/09/04 | 8,000 | 8,110 | 7,950 | 8,090 | 90,620 |
| 2007/09/03 | 8,000 | 8,060 | 7,900 | 7,990 | 100,130 |
| 2007/08/31 | 8,120 | 8,150 | 7,880 | 8,050 | 207,230 |
| 2007/08/30 | 8,110 | 8,160 | 8,020 | 8,150 | 136,610 |
| 2007/08/29 | 8,150 | 8,150 | 7,930 | 8,020 | 100,310 |
| 2007/08/28 | 8,180 | 8,240 | 8,170 | 8,190 | 108,480 |
| 2007/08/27 | 7,980 | 8,040 | 7,910 | 7,940 | 108,250 |
| 2007/08/24 | 7,930 | 7,940 | 7,830 | 7,880 | 97,410 |
| 2007/08/23 | 7,660 | 7,890 | 7,660 | 7,830 | 103,450 |
| 2007/08/22 | 7,720 | 7,730 | 7,590 | 7,630 | 114,180 |
| 2007/08/21 | 7,500 | 7,700 | 7,480 | 7,620 | 106,650 |
| 2007/08/20 | 7,540 | 7,590 | 7,480 | 7,510 | 161,440 |
| 2007/08/17 | 7,600 | 7,630 | 7,430 | 7,440 | 247,130 |
| 2007/08/16 | 7,410 | 7,630 | 7,350 | 7,560 | 219,500 |
| 2007/08/15 | 7,660 | 7,720 | 7,560 | 7,610 | 162,630 |
| 2007/08/14 | 7,700 | 7,760 | 7,660 | 7,730 | 141,560 |
| 2007/08/13 | 7,490 | 7,760 | 7,420 | 7,660 | 183,040 |
| 2007/08/10 | 7,700 | 7,980 | 7,560 | 7,580 | 272,250 |
| 2007/08/09 | 7,970 | 7,980 | 7,570 | 7,740 | 368,130 |
| 2007/08/08 | 7,900 | 7,970 | 7,780 | 7,960 | 156,960 |
| 2007/08/07 | 7,920 | 7,970 | 7,870 | 7,920 | 196,240 |
| 2007/08/06 | 7,950 | 8,030 | 7,860 | 7,920 | 310,670 |
| 2007/08/03 | 7,760 | 7,910 | 7,610 | 7,670 | 258,500 |
| 2007/08/02 | 7,600 | 7,730 | 7,600 | 7,670 | 92,130 |
| 2007/08/01 | 7,630 | 7,680 | 7,550 | 7,600 | 138,150 |
| 2007/07/31 | 7,810 | 7,840 | 7,660 | 7,690 | 82,280 |
| 2007/07/30 | 7,770 | 7,810 | 7,690 | 7,780 | 90,810 |
| 2007/07/27 | 7,850 | 7,910 | 7,740 | 7,810 | 90,410 |
| 2007/07/26 | 8,180 | 8,220 | 7,940 | 7,950 | 118,670 |
| 2007/07/25 | 8,100 | 8,140 | 8,000 | 8,040 | 98,240 |
| 2007/07/24 | 8,000 | 8,040 | 7,940 | 8,000 | 97,440 |
| 2007/07/23 | 8,090 | 8,170 | 7,970 | 7,990 | 74,640 |
| 2007/07/20 | 8,130 | 8,200 | 8,070 | 8,120 | 126,340 |
| 2007/07/19 | 8,100 | 8,140 | 7,970 | 8,030 | 94,360 |
| 2007/07/18 | 8,240 | 8,240 | 7,980 | 8,070 | 140,340 |
| 2007/07/17 | 8,320 | 8,320 | 8,170 | 8,240 | 127,000 |
| 2007/07/13 | 8,520 | 8,540 | 8,370 | 8,380 | 150,290 |
| 2007/07/12 | 8,500 | 8,530 | 8,440 | 8,500 | 87,770 |
| 2007/07/11 | 8,410 | 8,520 | 8,350 | 8,420 | 64,670 |
| 2007/07/10 | 8,550 | 8,550 | 8,430 | 8,500 | 62,880 |
| 2007/07/09 | 8,450 | 8,640 | 8,450 | 8,550 | 131,280 |
| 2007/07/06 | 8,360 | 8,390 | 8,280 | 8,370 | 94,720 |
| 2007/07/05 | 8,270 | 8,470 | 8,270 | 8,370 | 77,380 |
| 2007/07/04 | 8,190 | 8,400 | 8,120 | 8,340 | 150,880 |
| 2007/07/03 | 8,130 | 8,260 | 8,120 | 8,230 | 106,070 |
| 2007/07/02 | 8,240 | 8,250 | 8,080 | 8,120 | 118,380 |
| 2007/06/29 | 8,160 | 8,160 | 8,070 | 8,140 | 64,050 |
| 2007/06/28 | 8,120 | 8,130 | 8,020 | 8,110 | 61,330 |
| 2007/06/27 | 8,040 | 8,060 | 8,000 | 8,020 | 81,160 |
| 2007/06/26 | 8,160 | 8,170 | 8,000 | 8,030 | 109,600 |
| 2007/06/25 | 8,120 | 8,230 | 8,090 | 8,180 | 62,360 |
| 2007/06/22 | 8,220 | 8,320 | 8,120 | 8,200 | 74,050 |
| 2007/06/21 | 8,280 | 8,340 | 8,230 | 8,320 | 48,840 |
| 2007/06/20 | 8,300 | 8,310 | 8,250 | 8,270 | 61,830 |
| 2007/06/19 | 8,270 | 8,320 | 8,240 | 8,290 | 71,940 |
| 2007/06/18 | 8,260 | 8,320 | 8,220 | 8,260 | 40,230 |
| 2007/06/15 | 8,250 | 8,250 | 8,130 | 8,220 | 84,760 |
| 2007/06/14 | 8,250 | 8,270 | 8,140 | 8,260 | 82,630 |
| 2007/06/13 | 8,230 | 8,260 | 8,180 | 8,230 | 80,770 |
| 2007/06/12 | 8,250 | 8,290 | 8,190 | 8,240 | 92,850 |
| 2007/06/11 | 8,240 | 8,260 | 8,170 | 8,240 | 91,730 |
| 2007/06/08 | 8,200 | 8,240 | 8,110 | 8,160 | 131,710 |
| 2007/06/07 | 8,120 | 8,260 | 8,090 | 8,160 | 136,720 |
| 2007/06/06 | 8,200 | 8,200 | 8,060 | 8,090 | 116,810 |
| 2007/06/05 | 8,150 | 8,260 | 8,140 | 8,200 | 188,190 |
| 2007/06/04 | 8,160 | 8,170 | 8,110 | 8,120 | 80,590 |
| 2007/06/01 | 8,200 | 8,200 | 8,040 | 8,060 | 70,600 |
| 2007/05/31 | 8,140 | 8,220 | 8,080 | 8,190 | 96,340 |
| 2007/05/30 | 8,140 | 8,190 | 8,060 | 8,100 | 90,190 |
| 2007/05/29 | 7,950 | 8,110 | 7,950 | 8,070 | 84,920 |
| 2007/05/28 | 7,990 | 8,080 | 7,940 | 7,990 | 114,020 |
| 2007/05/25 | 8,080 | 8,090 | 7,810 | 7,910 | 163,040 |
| 2007/05/24 | 8,030 | 8,060 | 7,980 | 8,030 | 116,960 |
| 2007/05/23 | 8,100 | 8,120 | 8,030 | 8,080 | 105,470 |
| 2007/05/22 | 8,030 | 8,150 | 8,020 | 8,140 | 77,400 |
| 2007/05/21 | 8,080 | 8,100 | 8,020 | 8,030 | 81,900 |
| 2007/05/18 | 8,060 | 8,160 | 8,040 | 8,080 | 80,070 |
| 2007/05/17 | 7,970 | 8,080 | 7,950 | 8,060 | 97,890 |
| 2007/05/16 | 8,100 | 8,110 | 8,040 | 8,070 | 88,590 |
| 2007/05/15 | 8,130 | 8,260 | 8,060 | 8,140 | 147,460 |
| 2007/05/14 | 8,010 | 8,100 | 7,810 | 8,040 | 114,080 |
| 2007/05/11 | 8,130 | 8,180 | 8,000 | 8,110 | 82,310 |
| 2007/05/10 | 8,220 | 8,250 | 8,160 | 8,180 | 47,930 |
| 2007/05/09 | 8,170 | 8,270 | 8,160 | 8,250 | 65,630 |
| 2007/05/08 | 8,250 | 8,260 | 8,190 | 8,250 | 74,080 |
| 2007/05/07 | 8,240 | 8,270 | 8,140 | 8,190 | 75,680 |
| 2007/05/02 | 8,170 | 8,340 | 8,150 | 8,240 | 126,240 |
| 2007/05/01 | 8,140 | 8,170 | 8,080 | 8,110 | 73,050 |
| 2007/04/27 | 8,200 | 8,230 | 8,120 | 8,150 | 82,210 |
| 2007/04/26 | 8,230 | 8,290 | 8,080 | 8,130 | 142,630 |
| 2007/04/25 | 8,160 | 8,180 | 8,100 | 8,180 | 81,560 |
| 2007/04/24 | 8,170 | 8,180 | 8,100 | 8,150 | 59,540 |
| 2007/04/23 | 8,220 | 8,260 | 8,120 | 8,160 | 71,050 |
| 2007/04/20 | 8,150 | 8,220 | 8,130 | 8,190 | 53,150 |
| 2007/04/19 | 8,150 | 8,160 | 8,090 | 8,130 | 62,860 |
| 2007/04/18 | 8,200 | 8,300 | 8,150 | 8,250 | 77,660 |
| 2007/04/17 | 8,250 | 8,250 | 8,120 | 8,200 | 83,260 |
| 2007/04/16 | 8,240 | 8,320 | 8,130 | 8,250 | 118,390 |
| 2007/04/13 | 8,200 | 8,250 | 8,090 | 8,110 | 79,900 |
| 2007/04/12 | 8,150 | 8,160 | 8,060 | 8,100 | 71,390 |
| 2007/04/11 | 8,210 | 8,220 | 8,060 | 8,130 | 68,450 |
| 2007/04/10 | 8,200 | 8,200 | 8,070 | 8,160 | 49,890 |
| 2007/04/09 | 8,200 | 8,320 | 8,170 | 8,250 | 87,980 |
| 2007/04/06 | 8,210 | 8,210 | 8,130 | 8,200 | 46,500 |
| 2007/04/05 | 8,190 | 8,250 | 8,150 | 8,250 | 76,490 |
| 2007/04/04 | 8,230 | 8,240 | 8,150 | 8,190 | 79,690 |
| 2007/04/03 | 8,100 | 8,170 | 8,040 | 8,100 | 71,860 |
| 2007/04/02 | 8,250 | 8,330 | 8,140 | 8,140 | 105,500 |
| 2007/03/30 | 8,200 | 8,280 | 8,180 | 8,240 | 101,660 |
| 2007/03/29 | 8,100 | 8,280 | 8,100 | 8,240 | 130,390 |
| 2007/03/28 | 8,250 | 8,280 | 8,120 | 8,200 | 116,730 |
| 2007/03/27 | 8,190 | 8,300 | 8,170 | 8,250 | 109,560 |
| 2007/03/26 | 8,280 | 8,390 | 8,210 | 8,280 | 120,120 |
| 2007/03/23 | 8,270 | 8,280 | 8,120 | 8,270 | 92,210 |
| 2007/03/22 | 8,240 | 8,300 | 8,150 | 8,270 | 147,990 |
| 2007/03/20 | 8,050 | 8,180 | 8,020 | 8,180 | 255,020 |
| 2007/03/19 | 7,480 | 8,100 | 7,480 | 8,010 | 282,350 |
| 2007/03/16 | 7,520 | 7,630 | 7,410 | 7,570 | 195,320 |
| 2007/03/15 | 7,410 | 7,500 | 7,330 | 7,350 | 152,690 |
| 2007/03/14 | 7,580 | 7,620 | 7,350 | 7,390 | 252,680 |
| 2007/03/13 | 7,580 | 7,620 | 7,530 | 7,570 | 121,000 |
| 2007/03/12 | 7,670 | 7,740 | 7,600 | 7,720 | 149,400 |
| 2007/03/09 | 7,710 | 7,810 | 7,440 | 7,470 | 265,500 |
| 2007/03/08 | 7,610 | 7,860 | 7,560 | 7,810 | 82,990 |
| 2007/03/07 | 7,750 | 7,820 | 7,650 | 7,710 | 127,190 |
| 2007/03/06 | 7,700 | 7,760 | 7,580 | 7,740 | 95,070 |
| 2007/03/05 | 7,890 | 7,900 | 7,710 | 7,750 | 112,250 |
| 2007/03/02 | 8,010 | 8,160 | 8,000 | 8,100 | 133,910 |
| 2007/03/01 | 7,990 | 8,070 | 7,890 | 8,000 | 143,990 |
| 2007/02/28 | 7,770 | 8,000 | 7,760 | 8,000 | 73,950 |
| 2007/02/27 | 8,270 | 8,300 | 8,210 | 8,270 | 137,490 |
| 2007/02/26 | 8,240 | 8,290 | 8,110 | 8,150 | 86,560 |
| 2007/02/23 | 8,200 | 8,200 | 8,090 | 8,170 | 68,400 |
| 2007/02/22 | 8,200 | 8,220 | 8,130 | 8,190 | 93,010 |
| 2007/02/21 | 8,190 | 8,190 | 8,090 | 8,170 | 61,840 |
| 2007/02/20 | 8,080 | 8,230 | 8,000 | 8,190 | 95,670 |
| 2007/02/19 | 8,040 | 8,100 | 7,980 | 8,030 | 71,200 |
| 2007/02/16 | 8,010 | 8,070 | 7,950 | 7,980 | 55,980 |
| 2007/02/15 | 7,770 | 8,010 | 7,720 | 8,010 | 115,740 |
| 2007/02/14 | 7,740 | 7,960 | 7,670 | 7,870 | 133,800 |
| 2007/02/13 | 8,050 | 8,150 | 7,700 | 7,730 | 198,360 |
| 2007/02/09 | 8,090 | 8,390 | 8,010 | 8,350 | 89,820 |
| 2007/02/08 | 8,290 | 8,290 | 8,100 | 8,190 | 79,740 |
| 2007/02/07 | 8,390 | 8,400 | 8,270 | 8,290 | 46,940 |
| 2007/02/06 | 8,260 | 8,400 | 8,260 | 8,360 | 62,620 |
| 2007/02/05 | 8,390 | 8,390 | 8,140 | 8,210 | 51,440 |
| 2007/02/02 | 8,200 | 8,380 | 8,170 | 8,320 | 86,280 |
| 2007/02/01 | 8,170 | 8,310 | 8,150 | 8,260 | 79,470 |
| 2007/01/31 | 8,240 | 8,240 | 7,980 | 8,040 | 65,300 |
| 2007/01/30 | 8,160 | 8,190 | 8,080 | 8,140 | 43,960 |
| 2007/01/29 | 8,000 | 8,100 | 7,920 | 8,100 | 46,830 |
| 2007/01/26 | 8,060 | 8,070 | 7,920 | 8,020 | 57,590 |
| 2007/01/25 | 8,170 | 8,200 | 8,010 | 8,050 | 82,060 |
| 2007/01/24 | 8,240 | 8,310 | 8,190 | 8,220 | 40,160 |
| 2007/01/23 | 8,280 | 8,320 | 8,150 | 8,220 | 31,780 |
| 2007/01/22 | 8,340 | 8,340 | 8,220 | 8,320 | 34,120 |
| 2007/01/19 | 8,420 | 8,430 | 8,270 | 8,330 | 49,450 |
| 2007/01/18 | 8,320 | 8,480 | 8,300 | 8,440 | 106,370 |
| 2007/01/17 | 8,250 | 8,270 | 8,050 | 8,220 | 86,160 |
| 2007/01/16 | 8,190 | 8,340 | 8,120 | 8,320 | 120,130 |
| 2007/01/15 | 8,180 | 8,260 | 8,080 | 8,110 | 68,990 |
| 2007/01/12 | 8,030 | 8,240 | 8,000 | 8,160 | 118,170 |
| 2007/01/11 | 7,960 | 8,080 | 7,900 | 8,000 | 87,470 |
| 2007/01/10 | 7,990 | 8,070 | 7,860 | 8,040 | 138,290 |
| 2007/01/09 | 7,730 | 7,990 | 7,680 | 7,980 | 112,580 |
| 2007/01/05 | 7,900 | 7,900 | 7,690 | 7,790 | 144,860 |
| 2007/01/04 | 7,740 | 7,890 | 7,660 | 7,890 | 47,290 |