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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,790 | 4,950 | 4,760 | 4,890 | 33,640 |
| 2008/12/29 | 4,660 | 4,740 | 4,540 | 4,740 | 31,830 |
| 2008/12/26 | 4,550 | 4,730 | 4,510 | 4,610 | 85,930 |
| 2008/12/25 | 4,300 | 4,450 | 4,300 | 4,400 | 38,220 |
| 2008/12/24 | 4,410 | 4,480 | 4,270 | 4,290 | 54,940 |
| 2008/12/22 | 4,590 | 4,610 | 4,440 | 4,500 | 54,320 |
| 2008/12/19 | 4,670 | 4,700 | 4,490 | 4,550 | 40,790 |
| 2008/12/18 | 4,530 | 4,750 | 4,460 | 4,710 | 92,870 |
| 2008/12/17 | 4,670 | 4,670 | 4,430 | 4,560 | 40,600 |
| 2008/12/16 | 4,580 | 4,600 | 4,490 | 4,560 | 40,400 |
| 2008/12/15 | 4,590 | 4,650 | 4,580 | 4,600 | 46,450 |
| 2008/12/12 | 4,500 | 4,520 | 4,300 | 4,440 | 87,090 |
| 2008/12/11 | 4,550 | 4,550 | 4,360 | 4,490 | 56,140 |
| 2008/12/10 | 4,720 | 4,760 | 4,470 | 4,530 | 72,960 |
| 2008/12/09 | 4,670 | 4,750 | 4,590 | 4,740 | 64,050 |
| 2008/12/08 | 4,570 | 4,730 | 4,540 | 4,660 | 42,010 |
| 2008/12/05 | 4,700 | 4,700 | 4,570 | 4,620 | 46,310 |
| 2008/12/04 | 4,500 | 4,700 | 4,500 | 4,600 | 74,170 |
| 2008/12/03 | 4,360 | 4,580 | 4,360 | 4,530 | 42,490 |
| 2008/12/02 | 4,300 | 4,480 | 4,290 | 4,390 | 56,850 |
| 2008/12/01 | 4,900 | 4,900 | 4,650 | 4,650 | 33,180 |
| 2008/11/28 | 4,770 | 4,890 | 4,720 | 4,890 | 44,540 |
| 2008/11/27 | 4,930 | 5,000 | 4,780 | 4,870 | 37,610 |
| 2008/11/26 | 4,930 | 4,980 | 4,840 | 4,920 | 58,560 |
| 2008/11/25 | 4,760 | 4,920 | 4,670 | 4,920 | 80,800 |
| 2008/11/21 | 4,520 | 4,760 | 4,400 | 4,710 | 48,610 |
| 2008/11/20 | 4,810 | 4,830 | 4,610 | 4,620 | 36,350 |
| 2008/11/19 | 4,720 | 4,780 | 4,640 | 4,760 | 28,560 |
| 2008/11/18 | 4,690 | 4,730 | 4,640 | 4,670 | 64,280 |
| 2008/11/17 | 4,750 | 4,790 | 4,590 | 4,690 | 81,620 |
| 2008/11/14 | 4,590 | 4,950 | 4,430 | 4,850 | 102,130 |
| 2008/11/13 | 4,640 | 4,670 | 4,440 | 4,490 | 85,710 |
| 2008/11/12 | 4,690 | 4,840 | 4,640 | 4,740 | 105,870 |
| 2008/11/11 | 4,960 | 5,040 | 4,730 | 4,790 | 39,930 |
| 2008/11/10 | 4,960 | 5,030 | 4,800 | 4,950 | 43,400 |
| 2008/11/07 | 4,760 | 4,860 | 4,560 | 4,780 | 114,930 |
| 2008/11/06 | 5,040 | 5,080 | 4,830 | 4,850 | 63,610 |
| 2008/11/05 | 4,900 | 5,140 | 4,850 | 5,140 | 84,920 |
| 2008/11/04 | 4,640 | 4,900 | 4,640 | 4,800 | 122,750 |
| 2008/10/31 | 4,650 | 4,660 | 4,400 | 4,440 | 82,530 |
| 2008/10/30 | 4,500 | 4,600 | 4,290 | 4,600 | 55,240 |
| 2008/10/29 | 4,300 | 4,310 | 4,030 | 4,290 | 75,110 |
| 2008/10/28 | 3,790 | 4,060 | 3,680 | 4,010 | 54,980 |
| 2008/10/27 | 4,010 | 4,180 | 3,800 | 3,830 | 79,090 |
| 2008/10/24 | 4,310 | 4,350 | 3,950 | 3,990 | 76,570 |
| 2008/10/23 | 4,090 | 4,260 | 4,020 | 4,260 | 67,640 |
| 2008/10/22 | 4,490 | 4,600 | 4,290 | 4,290 | 43,430 |
| 2008/10/21 | 4,760 | 4,830 | 4,450 | 4,610 | 55,810 |
| 2008/10/20 | 4,480 | 4,620 | 4,300 | 4,620 | 75,730 |
| 2008/10/17 | 4,420 | 4,430 | 4,240 | 4,360 | 56,690 |
| 2008/10/16 | 4,290 | 4,320 | 4,040 | 4,170 | 83,450 |
| 2008/10/15 | 4,140 | 4,360 | 4,060 | 4,340 | 70,880 |
| 2008/10/14 | 4,050 | 4,200 | 3,910 | 4,190 | 71,990 |
| 2008/10/10 | 4,190 | 4,190 | 3,800 | 3,800 | 67,680 |
| 2008/10/09 | 4,210 | 4,420 | 4,130 | 4,300 | 63,550 |
| 2008/10/08 | 4,570 | 4,680 | 4,290 | 4,320 | 64,820 |
| 2008/10/07 | 4,790 | 4,820 | 4,600 | 4,720 | 59,980 |
| 2008/10/06 | 4,960 | 4,960 | 4,780 | 4,840 | 60,600 |
| 2008/10/03 | 5,180 | 5,220 | 4,960 | 4,990 | 62,750 |
| 2008/10/02 | 5,160 | 5,270 | 5,160 | 5,210 | 78,220 |
| 2008/10/01 | 5,210 | 5,210 | 5,080 | 5,130 | 104,120 |
| 2008/09/30 | 5,430 | 5,430 | 5,200 | 5,200 | 96,130 |
| 2008/09/29 | 5,440 | 5,490 | 5,410 | 5,420 | 36,590 |
| 2008/09/26 | 5,390 | 5,440 | 5,340 | 5,380 | 46,390 |
| 2008/09/25 | 5,440 | 5,440 | 5,310 | 5,380 | 58,320 |
| 2008/09/24 | 5,380 | 5,460 | 5,320 | 5,460 | 80,170 |
| 2008/09/22 | 5,230 | 5,340 | 5,220 | 5,300 | 57,630 |
| 2008/09/19 | 5,320 | 5,420 | 5,110 | 5,220 | 99,720 |
| 2008/09/18 | 5,230 | 5,350 | 5,200 | 5,310 | 102,700 |
| 2008/09/17 | 5,290 | 5,350 | 5,280 | 5,300 | 81,060 |
| 2008/09/16 | 5,320 | 5,410 | 5,270 | 5,280 | 87,730 |
| 2008/09/12 | 5,500 | 5,580 | 5,490 | 5,550 | 66,320 |
| 2008/09/11 | 5,500 | 5,540 | 5,460 | 5,460 | 82,390 |
| 2008/09/10 | 5,570 | 5,620 | 5,520 | 5,540 | 56,400 |
| 2008/09/09 | 5,610 | 5,640 | 5,560 | 5,600 | 70,580 |
| 2008/09/08 | 5,470 | 5,620 | 5,450 | 5,520 | 61,570 |
| 2008/09/05 | 5,430 | 5,480 | 5,400 | 5,420 | 80,360 |
| 2008/09/04 | 5,490 | 5,540 | 5,450 | 5,500 | 66,940 |
| 2008/09/03 | 5,570 | 5,650 | 5,520 | 5,580 | 60,940 |
| 2008/09/02 | 5,500 | 5,570 | 5,450 | 5,500 | 80,320 |
| 2008/09/01 | 5,540 | 5,560 | 5,500 | 5,540 | 51,790 |
| 2008/08/29 | 5,500 | 5,650 | 5,500 | 5,600 | 92,190 |
| 2008/08/28 | 5,400 | 5,420 | 5,340 | 5,420 | 45,860 |
| 2008/08/27 | 5,450 | 5,450 | 5,330 | 5,350 | 38,840 |
| 2008/08/26 | 5,450 | 5,480 | 5,360 | 5,420 | 49,610 |
| 2008/08/25 | 5,350 | 5,480 | 5,340 | 5,440 | 57,670 |
| 2008/08/22 | 5,390 | 5,410 | 5,300 | 5,340 | 66,560 |
| 2008/08/21 | 5,330 | 5,410 | 5,310 | 5,410 | 53,290 |
| 2008/08/20 | 5,250 | 5,400 | 5,250 | 5,340 | 82,660 |
| 2008/08/19 | 5,380 | 5,400 | 5,260 | 5,350 | 66,930 |
| 2008/08/18 | 5,450 | 5,550 | 5,430 | 5,460 | 83,070 |
| 2008/08/15 | 5,220 | 5,420 | 5,220 | 5,400 | 74,020 |
| 2008/08/14 | 5,230 | 5,370 | 5,210 | 5,280 | 65,330 |
| 2008/08/13 | 5,430 | 5,430 | 5,240 | 5,320 | 76,530 |
| 2008/08/12 | 5,480 | 5,490 | 5,390 | 5,430 | 73,800 |
| 2008/08/11 | 5,530 | 5,550 | 5,480 | 5,520 | 93,620 |
| 2008/08/08 | 5,450 | 5,520 | 5,330 | 5,460 | 173,470 |
| 2008/08/07 | 5,870 | 5,880 | 5,700 | 5,720 | 91,200 |
| 2008/08/06 | 5,940 | 5,990 | 5,830 | 5,870 | 84,100 |
| 2008/08/05 | 5,680 | 5,890 | 5,680 | 5,780 | 89,280 |
| 2008/08/04 | 5,560 | 5,740 | 5,540 | 5,630 | 32,450 |
| 2008/08/01 | 5,760 | 5,850 | 5,620 | 5,650 | 42,390 |
| 2008/07/31 | 5,820 | 5,910 | 5,740 | 5,860 | 56,840 |
| 2008/07/30 | 5,680 | 5,780 | 5,680 | 5,750 | 44,510 |
| 2008/07/29 | 5,580 | 5,660 | 5,570 | 5,620 | 39,750 |
| 2008/07/28 | 5,670 | 5,740 | 5,630 | 5,630 | 35,350 |
| 2008/07/25 | 5,840 | 5,880 | 5,630 | 5,660 | 104,920 |
| 2008/07/24 | 5,640 | 5,760 | 5,630 | 5,760 | 82,840 |
| 2008/07/23 | 5,500 | 5,550 | 5,460 | 5,490 | 57,760 |
| 2008/07/22 | 5,440 | 5,500 | 5,400 | 5,500 | 63,930 |
| 2008/07/18 | 5,440 | 5,440 | 5,350 | 5,360 | 52,610 |
| 2008/07/17 | 5,520 | 5,520 | 5,400 | 5,430 | 49,930 |
| 2008/07/16 | 5,380 | 5,450 | 5,350 | 5,420 | 54,570 |
| 2008/07/15 | 5,470 | 5,470 | 5,310 | 5,370 | 75,660 |
| 2008/07/14 | 5,510 | 5,620 | 5,510 | 5,510 | 71,680 |
| 2008/07/11 | 5,650 | 5,690 | 5,480 | 5,510 | 131,870 |
| 2008/07/10 | 5,540 | 5,630 | 5,490 | 5,590 | 120,110 |
| 2008/07/09 | 5,530 | 5,560 | 5,470 | 5,500 | 82,620 |
| 2008/07/08 | 5,480 | 5,540 | 5,460 | 5,540 | 103,480 |
| 2008/07/07 | 5,440 | 5,460 | 5,220 | 5,440 | 100,210 |
| 2008/07/04 | 5,590 | 5,590 | 5,390 | 5,430 | 68,500 |
| 2008/07/03 | 5,610 | 5,620 | 5,450 | 5,530 | 66,260 |
| 2008/07/02 | 5,690 | 5,690 | 5,570 | 5,630 | 51,530 |
| 2008/07/01 | 5,620 | 5,720 | 5,550 | 5,710 | 64,270 |
| 2008/06/30 | 5,810 | 5,810 | 5,660 | 5,660 | 69,700 |
| 2008/06/27 | 5,750 | 5,830 | 5,630 | 5,830 | 73,580 |
| 2008/06/26 | 5,900 | 5,970 | 5,840 | 5,850 | 50,120 |
| 2008/06/25 | 5,790 | 5,910 | 5,710 | 5,910 | 97,370 |
| 2008/06/24 | 5,820 | 5,840 | 5,780 | 5,820 | 50,310 |
| 2008/06/23 | 5,820 | 5,920 | 5,780 | 5,860 | 43,150 |
| 2008/06/20 | 5,890 | 5,940 | 5,850 | 5,890 | 69,990 |
| 2008/06/19 | 5,990 | 5,990 | 5,820 | 5,880 | 56,450 |
| 2008/06/18 | 5,980 | 5,990 | 5,900 | 5,940 | 72,190 |
| 2008/06/17 | 5,750 | 5,900 | 5,740 | 5,890 | 87,010 |
| 2008/06/16 | 5,660 | 5,770 | 5,640 | 5,750 | 52,030 |
| 2008/06/13 | 5,740 | 5,760 | 5,600 | 5,640 | 140,370 |
| 2008/06/12 | 5,800 | 5,850 | 5,690 | 5,800 | 96,300 |
| 2008/06/11 | 6,100 | 6,100 | 5,820 | 5,930 | 86,380 |
| 2008/06/10 | 6,150 | 6,190 | 6,040 | 6,060 | 33,100 |
| 2008/06/09 | 6,130 | 6,180 | 6,030 | 6,100 | 52,610 |
| 2008/06/06 | 6,270 | 6,280 | 6,210 | 6,210 | 43,760 |
| 2008/06/05 | 6,170 | 6,250 | 6,160 | 6,240 | 33,110 |
| 2008/06/04 | 6,110 | 6,220 | 6,070 | 6,210 | 62,500 |
| 2008/06/03 | 6,090 | 6,120 | 6,010 | 6,010 | 83,540 |
| 2008/06/02 | 6,080 | 6,190 | 6,020 | 6,170 | 68,430 |
| 2008/05/30 | 6,050 | 6,120 | 6,030 | 6,080 | 42,480 |
| 2008/05/29 | 5,950 | 6,090 | 5,940 | 6,050 | 54,840 |
| 2008/05/28 | 6,000 | 6,070 | 5,940 | 5,970 | 75,300 |
| 2008/05/27 | 6,070 | 6,110 | 5,990 | 6,100 | 64,610 |
| 2008/05/26 | 5,990 | 6,020 | 5,950 | 5,980 | 48,610 |
| 2008/05/23 | 6,060 | 6,130 | 6,040 | 6,090 | 68,310 |
| 2008/05/22 | 6,080 | 6,140 | 6,000 | 6,100 | 57,920 |
| 2008/05/21 | 6,180 | 6,250 | 6,110 | 6,150 | 73,640 |
| 2008/05/20 | 6,190 | 6,240 | 6,120 | 6,200 | 49,100 |
| 2008/05/19 | 6,250 | 6,280 | 6,190 | 6,220 | 51,300 |
| 2008/05/16 | 6,270 | 6,300 | 6,150 | 6,240 | 86,960 |
| 2008/05/15 | 6,350 | 6,350 | 6,230 | 6,260 | 118,740 |
| 2008/05/14 | 6,230 | 6,340 | 6,110 | 6,250 | 159,740 |
| 2008/05/13 | 6,270 | 6,440 | 6,260 | 6,440 | 81,470 |
| 2008/05/12 | 6,110 | 6,270 | 6,100 | 6,220 | 53,930 |
| 2008/05/09 | 6,320 | 6,320 | 6,180 | 6,200 | 44,720 |
| 2008/05/08 | 6,250 | 6,320 | 6,220 | 6,240 | 67,520 |
| 2008/05/07 | 6,350 | 6,460 | 6,200 | 6,260 | 90,520 |
| 2008/05/02 | 6,250 | 6,340 | 6,190 | 6,340 | 61,590 |
| 2008/05/01 | 6,220 | 6,240 | 6,100 | 6,150 | 55,910 |
| 2008/04/30 | 6,170 | 6,320 | 6,130 | 6,270 | 120,540 |
| 2008/04/28 | 6,160 | 6,220 | 6,090 | 6,160 | 53,080 |
| 2008/04/25 | 6,130 | 6,230 | 6,090 | 6,100 | 66,810 |
| 2008/04/24 | 6,100 | 6,160 | 6,000 | 6,040 | 74,820 |
| 2008/04/23 | 6,020 | 6,160 | 6,010 | 6,060 | 55,390 |
| 2008/04/22 | 6,130 | 6,140 | 6,010 | 6,020 | 52,070 |
| 2008/04/21 | 6,180 | 6,200 | 6,050 | 6,100 | 61,440 |
| 2008/04/18 | 6,120 | 6,120 | 5,950 | 6,080 | 69,220 |
| 2008/04/17 | 6,090 | 6,090 | 6,000 | 6,060 | 58,170 |
| 2008/04/16 | 6,040 | 6,040 | 5,920 | 5,990 | 68,200 |
| 2008/04/15 | 5,960 | 5,970 | 5,900 | 5,960 | 55,050 |
| 2008/04/14 | 6,150 | 6,150 | 5,940 | 5,990 | 57,920 |
| 2008/04/11 | 6,050 | 6,200 | 6,010 | 6,200 | 105,380 |
| 2008/04/10 | 6,090 | 6,090 | 5,860 | 5,870 | 134,750 |
| 2008/04/09 | 6,280 | 6,330 | 6,020 | 6,110 | 184,970 |
| 2008/04/08 | 6,430 | 6,520 | 6,170 | 6,180 | 115,570 |
| 2008/04/07 | 6,420 | 6,440 | 6,320 | 6,410 | 76,540 |
| 2008/04/04 | 6,370 | 6,450 | 6,270 | 6,410 | 94,440 |
| 2008/04/03 | 6,200 | 6,390 | 6,190 | 6,360 | 148,450 |
| 2008/04/02 | 6,100 | 6,180 | 6,050 | 6,090 | 69,560 |
| 2008/04/01 | 5,980 | 6,030 | 5,910 | 5,930 | 119,810 |
| 2008/03/31 | 5,950 | 6,050 | 5,840 | 5,930 | 129,230 |
| 2008/03/28 | 6,000 | 6,030 | 5,910 | 5,960 | 82,500 |
| 2008/03/27 | 6,030 | 6,040 | 5,880 | 5,970 | 70,650 |
| 2008/03/26 | 5,970 | 6,090 | 5,950 | 6,030 | 73,330 |
| 2008/03/25 | 6,080 | 6,110 | 5,900 | 5,930 | 106,830 |
| 2008/03/24 | 5,910 | 5,980 | 5,870 | 5,870 | 65,960 |
| 2008/03/21 | 5,850 | 5,970 | 5,840 | 5,910 | 56,820 |
| 2008/03/19 | 5,880 | 5,910 | 5,720 | 5,770 | 116,620 |
| 2008/03/18 | 5,660 | 5,710 | 5,570 | 5,680 | 155,820 |
| 2008/03/17 | 5,610 | 5,740 | 5,540 | 5,680 | 162,360 |
| 2008/03/14 | 5,740 | 5,880 | 5,590 | 5,650 | 240,440 |
| 2008/03/13 | 5,940 | 5,970 | 5,710 | 5,710 | 204,380 |
| 2008/03/12 | 6,050 | 6,110 | 5,950 | 5,960 | 141,420 |
| 2008/03/11 | 5,890 | 5,930 | 5,770 | 5,920 | 198,020 |
| 2008/03/10 | 5,850 | 5,900 | 5,760 | 5,890 | 133,130 |
| 2008/03/07 | 5,820 | 5,930 | 5,820 | 5,860 | 119,230 |
| 2008/03/06 | 5,910 | 6,010 | 5,890 | 5,960 | 103,250 |
| 2008/03/05 | 5,910 | 6,000 | 5,860 | 5,890 | 103,150 |
| 2008/03/04 | 5,850 | 5,900 | 5,790 | 5,860 | 86,450 |
| 2008/03/03 | 5,900 | 5,930 | 5,750 | 5,860 | 133,640 |
| 2008/02/29 | 6,000 | 6,010 | 5,920 | 5,990 | 109,280 |
| 2008/02/28 | 6,010 | 6,150 | 6,010 | 6,060 | 131,680 |
| 2008/02/27 | 6,050 | 6,220 | 6,020 | 6,090 | 152,190 |
| 2008/02/26 | 6,210 | 6,210 | 5,880 | 5,900 | 182,680 |
| 2008/02/25 | 5,990 | 6,180 | 5,960 | 6,130 | 116,500 |
| 2008/02/22 | 5,910 | 6,000 | 5,900 | 5,960 | 66,740 |
| 2008/02/21 | 5,880 | 6,040 | 5,850 | 5,980 | 99,900 |
| 2008/02/20 | 6,000 | 6,040 | 5,850 | 5,870 | 124,100 |
| 2008/02/19 | 6,030 | 6,050 | 5,980 | 6,000 | 98,170 |
| 2008/02/18 | 5,940 | 6,030 | 5,930 | 5,990 | 79,850 |
| 2008/02/15 | 5,840 | 6,050 | 5,840 | 5,930 | 179,090 |
| 2008/02/14 | 5,740 | 5,830 | 5,670 | 5,820 | 104,590 |
| 2008/02/13 | 5,680 | 5,830 | 5,630 | 5,660 | 223,410 |
| 2008/02/12 | 5,600 | 5,860 | 5,600 | 5,670 | 207,850 |
| 2008/02/08 | 5,520 | 5,610 | 5,480 | 5,530 | 163,780 |
| 2008/02/07 | 5,600 | 5,690 | 5,480 | 5,610 | 101,330 |
| 2008/02/06 | 5,570 | 5,640 | 5,450 | 5,620 | 211,330 |
| 2008/02/05 | 5,610 | 5,640 | 5,570 | 5,600 | 81,910 |
| 2008/02/04 | 5,620 | 5,620 | 5,510 | 5,570 | 118,310 |
| 2008/02/01 | 5,490 | 5,530 | 5,450 | 5,500 | 111,450 |
| 2008/01/31 | 5,370 | 5,540 | 5,320 | 5,530 | 155,980 |
| 2008/01/30 | 5,380 | 5,420 | 5,290 | 5,360 | 185,730 |
| 2008/01/29 | 5,460 | 5,480 | 5,350 | 5,390 | 92,940 |
| 2008/01/28 | 5,360 | 5,500 | 5,340 | 5,390 | 133,240 |
| 2008/01/25 | 5,520 | 5,600 | 5,410 | 5,460 | 108,920 |
| 2008/01/24 | 5,280 | 5,380 | 5,210 | 5,350 | 111,930 |
| 2008/01/23 | 5,230 | 5,350 | 5,160 | 5,320 | 121,250 |
| 2008/01/22 | 5,300 | 5,390 | 5,130 | 5,130 | 136,970 |
| 2008/01/21 | 5,550 | 5,580 | 5,420 | 5,500 | 101,620 |
| 2008/01/18 | 5,480 | 5,660 | 5,430 | 5,650 | 122,750 |
| 2008/01/17 | 5,620 | 5,670 | 5,520 | 5,670 | 110,220 |
| 2008/01/16 | 5,670 | 5,680 | 5,550 | 5,620 | 165,590 |
| 2008/01/15 | 5,740 | 5,820 | 5,620 | 5,660 | 166,230 |
| 2008/01/11 | 5,780 | 5,920 | 5,710 | 5,810 | 150,570 |
| 2008/01/10 | 5,740 | 5,890 | 5,660 | 5,790 | 271,690 |
| 2008/01/09 | 5,780 | 5,970 | 5,720 | 5,970 | 126,680 |
| 2008/01/08 | 5,850 | 5,940 | 5,790 | 5,850 | 98,060 |
| 2008/01/07 | 5,830 | 5,950 | 5,710 | 5,940 | 219,330 |
| 2008/01/04 | 6,210 | 6,290 | 5,930 | 5,930 | 82,180 |