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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,600 | 4,600 | 4,490 | 4,510 | 31,790 |
| 2009/12/29 | 4,520 | 4,590 | 4,500 | 4,550 | 41,000 |
| 2009/12/28 | 4,510 | 4,590 | 4,490 | 4,550 | 34,550 |
| 2009/12/25 | 4,620 | 4,620 | 4,540 | 4,550 | 69,570 |
| 2009/12/24 | 4,540 | 4,580 | 4,510 | 4,570 | 34,610 |
| 2009/12/22 | 4,450 | 4,500 | 4,410 | 4,490 | 44,510 |
| 2009/12/21 | 4,450 | 4,450 | 4,390 | 4,410 | 19,360 |
| 2009/12/18 | 4,400 | 4,430 | 4,380 | 4,400 | 23,870 |
| 2009/12/17 | 4,360 | 4,440 | 4,360 | 4,440 | 31,780 |
| 2009/12/16 | 4,220 | 4,420 | 4,210 | 4,410 | 64,720 |
| 2009/12/15 | 4,300 | 4,330 | 4,240 | 4,270 | 44,370 |
| 2009/12/14 | 4,340 | 4,340 | 4,220 | 4,300 | 64,220 |
| 2009/12/11 | 4,250 | 4,370 | 4,170 | 4,370 | 96,530 |
| 2009/12/10 | 4,270 | 4,380 | 4,260 | 4,270 | 56,330 |
| 2009/12/09 | 4,430 | 4,430 | 4,300 | 4,320 | 103,360 |
| 2009/12/08 | 4,440 | 4,550 | 4,440 | 4,520 | 68,370 |
| 2009/12/07 | 4,400 | 4,500 | 4,400 | 4,430 | 38,410 |
| 2009/12/04 | 4,500 | 4,500 | 4,380 | 4,440 | 56,990 |
| 2009/12/03 | 4,280 | 4,470 | 4,280 | 4,470 | 77,910 |
| 2009/12/02 | 4,320 | 4,320 | 4,210 | 4,230 | 60,480 |
| 2009/12/01 | 4,150 | 4,310 | 4,140 | 4,310 | 88,820 |
| 2009/11/30 | 4,100 | 4,220 | 4,100 | 4,220 | 145,870 |
| 2009/11/27 | 4,200 | 4,230 | 4,150 | 4,200 | 77,980 |
| 2009/11/26 | 4,240 | 4,240 | 4,150 | 4,190 | 92,020 |
| 2009/11/25 | 4,210 | 4,310 | 4,170 | 4,310 | 57,110 |
| 2009/11/24 | 4,360 | 4,360 | 4,220 | 4,260 | 56,400 |
| 2009/11/20 | 4,180 | 4,360 | 4,180 | 4,360 | 52,950 |
| 2009/11/19 | 4,280 | 4,310 | 4,250 | 4,250 | 48,890 |
| 2009/11/18 | 4,250 | 4,350 | 4,250 | 4,330 | 61,190 |
| 2009/11/17 | 4,260 | 4,300 | 4,250 | 4,270 | 44,220 |
| 2009/11/16 | 4,270 | 4,310 | 4,270 | 4,310 | 26,650 |
| 2009/11/13 | 4,380 | 4,390 | 4,310 | 4,310 | 56,710 |
| 2009/11/12 | 4,300 | 4,390 | 4,220 | 4,370 | 102,040 |
| 2009/11/11 | 4,370 | 4,450 | 4,330 | 4,350 | 35,680 |
| 2009/11/10 | 4,450 | 4,450 | 4,360 | 4,370 | 47,670 |
| 2009/11/09 | 4,360 | 4,480 | 4,300 | 4,450 | 81,040 |
| 2009/11/06 | 4,530 | 4,530 | 4,400 | 4,450 | 57,170 |
| 2009/11/05 | 4,420 | 4,530 | 4,420 | 4,530 | 60,970 |
| 2009/11/04 | 4,480 | 4,480 | 4,430 | 4,460 | 49,600 |
| 2009/11/02 | 4,500 | 4,530 | 4,400 | 4,530 | 73,540 |
| 2009/10/30 | 4,580 | 4,610 | 4,530 | 4,590 | 60,640 |
| 2009/10/29 | 4,440 | 4,530 | 4,440 | 4,480 | 79,510 |
| 2009/10/28 | 4,510 | 4,560 | 4,480 | 4,540 | 37,090 |
| 2009/10/27 | 4,620 | 4,640 | 4,530 | 4,560 | 45,640 |
| 2009/10/26 | 4,610 | 4,690 | 4,570 | 4,650 | 49,220 |
| 2009/10/23 | 4,650 | 4,680 | 4,580 | 4,610 | 53,730 |
| 2009/10/22 | 4,660 | 4,680 | 4,610 | 4,660 | 53,760 |
| 2009/10/21 | 4,710 | 4,750 | 4,710 | 4,720 | 34,340 |
| 2009/10/20 | 4,710 | 4,780 | 4,660 | 4,760 | 33,080 |
| 2009/10/19 | 4,600 | 4,690 | 4,600 | 4,660 | 42,010 |
| 2009/10/16 | 4,670 | 4,670 | 4,600 | 4,650 | 39,580 |
| 2009/10/15 | 4,700 | 4,720 | 4,650 | 4,670 | 48,620 |
| 2009/10/14 | 4,630 | 4,700 | 4,590 | 4,670 | 68,010 |
| 2009/10/13 | 4,560 | 4,650 | 4,540 | 4,620 | 49,180 |
| 2009/10/09 | 4,600 | 4,620 | 4,540 | 4,610 | 25,560 |
| 2009/10/08 | 4,610 | 4,630 | 4,530 | 4,590 | 45,730 |
| 2009/10/07 | 4,660 | 4,660 | 4,570 | 4,620 | 42,500 |
| 2009/10/06 | 4,730 | 4,730 | 4,590 | 4,610 | 71,320 |
| 2009/10/05 | 4,660 | 4,720 | 4,600 | 4,720 | 84,890 |
| 2009/10/02 | 4,780 | 4,780 | 4,610 | 4,650 | 50,420 |
| 2009/10/01 | 4,850 | 4,860 | 4,740 | 4,770 | 38,380 |
| 2009/09/30 | 4,840 | 4,890 | 4,820 | 4,890 | 34,490 |
| 2009/09/29 | 4,880 | 4,890 | 4,780 | 4,830 | 60,450 |
| 2009/09/28 | 4,890 | 4,960 | 4,840 | 4,930 | 45,160 |
| 2009/09/25 | 4,960 | 4,970 | 4,820 | 4,940 | 40,620 |
| 2009/09/24 | 4,930 | 5,080 | 4,930 | 5,060 | 83,400 |
| 2009/09/18 | 4,760 | 4,830 | 4,760 | 4,830 | 53,040 |
| 2009/09/17 | 4,790 | 4,860 | 4,770 | 4,850 | 48,460 |
| 2009/09/16 | 4,840 | 4,880 | 4,750 | 4,770 | 36,670 |
| 2009/09/15 | 4,940 | 4,940 | 4,810 | 4,840 | 41,660 |
| 2009/09/14 | 4,890 | 4,890 | 4,740 | 4,890 | 69,060 |
| 2009/09/11 | 4,970 | 5,020 | 4,920 | 4,960 | 63,580 |
| 2009/09/10 | 4,980 | 5,060 | 4,970 | 5,040 | 27,660 |
| 2009/09/09 | 5,000 | 5,010 | 4,890 | 4,930 | 28,310 |
| 2009/09/08 | 4,930 | 4,970 | 4,870 | 4,970 | 28,360 |
| 2009/09/07 | 4,870 | 4,900 | 4,830 | 4,890 | 32,210 |
| 2009/09/04 | 4,940 | 4,980 | 4,830 | 4,830 | 57,300 |
| 2009/09/03 | 4,980 | 5,000 | 4,930 | 4,990 | 43,500 |
| 2009/09/02 | 4,990 | 5,040 | 4,940 | 5,040 | 48,220 |
| 2009/09/01 | 5,120 | 5,210 | 5,110 | 5,190 | 30,810 |
| 2009/08/31 | 5,200 | 5,350 | 5,090 | 5,170 | 60,700 |
| 2009/08/28 | 5,120 | 5,150 | 5,080 | 5,130 | 41,950 |
| 2009/08/27 | 5,190 | 5,210 | 5,040 | 5,070 | 43,840 |
| 2009/08/26 | 5,210 | 5,240 | 5,170 | 5,190 | 39,090 |
| 2009/08/25 | 5,110 | 5,200 | 5,110 | 5,180 | 39,020 |
| 2009/08/24 | 5,070 | 5,300 | 5,070 | 5,180 | 56,090 |
| 2009/08/21 | 5,010 | 5,050 | 4,920 | 5,000 | 29,980 |
| 2009/08/20 | 4,980 | 5,070 | 4,920 | 5,050 | 32,480 |
| 2009/08/19 | 4,910 | 4,990 | 4,890 | 4,960 | 34,800 |
| 2009/08/18 | 4,930 | 5,040 | 4,920 | 4,990 | 36,240 |
| 2009/08/17 | 5,000 | 5,040 | 4,950 | 4,980 | 48,990 |
| 2009/08/14 | 5,070 | 5,160 | 5,030 | 5,090 | 33,380 |
| 2009/08/13 | 5,060 | 5,110 | 5,000 | 5,100 | 29,420 |
| 2009/08/12 | 5,150 | 5,160 | 5,010 | 5,040 | 28,370 |
| 2009/08/11 | 5,110 | 5,200 | 5,100 | 5,190 | 32,530 |
| 2009/08/10 | 5,180 | 5,180 | 5,000 | 5,100 | 36,620 |
| 2009/08/07 | 5,150 | 5,150 | 5,010 | 5,080 | 47,540 |
| 2009/08/06 | 5,170 | 5,170 | 5,100 | 5,140 | 31,850 |
| 2009/08/05 | 5,200 | 5,210 | 5,110 | 5,130 | 44,320 |
| 2009/08/04 | 5,190 | 5,230 | 5,170 | 5,190 | 19,890 |
| 2009/08/03 | 5,250 | 5,250 | 5,130 | 5,150 | 24,900 |
| 2009/07/31 | 5,200 | 5,200 | 5,120 | 5,200 | 41,670 |
| 2009/07/30 | 5,200 | 5,200 | 5,120 | 5,140 | 41,290 |
| 2009/07/29 | 5,140 | 5,240 | 5,140 | 5,190 | 31,640 |
| 2009/07/28 | 5,220 | 5,220 | 5,150 | 5,200 | 13,070 |
| 2009/07/27 | 5,170 | 5,260 | 5,170 | 5,210 | 23,430 |
| 2009/07/24 | 5,250 | 5,250 | 5,130 | 5,160 | 53,950 |
| 2009/07/23 | 5,080 | 5,180 | 5,080 | 5,130 | 51,520 |
| 2009/07/22 | 5,110 | 5,150 | 5,020 | 5,130 | 55,010 |
| 2009/07/21 | 4,980 | 5,060 | 4,980 | 5,020 | 49,240 |
| 2009/07/17 | 4,730 | 4,870 | 4,720 | 4,830 | 28,630 |
| 2009/07/16 | 4,800 | 4,830 | 4,760 | 4,770 | 40,260 |
| 2009/07/15 | 4,820 | 4,910 | 4,800 | 4,830 | 52,970 |
| 2009/07/14 | 4,820 | 4,820 | 4,700 | 4,740 | 75,120 |
| 2009/07/13 | 4,910 | 4,960 | 4,760 | 4,770 | 59,760 |
| 2009/07/10 | 4,870 | 4,940 | 4,750 | 4,880 | 56,400 |
| 2009/07/09 | 4,950 | 5,000 | 4,870 | 4,890 | 30,650 |
| 2009/07/08 | 5,150 | 5,150 | 4,980 | 5,030 | 55,810 |
| 2009/07/07 | 5,220 | 5,260 | 5,170 | 5,200 | 48,400 |
| 2009/07/06 | 5,200 | 5,200 | 5,120 | 5,150 | 50,670 |
| 2009/07/03 | 5,120 | 5,150 | 5,040 | 5,120 | 39,870 |
| 2009/07/02 | 5,250 | 5,260 | 5,180 | 5,200 | 33,940 |
| 2009/07/01 | 5,160 | 5,340 | 5,130 | 5,250 | 66,000 |
| 2009/06/30 | 5,100 | 5,240 | 5,090 | 5,200 | 34,140 |
| 2009/06/29 | 5,100 | 5,140 | 5,040 | 5,080 | 30,710 |
| 2009/06/26 | 5,070 | 5,100 | 5,000 | 5,100 | 41,770 |
| 2009/06/25 | 4,940 | 5,080 | 4,920 | 5,060 | 81,060 |
| 2009/06/24 | 5,110 | 5,110 | 4,930 | 4,930 | 54,710 |
| 2009/06/23 | 5,080 | 5,100 | 4,940 | 5,100 | 59,700 |
| 2009/06/22 | 5,060 | 5,200 | 5,060 | 5,180 | 40,070 |
| 2009/06/19 | 5,080 | 5,120 | 5,050 | 5,100 | 34,960 |
| 2009/06/18 | 5,030 | 5,090 | 5,020 | 5,080 | 29,990 |
| 2009/06/17 | 4,960 | 5,100 | 4,960 | 5,070 | 28,760 |
| 2009/06/16 | 5,120 | 5,150 | 5,000 | 5,010 | 58,020 |
| 2009/06/15 | 5,200 | 5,240 | 5,130 | 5,220 | 29,660 |
| 2009/06/12 | 5,010 | 5,210 | 4,990 | 5,170 | 125,140 |
| 2009/06/11 | 4,900 | 5,020 | 4,880 | 5,000 | 47,250 |
| 2009/06/10 | 4,890 | 4,940 | 4,830 | 4,910 | 50,750 |
| 2009/06/09 | 4,930 | 4,940 | 4,840 | 4,860 | 33,080 |
| 2009/06/08 | 4,920 | 4,980 | 4,900 | 4,940 | 22,280 |
| 2009/06/05 | 4,960 | 4,960 | 4,890 | 4,920 | 41,710 |
| 2009/06/04 | 4,920 | 5,040 | 4,920 | 4,950 | 30,630 |
| 2009/06/03 | 4,900 | 5,000 | 4,880 | 4,970 | 42,400 |
| 2009/06/02 | 4,970 | 5,080 | 4,930 | 5,030 | 53,320 |
| 2009/06/01 | 4,860 | 4,960 | 4,820 | 4,930 | 39,060 |
| 2009/05/29 | 4,900 | 4,900 | 4,800 | 4,860 | 59,710 |
| 2009/05/28 | 4,810 | 4,890 | 4,760 | 4,890 | 51,070 |
| 2009/05/27 | 4,900 | 4,970 | 4,880 | 4,910 | 42,020 |
| 2009/05/26 | 4,880 | 4,880 | 4,800 | 4,830 | 45,120 |
| 2009/05/25 | 4,710 | 4,920 | 4,710 | 4,870 | 68,470 |
| 2009/05/22 | 4,720 | 4,800 | 4,710 | 4,760 | 45,800 |
| 2009/05/21 | 4,770 | 4,810 | 4,690 | 4,770 | 39,890 |
| 2009/05/20 | 4,830 | 4,900 | 4,750 | 4,760 | 31,240 |
| 2009/05/19 | 4,690 | 4,730 | 4,610 | 4,730 | 34,620 |
| 2009/05/18 | 4,550 | 4,640 | 4,550 | 4,590 | 52,270 |
| 2009/05/15 | 4,620 | 4,650 | 4,550 | 4,640 | 46,920 |
| 2009/05/14 | 4,700 | 4,750 | 4,650 | 4,670 | 42,700 |
| 2009/05/13 | 4,780 | 4,850 | 4,750 | 4,840 | 53,620 |
| 2009/05/12 | 4,820 | 4,820 | 4,690 | 4,770 | 50,560 |
| 2009/05/11 | 4,740 | 4,870 | 4,730 | 4,870 | 49,010 |
| 2009/05/08 | 4,650 | 4,740 | 4,550 | 4,740 | 55,210 |
| 2009/05/07 | 4,560 | 4,670 | 4,500 | 4,600 | 64,030 |
| 2009/05/01 | 4,480 | 4,560 | 4,480 | 4,510 | 47,540 |
| 2009/04/30 | 4,500 | 4,620 | 4,500 | 4,520 | 64,710 |
| 2009/04/28 | 4,530 | 4,560 | 4,400 | 4,400 | 60,680 |
| 2009/04/27 | 4,580 | 4,600 | 4,460 | 4,520 | 41,020 |
| 2009/04/24 | 4,640 | 4,640 | 4,470 | 4,530 | 54,220 |
| 2009/04/23 | 4,560 | 4,650 | 4,470 | 4,630 | 63,420 |
| 2009/04/22 | 4,580 | 4,580 | 4,470 | 4,510 | 29,160 |
| 2009/04/21 | 4,490 | 4,570 | 4,360 | 4,570 | 73,720 |
| 2009/04/20 | 4,550 | 4,560 | 4,470 | 4,480 | 54,120 |
| 2009/04/17 | 4,600 | 4,670 | 4,570 | 4,630 | 38,450 |
| 2009/04/16 | 4,710 | 4,710 | 4,550 | 4,550 | 77,720 |
| 2009/04/15 | 4,680 | 4,730 | 4,660 | 4,660 | 62,390 |
| 2009/04/14 | 4,470 | 4,680 | 4,470 | 4,670 | 116,900 |
| 2009/04/13 | 4,500 | 4,520 | 4,440 | 4,440 | 44,150 |
| 2009/04/10 | 4,560 | 4,560 | 4,470 | 4,490 | 30,490 |
| 2009/04/09 | 4,470 | 4,510 | 4,430 | 4,510 | 55,040 |
| 2009/04/08 | 4,540 | 4,600 | 4,450 | 4,460 | 75,670 |
| 2009/04/07 | 4,480 | 4,520 | 4,430 | 4,500 | 47,420 |
| 2009/04/06 | 4,460 | 4,500 | 4,390 | 4,430 | 58,860 |
| 2009/04/03 | 4,490 | 4,490 | 4,380 | 4,410 | 38,730 |
| 2009/04/02 | 4,480 | 4,500 | 4,390 | 4,450 | 45,370 |
| 2009/04/01 | 4,270 | 4,500 | 4,190 | 4,350 | 77,600 |
| 2009/03/31 | 4,270 | 4,340 | 4,170 | 4,220 | 71,220 |
| 2009/03/30 | 4,460 | 4,510 | 4,330 | 4,340 | 62,330 |
| 2009/03/27 | 4,620 | 4,620 | 4,510 | 4,510 | 41,850 |
| 2009/03/26 | 4,410 | 4,520 | 4,330 | 4,520 | 46,410 |
| 2009/03/25 | 4,560 | 4,620 | 4,380 | 4,450 | 99,300 |
| 2009/03/24 | 4,320 | 4,420 | 4,270 | 4,410 | 68,160 |
| 2009/03/23 | 4,230 | 4,260 | 4,210 | 4,250 | 42,760 |
| 2009/03/19 | 4,200 | 4,260 | 4,170 | 4,180 | 53,690 |
| 2009/03/18 | 4,140 | 4,160 | 4,060 | 4,100 | 49,480 |
| 2009/03/17 | 4,130 | 4,150 | 4,010 | 4,090 | 55,090 |
| 2009/03/16 | 4,010 | 4,150 | 3,970 | 4,110 | 75,880 |
| 2009/03/13 | 3,810 | 4,000 | 3,810 | 3,960 | 100,600 |
| 2009/03/12 | 3,950 | 3,950 | 3,810 | 3,860 | 68,750 |
| 2009/03/11 | 3,900 | 4,030 | 3,870 | 3,940 | 81,170 |
| 2009/03/10 | 3,870 | 3,930 | 3,850 | 3,890 | 72,440 |
| 2009/03/09 | 3,970 | 3,980 | 3,900 | 3,900 | 40,370 |
| 2009/03/06 | 4,110 | 4,110 | 3,990 | 4,020 | 66,290 |
| 2009/03/05 | 4,050 | 4,110 | 3,990 | 4,070 | 84,770 |
| 2009/03/04 | 3,840 | 3,980 | 3,770 | 3,950 | 64,430 |
| 2009/03/03 | 3,820 | 3,890 | 3,730 | 3,870 | 155,870 |
| 2009/03/02 | 3,970 | 4,040 | 3,870 | 3,960 | 144,180 |
| 2009/02/27 | 4,220 | 4,270 | 4,120 | 4,270 | 67,260 |
| 2009/02/26 | 4,290 | 4,340 | 4,100 | 4,170 | 135,370 |
| 2009/02/25 | 4,260 | 4,290 | 4,160 | 4,290 | 81,380 |
| 2009/02/24 | 4,140 | 4,170 | 4,080 | 4,110 | 50,700 |
| 2009/02/23 | 4,220 | 4,280 | 4,170 | 4,200 | 52,810 |
| 2009/02/20 | 4,360 | 4,380 | 4,270 | 4,270 | 88,550 |
| 2009/02/19 | 4,190 | 4,260 | 4,190 | 4,260 | 60,120 |
| 2009/02/18 | 4,210 | 4,250 | 4,110 | 4,140 | 134,210 |
| 2009/02/17 | 4,260 | 4,380 | 4,210 | 4,290 | 196,060 |
| 2009/02/16 | 4,210 | 4,280 | 4,160 | 4,250 | 219,290 |
| 2009/02/13 | 4,070 | 4,280 | 4,070 | 4,200 | 175,040 |
| 2009/02/12 | 4,050 | 4,180 | 4,020 | 4,050 | 198,970 |
| 2009/02/10 | 4,050 | 4,210 | 4,050 | 4,130 | 167,660 |
| 2009/02/09 | 4,140 | 4,150 | 3,910 | 4,020 | 159,230 |
| 2009/02/06 | 3,920 | 4,070 | 3,900 | 4,040 | 209,040 |
| 2009/02/05 | 3,960 | 3,960 | 3,880 | 3,910 | 116,070 |
| 2009/02/04 | 3,920 | 4,000 | 3,860 | 3,960 | 90,760 |
| 2009/02/03 | 3,950 | 4,050 | 3,890 | 3,920 | 96,120 |
| 2009/02/02 | 4,000 | 4,080 | 3,910 | 3,990 | 76,260 |
| 2009/01/30 | 3,980 | 4,050 | 3,950 | 4,050 | 118,260 |
| 2009/01/29 | 4,100 | 4,200 | 4,090 | 4,130 | 108,960 |
| 2009/01/28 | 4,040 | 4,090 | 4,020 | 4,080 | 66,450 |
| 2009/01/27 | 4,050 | 4,090 | 4,010 | 4,040 | 91,720 |
| 2009/01/26 | 4,020 | 4,060 | 3,960 | 3,980 | 84,570 |
| 2009/01/23 | 4,030 | 4,030 | 3,920 | 3,990 | 115,040 |
| 2009/01/22 | 3,990 | 4,010 | 3,890 | 4,010 | 126,740 |
| 2009/01/21 | 3,980 | 3,990 | 3,870 | 3,920 | 79,080 |
| 2009/01/20 | 4,090 | 4,120 | 3,990 | 4,040 | 55,110 |
| 2009/01/19 | 4,260 | 4,260 | 4,090 | 4,120 | 88,040 |
| 2009/01/16 | 4,170 | 4,270 | 4,110 | 4,250 | 94,610 |
| 2009/01/15 | 4,300 | 4,420 | 4,260 | 4,400 | 67,570 |
| 2009/01/14 | 4,380 | 4,460 | 4,260 | 4,400 | 111,040 |
| 2009/01/13 | 4,080 | 4,350 | 4,080 | 4,330 | 153,450 |
| 2009/01/09 | 4,470 | 4,520 | 4,350 | 4,380 | 81,370 |
| 2009/01/08 | 4,580 | 4,650 | 4,500 | 4,540 | 71,920 |
| 2009/01/07 | 4,780 | 4,780 | 4,610 | 4,680 | 87,000 |
| 2009/01/06 | 4,800 | 4,850 | 4,720 | 4,830 | 80,250 |
| 2009/01/05 | 4,940 | 4,940 | 4,770 | 4,820 | 21,280 |