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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,395 | 4,420 | 4,375 | 4,420 | 31,340 |
| 2011/12/29 | 4,350 | 4,390 | 4,310 | 4,385 | 30,780 |
| 2011/12/28 | 4,315 | 4,365 | 4,305 | 4,365 | 20,610 |
| 2011/12/27 | 4,315 | 4,380 | 4,315 | 4,345 | 17,610 |
| 2011/12/26 | 4,405 | 4,405 | 4,340 | 4,360 | 45,930 |
| 2011/12/22 | 4,320 | 4,380 | 4,315 | 4,365 | 48,710 |
| 2011/12/21 | 4,385 | 4,385 | 4,320 | 4,345 | 26,680 |
| 2011/12/20 | 4,275 | 4,320 | 4,265 | 4,315 | 45,260 |
| 2011/12/19 | 4,290 | 4,315 | 4,225 | 4,270 | 37,310 |
| 2011/12/16 | 4,290 | 4,310 | 4,245 | 4,285 | 71,720 |
| 2011/12/15 | 4,255 | 4,300 | 4,230 | 4,280 | 56,930 |
| 2011/12/14 | 4,245 | 4,325 | 4,245 | 4,325 | 42,740 |
| 2011/12/13 | 4,215 | 4,305 | 4,185 | 4,280 | 45,900 |
| 2011/12/12 | 4,360 | 4,375 | 4,280 | 4,295 | 62,070 |
| 2011/12/09 | 4,260 | 4,350 | 4,240 | 4,310 | 99,890 |
| 2011/12/08 | 4,250 | 4,335 | 4,220 | 4,320 | 69,730 |
| 2011/12/07 | 4,220 | 4,285 | 4,150 | 4,265 | 60,830 |
| 2011/12/06 | 4,235 | 4,300 | 4,210 | 4,210 | 56,750 |
| 2011/12/05 | 4,220 | 4,295 | 4,205 | 4,270 | 37,820 |
| 2011/12/02 | 4,185 | 4,260 | 4,135 | 4,205 | 63,340 |
| 2011/12/01 | 4,200 | 4,240 | 4,170 | 4,185 | 62,620 |
| 2011/11/30 | 4,120 | 4,210 | 4,120 | 4,160 | 85,930 |
| 2011/11/29 | 4,170 | 4,195 | 4,115 | 4,175 | 69,210 |
| 2011/11/28 | 4,190 | 4,225 | 4,135 | 4,140 | 56,690 |
| 2011/11/25 | 4,155 | 4,175 | 4,110 | 4,120 | 60,390 |
| 2011/11/24 | 4,190 | 4,200 | 4,115 | 4,130 | 54,330 |
| 2011/11/22 | 4,170 | 4,245 | 4,160 | 4,205 | 69,480 |
| 2011/11/21 | 4,215 | 4,260 | 4,210 | 4,240 | 40,750 |
| 2011/11/18 | 4,215 | 4,275 | 4,195 | 4,235 | 56,000 |
| 2011/11/17 | 4,215 | 4,320 | 4,215 | 4,280 | 73,240 |
| 2011/11/16 | 4,205 | 4,230 | 4,185 | 4,190 | 26,300 |
| 2011/11/15 | 4,195 | 4,220 | 4,160 | 4,215 | 43,930 |
| 2011/11/14 | 4,205 | 4,240 | 4,170 | 4,205 | 46,050 |
| 2011/11/11 | 4,230 | 4,255 | 4,170 | 4,200 | 42,960 |
| 2011/11/10 | 4,200 | 4,250 | 4,150 | 4,160 | 96,240 |
| 2011/11/09 | 4,245 | 4,320 | 4,230 | 4,295 | 50,900 |
| 2011/11/08 | 4,215 | 4,280 | 4,155 | 4,195 | 34,680 |
| 2011/11/07 | 4,250 | 4,275 | 4,240 | 4,275 | 26,420 |
| 2011/11/04 | 4,200 | 4,285 | 4,190 | 4,270 | 42,090 |
| 2011/11/02 | 4,160 | 4,205 | 4,145 | 4,185 | 55,420 |
| 2011/11/01 | 4,250 | 4,260 | 4,155 | 4,230 | 116,100 |
| 2011/10/31 | 4,295 | 4,405 | 4,260 | 4,310 | 74,100 |
| 2011/10/28 | 4,365 | 4,400 | 4,280 | 4,365 | 197,600 |
| 2011/10/27 | 4,225 | 4,310 | 4,195 | 4,250 | 74,470 |
| 2011/10/26 | 4,190 | 4,240 | 4,140 | 4,185 | 66,850 |
| 2011/10/25 | 4,325 | 4,340 | 4,220 | 4,240 | 81,800 |
| 2011/10/24 | 4,310 | 4,400 | 4,300 | 4,335 | 54,980 |
| 2011/10/21 | 4,370 | 4,410 | 4,300 | 4,325 | 43,520 |
| 2011/10/20 | 4,380 | 4,430 | 4,295 | 4,355 | 76,430 |
| 2011/10/19 | 4,375 | 4,430 | 4,375 | 4,425 | 76,240 |
| 2011/10/18 | 4,385 | 4,435 | 4,310 | 4,315 | 44,250 |
| 2011/10/17 | 4,435 | 4,490 | 4,420 | 4,430 | 62,130 |
| 2011/10/14 | 4,435 | 4,435 | 4,360 | 4,385 | 59,350 |
| 2011/10/13 | 4,525 | 4,525 | 4,420 | 4,440 | 85,700 |
| 2011/10/12 | 4,400 | 4,460 | 4,335 | 4,455 | 91,250 |
| 2011/10/11 | 4,365 | 4,480 | 4,210 | 4,395 | 145,940 |
| 2011/10/07 | 4,540 | 4,565 | 4,495 | 4,505 | 48,300 |
| 2011/10/06 | 4,470 | 4,545 | 4,465 | 4,535 | 56,070 |
| 2011/10/05 | 4,485 | 4,485 | 4,410 | 4,435 | 55,310 |
| 2011/10/04 | 4,480 | 4,505 | 4,425 | 4,445 | 59,270 |
| 2011/10/03 | 4,400 | 4,490 | 4,375 | 4,475 | 74,370 |
| 2011/09/30 | 4,525 | 4,545 | 4,455 | 4,535 | 79,460 |
| 2011/09/29 | 4,450 | 4,495 | 4,410 | 4,490 | 99,670 |
| 2011/09/28 | 4,320 | 4,470 | 4,320 | 4,440 | 85,580 |
| 2011/09/27 | 4,200 | 4,295 | 4,200 | 4,295 | 68,650 |
| 2011/09/26 | 4,115 | 4,205 | 4,075 | 4,160 | 122,600 |
| 2011/09/22 | 4,080 | 4,115 | 4,050 | 4,110 | 110,490 |
| 2011/09/21 | 4,170 | 4,215 | 4,140 | 4,150 | 62,570 |
| 2011/09/20 | 4,170 | 4,185 | 4,125 | 4,150 | 41,240 |
| 2011/09/16 | 4,230 | 4,265 | 4,200 | 4,240 | 50,470 |
| 2011/09/15 | 4,265 | 4,280 | 4,180 | 4,215 | 39,140 |
| 2011/09/14 | 4,245 | 4,280 | 4,175 | 4,195 | 56,590 |
| 2011/09/13 | 4,195 | 4,220 | 4,150 | 4,210 | 43,170 |
| 2011/09/12 | 4,125 | 4,195 | 4,115 | 4,155 | 54,660 |
| 2011/09/09 | 4,245 | 4,290 | 4,205 | 4,250 | 79,280 |
| 2011/09/08 | 4,245 | 4,295 | 4,225 | 4,235 | 67,970 |
| 2011/09/07 | 4,225 | 4,225 | 4,155 | 4,190 | 53,350 |
| 2011/09/06 | 4,230 | 4,230 | 4,160 | 4,175 | 67,040 |
| 2011/09/05 | 4,205 | 4,240 | 4,200 | 4,230 | 36,890 |
| 2011/09/02 | 4,175 | 4,305 | 4,165 | 4,270 | 61,260 |
| 2011/09/01 | 4,265 | 4,290 | 4,225 | 4,245 | 79,250 |
| 2011/08/31 | 4,255 | 4,300 | 4,230 | 4,280 | 57,860 |
| 2011/08/30 | 4,245 | 4,295 | 4,220 | 4,250 | 55,970 |
| 2011/08/29 | 4,180 | 4,240 | 4,130 | 4,210 | 76,600 |
| 2011/08/26 | 4,230 | 4,290 | 4,160 | 4,200 | 68,790 |
| 2011/08/25 | 4,270 | 4,280 | 4,225 | 4,225 | 97,150 |
| 2011/08/24 | 4,240 | 4,290 | 4,205 | 4,215 | 93,470 |
| 2011/08/23 | 4,145 | 4,205 | 4,100 | 4,170 | 93,860 |
| 2011/08/22 | 4,160 | 4,185 | 4,095 | 4,110 | 77,090 |
| 2011/08/19 | 4,130 | 4,180 | 4,105 | 4,160 | 89,910 |
| 2011/08/18 | 4,225 | 4,225 | 4,170 | 4,200 | 66,930 |
| 2011/08/17 | 4,175 | 4,235 | 4,160 | 4,235 | 57,590 |
| 2011/08/16 | 4,285 | 4,295 | 4,200 | 4,215 | 86,800 |
| 2011/08/15 | 4,270 | 4,285 | 4,185 | 4,255 | 112,560 |
| 2011/08/12 | 4,175 | 4,375 | 4,135 | 4,265 | 216,750 |
| 2011/08/11 | 4,000 | 4,100 | 3,985 | 4,100 | 126,520 |
| 2011/08/10 | 4,040 | 4,090 | 3,995 | 4,075 | 104,250 |
| 2011/08/09 | 3,900 | 3,950 | 3,800 | 3,950 | 140,350 |
| 2011/08/08 | 3,970 | 4,055 | 3,930 | 4,015 | 136,880 |
| 2011/08/05 | 3,975 | 4,075 | 3,970 | 4,025 | 101,890 |
| 2011/08/04 | 4,230 | 4,245 | 4,155 | 4,185 | 69,780 |
| 2011/08/03 | 4,170 | 4,270 | 4,150 | 4,190 | 49,490 |
| 2011/08/02 | 4,255 | 4,275 | 4,215 | 4,260 | 46,370 |
| 2011/08/01 | 4,245 | 4,365 | 4,205 | 4,315 | 58,370 |
| 2011/07/29 | 4,305 | 4,315 | 4,240 | 4,255 | 93,030 |
| 2011/07/28 | 4,290 | 4,325 | 4,260 | 4,290 | 51,330 |
| 2011/07/27 | 4,345 | 4,460 | 4,255 | 4,360 | 136,140 |
| 2011/07/26 | 4,385 | 4,420 | 4,325 | 4,375 | 102,960 |
| 2011/07/25 | 4,345 | 4,380 | 4,330 | 4,380 | 94,290 |
| 2011/07/22 | 4,365 | 4,400 | 4,330 | 4,390 | 93,850 |
| 2011/07/21 | 4,465 | 4,465 | 4,345 | 4,365 | 164,850 |
| 2011/07/20 | 4,455 | 4,485 | 4,400 | 4,460 | 64,370 |
| 2011/07/19 | 4,395 | 4,420 | 4,360 | 4,375 | 58,550 |
| 2011/07/15 | 4,435 | 4,460 | 4,375 | 4,380 | 117,070 |
| 2011/07/14 | 4,435 | 4,485 | 4,405 | 4,445 | 69,860 |
| 2011/07/13 | 4,470 | 4,515 | 4,455 | 4,480 | 86,270 |
| 2011/07/12 | 4,450 | 4,490 | 4,405 | 4,470 | 122,920 |
| 2011/07/11 | 4,525 | 4,550 | 4,445 | 4,445 | 71,170 |
| 2011/07/08 | 4,390 | 4,580 | 4,385 | 4,520 | 168,290 |
| 2011/07/07 | 4,350 | 4,365 | 4,305 | 4,325 | 39,640 |
| 2011/07/06 | 4,295 | 4,360 | 4,280 | 4,355 | 89,020 |
| 2011/07/05 | 4,275 | 4,310 | 4,255 | 4,270 | 60,280 |
| 2011/07/04 | 4,345 | 4,360 | 4,265 | 4,285 | 65,560 |
| 2011/07/01 | 4,290 | 4,360 | 4,260 | 4,275 | 64,850 |
| 2011/06/30 | 4,230 | 4,280 | 4,210 | 4,280 | 72,060 |
| 2011/06/29 | 4,145 | 4,200 | 4,130 | 4,200 | 75,060 |
| 2011/06/28 | 4,080 | 4,140 | 4,045 | 4,105 | 66,230 |
| 2011/06/27 | 4,105 | 4,115 | 4,045 | 4,050 | 64,940 |
| 2011/06/24 | 4,095 | 4,135 | 4,085 | 4,125 | 91,270 |
| 2011/06/23 | 4,090 | 4,125 | 4,035 | 4,085 | 122,300 |
| 2011/06/22 | 3,995 | 4,090 | 3,975 | 4,080 | 86,560 |
| 2011/06/21 | 3,920 | 3,995 | 3,890 | 3,990 | 73,200 |
| 2011/06/20 | 3,860 | 3,925 | 3,860 | 3,890 | 43,020 |
| 2011/06/17 | 3,955 | 3,960 | 3,850 | 3,870 | 62,750 |
| 2011/06/16 | 3,985 | 3,995 | 3,920 | 3,930 | 67,550 |
| 2011/06/15 | 4,060 | 4,085 | 4,020 | 4,035 | 49,670 |
| 2011/06/14 | 4,000 | 4,095 | 4,000 | 4,055 | 42,830 |
| 2011/06/13 | 4,035 | 4,075 | 4,010 | 4,030 | 47,410 |
| 2011/06/10 | 4,065 | 4,160 | 4,040 | 4,095 | 101,850 |
| 2011/06/09 | 4,035 | 4,080 | 3,995 | 4,075 | 81,320 |
| 2011/06/08 | 4,040 | 4,090 | 3,995 | 4,035 | 90,810 |
| 2011/06/07 | 4,000 | 4,050 | 3,985 | 4,025 | 38,480 |
| 2011/06/06 | 4,065 | 4,080 | 4,005 | 4,020 | 52,430 |
| 2011/06/03 | 4,075 | 4,145 | 4,020 | 4,025 | 69,150 |
| 2011/06/02 | 4,080 | 4,145 | 4,045 | 4,115 | 73,520 |
| 2011/06/01 | 4,180 | 4,210 | 4,100 | 4,195 | 87,530 |
| 2011/05/31 | 4,080 | 4,165 | 4,075 | 4,165 | 67,570 |
| 2011/05/30 | 4,050 | 4,090 | 4,015 | 4,075 | 37,610 |
| 2011/05/27 | 4,080 | 4,100 | 4,035 | 4,060 | 37,030 |
| 2011/05/26 | 4,025 | 4,110 | 4,020 | 4,075 | 80,620 |
| 2011/05/25 | 4,020 | 4,045 | 3,980 | 3,985 | 60,590 |
| 2011/05/24 | 4,055 | 4,065 | 4,020 | 4,020 | 54,140 |
| 2011/05/23 | 4,110 | 4,110 | 4,040 | 4,050 | 35,170 |
| 2011/05/20 | 4,105 | 4,135 | 4,080 | 4,110 | 55,410 |
| 2011/05/19 | 4,125 | 4,170 | 4,080 | 4,105 | 56,340 |
| 2011/05/18 | 4,065 | 4,175 | 4,055 | 4,125 | 57,760 |
| 2011/05/17 | 4,080 | 4,120 | 4,050 | 4,095 | 74,210 |
| 2011/05/16 | 4,150 | 4,195 | 4,075 | 4,075 | 66,720 |
| 2011/05/13 | 4,200 | 4,280 | 4,160 | 4,220 | 154,410 |
| 2011/05/12 | 4,090 | 4,175 | 4,040 | 4,105 | 76,520 |
| 2011/05/11 | 4,200 | 4,210 | 4,155 | 4,160 | 68,150 |
| 2011/05/10 | 4,210 | 4,215 | 4,135 | 4,170 | 30,720 |
| 2011/05/09 | 4,240 | 4,240 | 4,150 | 4,170 | 44,530 |
| 2011/05/06 | 4,200 | 4,215 | 4,125 | 4,215 | 47,260 |
| 2011/05/02 | 4,235 | 4,265 | 4,205 | 4,220 | 39,610 |
| 2011/04/28 | 4,120 | 4,210 | 4,100 | 4,210 | 86,140 |
| 2011/04/27 | 4,150 | 4,150 | 4,060 | 4,065 | 66,140 |
| 2011/04/26 | 4,155 | 4,175 | 4,060 | 4,095 | 67,430 |
| 2011/04/25 | 4,135 | 4,205 | 4,100 | 4,145 | 57,720 |
| 2011/04/22 | 4,100 | 4,175 | 4,080 | 4,135 | 39,020 |
| 2011/04/21 | 4,180 | 4,180 | 4,115 | 4,125 | 52,270 |
| 2011/04/20 | 4,145 | 4,175 | 4,105 | 4,135 | 66,940 |
| 2011/04/19 | 4,150 | 4,205 | 4,110 | 4,130 | 98,120 |
| 2011/04/18 | 4,185 | 4,220 | 4,175 | 4,180 | 45,720 |
| 2011/04/15 | 4,185 | 4,220 | 4,165 | 4,185 | 32,040 |
| 2011/04/14 | 4,120 | 4,240 | 4,120 | 4,225 | 66,110 |
| 2011/04/13 | 4,160 | 4,200 | 4,140 | 4,185 | 58,250 |
| 2011/04/12 | 4,185 | 4,195 | 4,110 | 4,130 | 120,150 |
| 2011/04/11 | 4,285 | 4,325 | 4,270 | 4,295 | 45,530 |
| 2011/04/08 | 4,200 | 4,305 | 4,145 | 4,260 | 85,490 |
| 2011/04/07 | 4,295 | 4,310 | 4,210 | 4,235 | 90,460 |
| 2011/04/06 | 4,310 | 4,310 | 4,200 | 4,225 | 73,660 |
| 2011/04/05 | 4,270 | 4,295 | 4,210 | 4,255 | 83,240 |
| 2011/04/04 | 4,300 | 4,345 | 4,275 | 4,285 | 84,250 |
| 2011/04/01 | 4,395 | 4,440 | 4,305 | 4,305 | 75,220 |
| 2011/03/31 | 4,400 | 4,400 | 4,285 | 4,390 | 110,060 |
| 2011/03/30 | 4,285 | 4,415 | 4,230 | 4,405 | 76,710 |
| 2011/03/29 | 4,280 | 4,370 | 4,225 | 4,280 | 183,190 |
| 2011/03/28 | 4,380 | 4,405 | 4,325 | 4,365 | 94,120 |
| 2011/03/25 | 4,645 | 4,655 | 4,365 | 4,390 | 193,040 |
| 2011/03/24 | 4,560 | 4,655 | 4,515 | 4,530 | 66,060 |
| 2011/03/23 | 4,720 | 4,780 | 4,555 | 4,585 | 85,470 |
| 2011/03/22 | 4,550 | 4,780 | 4,535 | 4,765 | 176,100 |
| 2011/03/18 | 4,360 | 4,535 | 4,360 | 4,445 | 163,950 |
| 2011/03/17 | 4,125 | 4,405 | 4,070 | 4,320 | 178,330 |
| 2011/03/16 | 4,280 | 4,465 | 4,085 | 4,330 | 193,170 |
| 2011/03/15 | 4,275 | 4,275 | 3,855 | 4,000 | 167,760 |
| 2011/03/14 | 4,645 | 4,820 | 4,510 | 4,555 | 126,320 |
| 2011/03/11 | 5,050 | 5,060 | 4,965 | 4,995 | 169,390 |
| 2011/03/10 | 5,200 | 5,210 | 5,070 | 5,100 | 106,780 |
| 2011/03/09 | 5,250 | 5,290 | 5,220 | 5,240 | 81,420 |
| 2011/03/08 | 5,260 | 5,320 | 5,200 | 5,240 | 110,040 |
| 2011/03/07 | 5,310 | 5,330 | 5,240 | 5,270 | 122,720 |
| 2011/03/04 | 5,390 | 5,460 | 5,380 | 5,400 | 116,480 |
| 2011/03/03 | 5,300 | 5,390 | 5,300 | 5,390 | 103,820 |
| 2011/03/02 | 5,380 | 5,410 | 5,290 | 5,310 | 111,650 |
| 2011/03/01 | 5,270 | 5,500 | 5,250 | 5,420 | 284,200 |
| 2011/02/28 | 5,080 | 5,200 | 5,060 | 5,180 | 60,820 |
| 2011/02/25 | 5,110 | 5,110 | 5,040 | 5,090 | 99,980 |
| 2011/02/24 | 5,060 | 5,110 | 5,050 | 5,060 | 150,820 |
| 2011/02/23 | 5,090 | 5,120 | 5,030 | 5,050 | 137,090 |
| 2011/02/22 | 5,100 | 5,110 | 5,040 | 5,110 | 87,400 |
| 2011/02/21 | 5,120 | 5,170 | 5,080 | 5,150 | 96,570 |
| 2011/02/18 | 5,110 | 5,160 | 5,060 | 5,150 | 73,700 |
| 2011/02/17 | 5,100 | 5,120 | 5,050 | 5,110 | 140,100 |
| 2011/02/16 | 5,130 | 5,150 | 5,090 | 5,100 | 84,950 |
| 2011/02/15 | 5,150 | 5,150 | 5,080 | 5,120 | 103,620 |
| 2011/02/14 | 5,110 | 5,140 | 5,060 | 5,110 | 118,370 |
| 2011/02/10 | 5,070 | 5,120 | 5,020 | 5,100 | 147,820 |
| 2011/02/09 | 5,030 | 5,100 | 5,020 | 5,100 | 191,240 |
| 2011/02/08 | 4,950 | 5,090 | 4,925 | 5,060 | 352,210 |
| 2011/02/07 | 4,800 | 4,925 | 4,795 | 4,820 | 282,560 |
| 2011/02/04 | 4,800 | 4,820 | 4,765 | 4,795 | 55,650 |
| 2011/02/03 | 4,710 | 4,760 | 4,690 | 4,760 | 35,230 |
| 2011/02/02 | 4,750 | 4,805 | 4,725 | 4,750 | 55,620 |
| 2011/02/01 | 4,695 | 4,735 | 4,685 | 4,705 | 53,340 |
| 2011/01/31 | 4,640 | 4,690 | 4,610 | 4,690 | 58,690 |
| 2011/01/28 | 4,745 | 4,745 | 4,675 | 4,695 | 40,750 |
| 2011/01/27 | 4,780 | 4,820 | 4,755 | 4,765 | 60,280 |
| 2011/01/26 | 4,750 | 4,785 | 4,720 | 4,760 | 57,580 |
| 2011/01/25 | 4,735 | 4,815 | 4,720 | 4,790 | 94,040 |
| 2011/01/24 | 4,740 | 4,740 | 4,685 | 4,735 | 45,490 |
| 2011/01/21 | 4,830 | 4,830 | 4,685 | 4,710 | 105,200 |
| 2011/01/20 | 4,800 | 4,825 | 4,785 | 4,815 | 138,040 |
| 2011/01/19 | 4,805 | 4,835 | 4,780 | 4,810 | 47,460 |
| 2011/01/18 | 4,765 | 4,805 | 4,745 | 4,770 | 46,770 |
| 2011/01/17 | 4,775 | 4,820 | 4,750 | 4,775 | 34,770 |
| 2011/01/14 | 4,885 | 4,910 | 4,765 | 4,775 | 100,400 |
| 2011/01/13 | 4,845 | 4,955 | 4,830 | 4,950 | 98,260 |
| 2011/01/12 | 4,900 | 4,955 | 4,825 | 4,840 | 113,430 |
| 2011/01/11 | 4,790 | 4,840 | 4,775 | 4,835 | 68,010 |
| 2011/01/07 | 4,775 | 4,810 | 4,760 | 4,780 | 56,470 |
| 2011/01/06 | 4,730 | 4,755 | 4,695 | 4,755 | 65,260 |
| 2011/01/05 | 4,725 | 4,725 | 4,660 | 4,725 | 51,080 |
| 2011/01/04 | 4,725 | 4,760 | 4,675 | 4,720 | 59,800 |