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 |
|---|---|---|---|---|---|
| 2013/12/30 | 815 | 823 | 811 | 815 | 474,800 |
| 2013/12/27 | 809 | 815 | 804 | 815 | 480,200 |
| 2013/12/26 | 808 | 810 | 800 | 808 | 671,800 |
| 2013/12/25 | 795 | 799 | 790 | 799 | 726,100 |
| 2013/12/24 | 809 | 811 | 796 | 798 | 671,800 |
| 2013/12/20 | 800 | 811 | 800 | 810 | 909,700 |
| 2013/12/19 | 815 | 816 | 806 | 809 | 758,700 |
| 2013/12/18 | 800 | 815 | 796 | 815 | 1,265,000 |
| 2013/12/17 | 792 | 800 | 789 | 799 | 785,600 |
| 2013/12/16 | 793 | 801 | 785 | 787 | 1,127,200 |
| 2013/12/13 | 797 | 803 | 788 | 789 | 1,943,400 |
| 2013/12/12 | 799 | 808 | 797 | 806 | 974,500 |
| 2013/12/11 | 806 | 813 | 797 | 811 | 731,200 |
| 2013/12/10 | 812 | 812 | 804 | 808 | 839,600 |
| 2013/12/09 | 810 | 817 | 805 | 812 | 489,700 |
| 2013/12/06 | 798 | 806 | 793 | 804 | 584,400 |
| 2013/12/05 | 803 | 816 | 802 | 803 | 694,000 |
| 2013/12/04 | 809 | 812 | 801 | 805 | 597,800 |
| 2013/12/03 | 819 | 822 | 808 | 816 | 898,400 |
| 2013/12/02 | 800 | 823 | 800 | 817 | 784,000 |
| 2013/11/29 | 803 | 819 | 800 | 815 | 1,057,800 |
| 2013/11/28 | 804 | 805 | 795 | 801 | 356,400 |
| 2013/11/27 | 800 | 803 | 791 | 795 | 869,700 |
| 2013/11/26 | 805 | 809 | 798 | 803 | 970,300 |
| 2013/11/25 | 800 | 810 | 799 | 807 | 881,400 |
| 2013/11/22 | 799 | 804 | 793 | 799 | 975,100 |
| 2013/11/21 | 794 | 800 | 790 | 798 | 921,300 |
| 2013/11/20 | 783 | 792 | 779 | 786 | 473,800 |
| 2013/11/19 | 781 | 789 | 779 | 780 | 682,000 |
| 2013/11/18 | 790 | 790 | 779 | 782 | 694,000 |
| 2013/11/15 | 785 | 800 | 782 | 786 | 1,580,800 |
| 2013/11/14 | 762 | 784 | 756 | 772 | 1,361,500 |
| 2013/11/13 | 782 | 782 | 767 | 769 | 1,489,800 |
| 2013/11/12 | 779 | 789 | 770 | 788 | 1,344,600 |
| 2013/11/11 | 767 | 780 | 763 | 780 | 1,091,400 |
| 2013/11/08 | 759 | 770 | 741 | 754 | 1,075,100 |
| 2013/11/07 | 768 | 768 | 741 | 749 | 523,700 |
| 2013/11/06 | 760 | 769 | 754 | 764 | 713,600 |
| 2013/11/05 | 761 | 763 | 751 | 758 | 768,400 |
| 2013/11/01 | 759 | 762 | 746 | 753 | 553,200 |
| 2013/10/31 | 763 | 763 | 752 | 758 | 613,400 |
| 2013/10/30 | 760 | 766 | 753 | 762 | 732,400 |
| 2013/10/29 | 757 | 760 | 747 | 752 | 624,000 |
| 2013/10/28 | 757 | 767 | 754 | 764 | 689,300 |
| 2013/10/25 | 759 | 766 | 747 | 748 | 916,400 |
| 2013/10/24 | 751 | 760 | 746 | 758 | 684,400 |
| 2013/10/23 | 775 | 784 | 750 | 752 | 896,500 |
| 2013/10/22 | 767 | 773 | 752 | 771 | 610,600 |
| 2013/10/21 | 773 | 777 | 759 | 766 | 576,900 |
| 2013/10/18 | 781 | 781 | 761 | 767 | 720,800 |
| 2013/10/17 | 772 | 791 | 771 | 780 | 1,145,900 |
| 2013/10/16 | 754 | 770 | 752 | 768 | 1,374,700 |
| 2013/10/15 | 752 | 760 | 742 | 752 | 837,100 |
| 2013/10/11 | 743 | 755 | 742 | 748 | 1,020,400 |
| 2013/10/10 | 718 | 740 | 718 | 736 | 1,208,800 |
| 2013/10/09 | 697 | 717 | 694 | 715 | 800,700 |
| 2013/10/08 | 698 | 707 | 692 | 701 | 544,600 |
| 2013/10/07 | 705 | 706 | 693 | 700 | 534,400 |
| 2013/10/04 | 706 | 712 | 696 | 705 | 571,600 |
| 2013/10/03 | 719 | 724 | 712 | 713 | 473,500 |
| 2013/10/02 | 724 | 739 | 709 | 713 | 632,800 |
| 2013/10/01 | 726 | 730 | 720 | 722 | 475,900 |
| 2013/09/30 | 726 | 739 | 720 | 730 | 693,400 |
| 2013/09/27 | 724 | 746 | 714 | 736 | 1,020,400 |
| 2013/09/26 | 720 | 729 | 691 | 722 | 410,000 |
| 2013/09/26 | 1 -> 10.00 分割 | ||||
| 2013/09/25 | 7,240 | 7,250 | 7,120 | 7,160 | 73,380 |
| 2013/09/24 | 7,220 | 7,260 | 7,130 | 7,170 | 74,380 |
| 2013/09/20 | 7,250 | 7,270 | 7,160 | 7,270 | 61,690 |
| 2013/09/19 | 7,110 | 7,240 | 7,110 | 7,200 | 99,590 |
| 2013/09/18 | 7,010 | 7,140 | 6,980 | 7,070 | 55,060 |
| 2013/09/17 | 7,110 | 7,140 | 6,960 | 7,000 | 59,770 |
| 2013/09/13 | 7,120 | 7,180 | 7,040 | 7,130 | 103,390 |
| 2013/09/12 | 7,350 | 7,400 | 7,150 | 7,230 | 92,060 |
| 2013/09/11 | 7,350 | 7,390 | 7,300 | 7,310 | 87,880 |
| 2013/09/10 | 7,160 | 7,370 | 7,100 | 7,300 | 88,020 |
| 2013/09/09 | 7,170 | 7,220 | 7,050 | 7,160 | 107,690 |
| 2013/09/06 | 7,000 | 7,000 | 6,830 | 6,860 | 42,220 |
| 2013/09/05 | 6,890 | 7,040 | 6,790 | 6,970 | 62,760 |
| 2013/09/04 | 6,830 | 6,910 | 6,790 | 6,880 | 35,560 |
| 2013/09/03 | 6,850 | 6,980 | 6,850 | 6,930 | 36,830 |
| 2013/09/02 | 6,720 | 6,810 | 6,650 | 6,750 | 37,350 |
| 2013/08/30 | 6,790 | 6,790 | 6,630 | 6,700 | 68,780 |
| 2013/08/29 | 6,900 | 6,900 | 6,740 | 6,770 | 43,920 |
| 2013/08/28 | 6,790 | 6,940 | 6,780 | 6,890 | 51,370 |
| 2013/08/27 | 7,040 | 7,080 | 6,930 | 6,950 | 49,030 |
| 2013/08/26 | 6,980 | 7,050 | 6,900 | 7,030 | 56,570 |
| 2013/08/23 | 7,000 | 7,040 | 6,920 | 6,960 | 74,000 |
| 2013/08/22 | 6,760 | 6,890 | 6,700 | 6,850 | 56,980 |
| 2013/08/21 | 6,780 | 6,860 | 6,670 | 6,780 | 49,470 |
| 2013/08/20 | 6,830 | 6,910 | 6,790 | 6,790 | 41,950 |
| 2013/08/19 | 6,730 | 6,910 | 6,700 | 6,870 | 43,920 |
| 2013/08/16 | 6,720 | 6,840 | 6,660 | 6,750 | 86,650 |
| 2013/08/15 | 6,870 | 6,920 | 6,770 | 6,820 | 61,650 |
| 2013/08/14 | 6,850 | 6,940 | 6,810 | 6,940 | 44,870 |
| 2013/08/13 | 6,800 | 6,830 | 6,740 | 6,830 | 56,560 |
| 2013/08/12 | 6,810 | 6,860 | 6,710 | 6,770 | 45,570 |
| 2013/08/09 | 6,940 | 6,940 | 6,770 | 6,880 | 75,520 |
| 2013/08/08 | 7,070 | 7,080 | 6,900 | 6,930 | 64,670 |
| 2013/08/07 | 7,090 | 7,180 | 7,050 | 7,120 | 97,320 |
| 2013/08/06 | 7,160 | 7,240 | 7,050 | 7,190 | 110,870 |
| 2013/08/05 | 7,070 | 7,100 | 6,920 | 7,020 | 38,080 |
| 2013/08/02 | 6,960 | 7,120 | 6,900 | 7,120 | 55,020 |
| 2013/08/01 | 6,770 | 6,950 | 6,750 | 6,950 | 71,470 |
| 2013/07/31 | 6,770 | 6,820 | 6,570 | 6,750 | 75,740 |
| 2013/07/30 | 6,680 | 6,880 | 6,640 | 6,820 | 87,270 |
| 2013/07/29 | 6,880 | 6,910 | 6,690 | 6,720 | 76,550 |
| 2013/07/26 | 7,040 | 7,060 | 6,930 | 6,980 | 109,610 |
| 2013/07/25 | 7,190 | 7,190 | 7,000 | 7,040 | 54,520 |
| 2013/07/24 | 7,130 | 7,210 | 7,070 | 7,160 | 80,980 |
| 2013/07/23 | 7,120 | 7,150 | 7,040 | 7,130 | 78,090 |
| 2013/07/22 | 7,320 | 7,330 | 7,100 | 7,150 | 138,590 |
| 2013/07/19 | 7,380 | 7,440 | 7,290 | 7,310 | 99,330 |
| 2013/07/18 | 7,360 | 7,380 | 7,230 | 7,320 | 83,890 |
| 2013/07/17 | 7,330 | 7,430 | 7,290 | 7,360 | 74,810 |
| 2013/07/16 | 7,300 | 7,370 | 7,290 | 7,330 | 50,700 |
| 2013/07/12 | 7,270 | 7,330 | 7,220 | 7,300 | 68,330 |
| 2013/07/11 | 7,330 | 7,340 | 7,190 | 7,290 | 49,520 |
| 2013/07/10 | 7,360 | 7,400 | 7,280 | 7,350 | 120,490 |
| 2013/07/09 | 7,300 | 7,350 | 7,160 | 7,330 | 106,990 |
| 2013/07/08 | 7,320 | 7,410 | 7,200 | 7,210 | 63,710 |
| 2013/07/05 | 7,280 | 7,340 | 7,230 | 7,300 | 69,910 |
| 2013/07/04 | 7,100 | 7,390 | 7,090 | 7,250 | 135,530 |
| 2013/07/03 | 7,120 | 7,170 | 7,040 | 7,100 | 67,890 |
| 2013/07/02 | 7,100 | 7,130 | 7,030 | 7,110 | 51,800 |
| 2013/07/01 | 7,050 | 7,070 | 6,830 | 7,010 | 95,270 |
| 2013/06/28 | 6,800 | 7,060 | 6,800 | 6,950 | 115,940 |
| 2013/06/27 | 6,740 | 6,790 | 6,610 | 6,770 | 67,750 |
| 2013/06/26 | 6,720 | 6,780 | 6,600 | 6,710 | 111,390 |
| 2013/06/25 | 6,900 | 6,990 | 6,550 | 6,680 | 158,650 |
| 2013/06/24 | 6,950 | 6,970 | 6,800 | 6,860 | 100,150 |
| 2013/06/21 | 6,510 | 6,840 | 6,410 | 6,810 | 238,040 |
| 2013/06/20 | 6,680 | 6,750 | 6,590 | 6,620 | 88,740 |
| 2013/06/19 | 6,780 | 6,830 | 6,650 | 6,780 | 130,190 |
| 2013/06/18 | 6,600 | 6,690 | 6,500 | 6,600 | 125,330 |
| 2013/06/17 | 6,350 | 6,640 | 6,320 | 6,610 | 98,850 |
| 2013/06/14 | 6,450 | 6,500 | 6,320 | 6,330 | 254,240 |
| 2013/06/13 | 6,190 | 6,520 | 6,070 | 6,350 | 236,390 |
| 2013/06/12 | 6,170 | 6,390 | 6,070 | 6,340 | 147,140 |
| 2013/06/11 | 6,480 | 6,490 | 6,280 | 6,360 | 81,550 |
| 2013/06/10 | 6,440 | 6,530 | 6,400 | 6,480 | 77,960 |
| 2013/06/07 | 6,070 | 6,280 | 5,990 | 6,150 | 117,230 |
| 2013/06/06 | 6,460 | 6,530 | 6,230 | 6,250 | 118,900 |
| 2013/06/05 | 6,510 | 6,740 | 6,510 | 6,530 | 139,460 |
| 2013/06/04 | 6,470 | 6,630 | 6,350 | 6,610 | 112,560 |
| 2013/06/03 | 6,570 | 6,620 | 6,460 | 6,470 | 100,180 |
| 2013/05/31 | 6,700 | 6,790 | 6,620 | 6,720 | 115,540 |
| 2013/05/30 | 6,760 | 6,840 | 6,550 | 6,590 | 104,780 |
| 2013/05/29 | 7,000 | 7,110 | 6,880 | 6,960 | 103,980 |
| 2013/05/28 | 6,920 | 7,000 | 6,850 | 6,910 | 110,950 |
| 2013/05/27 | 7,200 | 7,200 | 7,020 | 7,060 | 76,370 |
| 2013/05/24 | 7,430 | 7,550 | 7,140 | 7,340 | 111,790 |
| 2013/05/23 | 7,900 | 7,980 | 7,370 | 7,380 | 103,800 |
| 2013/05/22 | 7,870 | 7,940 | 7,800 | 7,880 | 67,720 |
| 2013/05/21 | 7,930 | 7,940 | 7,760 | 7,870 | 107,060 |
| 2013/05/20 | 8,120 | 8,120 | 7,970 | 7,980 | 91,480 |
| 2013/05/17 | 8,100 | 8,180 | 8,030 | 8,120 | 87,000 |
| 2013/05/16 | 8,220 | 8,220 | 7,960 | 8,070 | 78,020 |
| 2013/05/15 | 8,180 | 8,290 | 8,160 | 8,180 | 117,720 |
| 2013/05/14 | 8,290 | 8,290 | 8,160 | 8,160 | 46,130 |
| 2013/05/13 | 8,200 | 8,290 | 8,130 | 8,260 | 121,290 |
| 2013/05/10 | 8,030 | 8,260 | 8,020 | 8,200 | 118,350 |
| 2013/05/09 | 8,070 | 8,150 | 7,980 | 8,020 | 57,970 |
| 2013/05/08 | 8,180 | 8,190 | 8,060 | 8,100 | 84,570 |
| 2013/05/07 | 8,060 | 8,170 | 8,020 | 8,160 | 95,750 |
| 2013/05/02 | 8,000 | 8,040 | 7,940 | 7,990 | 40,590 |
| 2013/05/01 | 8,010 | 8,100 | 7,940 | 8,050 | 76,170 |
| 2013/04/30 | 7,900 | 8,150 | 7,850 | 8,030 | 141,940 |
| 2013/04/26 | 7,860 | 7,860 | 7,730 | 7,780 | 112,730 |
| 2013/04/25 | 7,820 | 7,850 | 7,690 | 7,830 | 119,340 |
| 2013/04/24 | 7,890 | 7,890 | 7,730 | 7,790 | 175,000 |
| 2013/04/23 | 7,860 | 7,900 | 7,760 | 7,800 | 101,370 |
| 2013/04/22 | 7,710 | 7,940 | 7,710 | 7,920 | 154,890 |
| 2013/04/19 | 7,630 | 7,670 | 7,520 | 7,620 | 76,680 |
| 2013/04/18 | 7,610 | 7,670 | 7,480 | 7,580 | 152,880 |
| 2013/04/17 | 7,550 | 7,700 | 7,520 | 7,670 | 88,840 |
| 2013/04/16 | 7,410 | 7,580 | 7,360 | 7,480 | 91,680 |
| 2013/04/15 | 7,550 | 7,660 | 7,480 | 7,540 | 80,160 |
| 2013/04/12 | 7,670 | 7,770 | 7,530 | 7,570 | 84,820 |
| 2013/04/11 | 7,800 | 7,880 | 7,620 | 7,650 | 139,360 |
| 2013/04/10 | 7,700 | 7,800 | 7,670 | 7,800 | 174,200 |
| 2013/04/09 | 7,800 | 7,870 | 7,570 | 7,680 | 151,040 |
| 2013/04/08 | 7,480 | 7,790 | 7,440 | 7,780 | 209,920 |
| 2013/04/05 | 7,270 | 7,450 | 7,260 | 7,340 | 167,040 |
| 2013/04/04 | 6,770 | 7,120 | 6,730 | 7,120 | 130,300 |
| 2013/04/03 | 6,730 | 6,870 | 6,670 | 6,870 | 110,740 |
| 2013/04/02 | 6,770 | 6,850 | 6,530 | 6,750 | 108,620 |
| 2013/04/01 | 7,100 | 7,100 | 6,840 | 6,840 | 98,290 |
| 2013/03/29 | 7,220 | 7,240 | 7,060 | 7,170 | 142,430 |
| 2013/03/28 | 7,300 | 7,360 | 7,140 | 7,220 | 120,340 |
| 2013/03/27 | 7,420 | 7,450 | 7,330 | 7,340 | 97,990 |
| 2013/03/26 | 7,250 | 7,490 | 7,230 | 7,440 | 155,550 |
| 2013/03/25 | 7,350 | 7,380 | 7,250 | 7,310 | 101,540 |
| 2013/03/22 | 7,450 | 7,460 | 7,290 | 7,310 | 147,540 |
| 2013/03/21 | 7,480 | 7,590 | 7,450 | 7,510 | 109,370 |
| 2013/03/19 | 7,470 | 7,520 | 7,220 | 7,450 | 138,420 |
| 2013/03/18 | 7,630 | 7,630 | 7,460 | 7,460 | 77,520 |
| 2013/03/15 | 7,550 | 7,700 | 7,540 | 7,640 | 129,340 |
| 2013/03/14 | 7,460 | 7,500 | 7,360 | 7,470 | 80,770 |
| 2013/03/13 | 7,300 | 7,520 | 7,300 | 7,460 | 124,510 |
| 2013/03/12 | 7,390 | 7,490 | 7,330 | 7,330 | 98,170 |
| 2013/03/11 | 7,340 | 7,430 | 7,290 | 7,370 | 87,770 |
| 2013/03/08 | 7,350 | 7,390 | 7,260 | 7,340 | 141,400 |
| 2013/03/07 | 7,440 | 7,460 | 7,320 | 7,350 | 85,750 |
| 2013/03/06 | 7,260 | 7,430 | 7,250 | 7,430 | 95,210 |
| 2013/03/05 | 7,450 | 7,480 | 7,150 | 7,210 | 95,490 |
| 2013/03/04 | 7,250 | 7,470 | 7,250 | 7,420 | 100,480 |
| 2013/03/01 | 7,200 | 7,230 | 7,020 | 7,190 | 118,440 |
| 2013/02/28 | 6,890 | 7,050 | 6,850 | 7,040 | 89,530 |
| 2013/02/27 | 6,820 | 6,870 | 6,690 | 6,810 | 93,910 |
| 2013/02/26 | 6,920 | 6,920 | 6,800 | 6,850 | 48,970 |
| 2013/02/25 | 6,820 | 7,000 | 6,790 | 6,980 | 108,510 |
| 2013/02/22 | 6,720 | 6,800 | 6,680 | 6,740 | 68,990 |
| 2013/02/21 | 6,800 | 6,960 | 6,710 | 6,760 | 68,490 |
| 2013/02/20 | 6,770 | 6,840 | 6,730 | 6,820 | 52,910 |
| 2013/02/19 | 6,730 | 6,800 | 6,660 | 6,710 | 35,050 |
| 2013/02/18 | 6,540 | 6,800 | 6,520 | 6,780 | 65,490 |
| 2013/02/15 | 6,500 | 6,590 | 6,430 | 6,490 | 70,610 |
| 2013/02/14 | 6,520 | 6,630 | 6,490 | 6,510 | 57,850 |
| 2013/02/13 | 6,640 | 6,750 | 6,540 | 6,560 | 82,210 |
| 2013/02/12 | 6,720 | 6,760 | 6,470 | 6,630 | 193,990 |
| 2013/02/08 | 6,550 | 6,710 | 6,380 | 6,710 | 151,600 |
| 2013/02/07 | 6,340 | 6,520 | 6,340 | 6,450 | 68,190 |
| 2013/02/06 | 6,240 | 6,400 | 6,240 | 6,370 | 56,690 |
| 2013/02/05 | 6,230 | 6,270 | 6,160 | 6,160 | 39,920 |
| 2013/02/04 | 6,410 | 6,410 | 6,250 | 6,290 | 44,320 |
| 2013/02/01 | 6,260 | 6,350 | 6,260 | 6,320 | 48,450 |
| 2013/01/31 | 6,240 | 6,300 | 6,160 | 6,220 | 89,160 |
| 2013/01/30 | 6,130 | 6,290 | 6,110 | 6,270 | 73,750 |
| 2013/01/29 | 6,060 | 6,190 | 6,030 | 6,110 | 69,690 |
| 2013/01/28 | 6,180 | 6,190 | 6,080 | 6,090 | 60,120 |
| 2013/01/25 | 6,020 | 6,130 | 5,980 | 6,120 | 94,960 |
| 2013/01/24 | 5,810 | 5,980 | 5,770 | 5,960 | 64,350 |
| 2013/01/23 | 5,800 | 5,930 | 5,760 | 5,860 | 62,920 |
| 2013/01/22 | 5,920 | 5,920 | 5,780 | 5,870 | 91,060 |
| 2013/01/21 | 5,940 | 5,990 | 5,900 | 5,920 | 78,790 |
| 2013/01/18 | 6,000 | 6,070 | 5,950 | 6,070 | 55,470 |
| 2013/01/17 | 5,990 | 5,990 | 5,860 | 5,930 | 59,100 |
| 2013/01/16 | 5,990 | 6,030 | 5,930 | 5,960 | 87,220 |
| 2013/01/15 | 6,010 | 6,020 | 5,900 | 5,990 | 91,050 |
| 2013/01/11 | 5,940 | 5,980 | 5,910 | 5,940 | 65,270 |
| 2013/01/10 | 5,800 | 5,880 | 5,770 | 5,870 | 50,310 |
| 2013/01/09 | 5,700 | 5,860 | 5,700 | 5,830 | 82,960 |
| 2013/01/08 | 5,660 | 5,810 | 5,640 | 5,740 | 90,140 |
| 2013/01/07 | 5,790 | 5,810 | 5,700 | 5,700 | 63,280 |
| 2013/01/04 | 5,650 | 5,730 | 5,600 | 5,730 | 71,180 |