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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,788 | 1,788 | 1,768 | 1,768 | 534,800 |
| 2019/12/27 | 1,812 | 1,815 | 1,797 | 1,798 | 350,900 |
| 2019/12/26 | 1,780 | 1,805 | 1,779 | 1,802 | 535,000 |
| 2019/12/25 | 1,785 | 1,786 | 1,769 | 1,777 | 286,000 |
| 2019/12/24 | 1,786 | 1,793 | 1,782 | 1,784 | 352,100 |
| 2019/12/23 | 1,771 | 1,778 | 1,762 | 1,777 | 364,500 |
| 2019/12/20 | 1,741 | 1,762 | 1,740 | 1,752 | 732,500 |
| 2019/12/19 | 1,750 | 1,757 | 1,736 | 1,737 | 252,500 |
| 2019/12/18 | 1,766 | 1,766 | 1,747 | 1,756 | 486,600 |
| 2019/12/17 | 1,776 | 1,780 | 1,751 | 1,764 | 630,400 |
| 2019/12/16 | 1,770 | 1,786 | 1,768 | 1,779 | 313,500 |
| 2019/12/13 | 1,777 | 1,784 | 1,763 | 1,768 | 799,800 |
| 2019/12/12 | 1,746 | 1,755 | 1,737 | 1,737 | 499,900 |
| 2019/12/11 | 1,761 | 1,766 | 1,749 | 1,756 | 507,900 |
| 2019/12/10 | 1,735 | 1,765 | 1,735 | 1,761 | 553,200 |
| 2019/12/09 | 1,752 | 1,758 | 1,736 | 1,751 | 456,400 |
| 2019/12/06 | 1,752 | 1,764 | 1,737 | 1,744 | 589,700 |
| 2019/12/05 | 1,775 | 1,777 | 1,759 | 1,773 | 594,200 |
| 2019/12/04 | 1,730 | 1,761 | 1,727 | 1,758 | 555,900 |
| 2019/12/03 | 1,751 | 1,778 | 1,736 | 1,769 | 547,200 |
| 2019/12/02 | 1,786 | 1,802 | 1,781 | 1,788 | 402,000 |
| 2019/11/29 | 1,783 | 1,784 | 1,759 | 1,769 | 632,400 |
| 2019/11/28 | 1,777 | 1,782 | 1,763 | 1,776 | 365,600 |
| 2019/11/27 | 1,775 | 1,785 | 1,758 | 1,773 | 673,300 |
| 2019/11/26 | 1,800 | 1,800 | 1,761 | 1,765 | 1,310,300 |
| 2019/11/25 | 1,806 | 1,813 | 1,800 | 1,809 | 380,800 |
| 2019/11/22 | 1,801 | 1,803 | 1,783 | 1,783 | 571,500 |
| 2019/11/21 | 1,808 | 1,817 | 1,777 | 1,807 | 550,100 |
| 2019/11/20 | 1,805 | 1,827 | 1,791 | 1,808 | 820,800 |
| 2019/11/19 | 1,832 | 1,836 | 1,819 | 1,826 | 420,700 |
| 2019/11/18 | 1,808 | 1,819 | 1,791 | 1,819 | 639,500 |
| 2019/11/15 | 1,812 | 1,835 | 1,799 | 1,828 | 665,400 |
| 2019/11/14 | 1,806 | 1,829 | 1,786 | 1,794 | 1,070,100 |
| 2019/11/13 | 1,828 | 1,828 | 1,786 | 1,816 | 1,115,100 |
| 2019/11/12 | 1,772 | 1,830 | 1,746 | 1,821 | 1,319,800 |
| 2019/11/11 | 1,752 | 1,753 | 1,723 | 1,732 | 940,700 |
| 2019/11/08 | 1,713 | 1,731 | 1,707 | 1,715 | 658,100 |
| 2019/11/07 | 1,682 | 1,694 | 1,676 | 1,687 | 390,300 |
| 2019/11/06 | 1,700 | 1,704 | 1,671 | 1,679 | 511,800 |
| 2019/11/05 | 1,655 | 1,684 | 1,654 | 1,674 | 672,900 |
| 2019/11/01 | 1,607 | 1,634 | 1,605 | 1,633 | 520,400 |
| 2019/10/31 | 1,648 | 1,658 | 1,623 | 1,628 | 631,000 |
| 2019/10/30 | 1,667 | 1,696 | 1,666 | 1,672 | 1,049,200 |
| 2019/10/29 | 1,639 | 1,645 | 1,631 | 1,635 | 459,300 |
| 2019/10/28 | 1,635 | 1,644 | 1,619 | 1,626 | 405,100 |
| 2019/10/25 | 1,625 | 1,637 | 1,610 | 1,625 | 516,500 |
| 2019/10/24 | 1,615 | 1,620 | 1,603 | 1,614 | 327,400 |
| 2019/10/23 | 1,601 | 1,609 | 1,579 | 1,597 | 542,500 |
| 2019/10/21 | 1,577 | 1,589 | 1,576 | 1,581 | 190,100 |
| 2019/10/18 | 1,583 | 1,590 | 1,561 | 1,569 | 393,700 |
| 2019/10/17 | 1,595 | 1,600 | 1,577 | 1,583 | 488,100 |
| 2019/10/16 | 1,598 | 1,622 | 1,595 | 1,606 | 959,200 |
| 2019/10/15 | 1,563 | 1,572 | 1,551 | 1,564 | 643,400 |
| 2019/10/11 | 1,532 | 1,554 | 1,528 | 1,544 | 510,800 |
| 2019/10/10 | 1,538 | 1,541 | 1,509 | 1,518 | 503,500 |
| 2019/10/09 | 1,527 | 1,539 | 1,516 | 1,529 | 579,800 |
| 2019/10/08 | 1,548 | 1,568 | 1,548 | 1,554 | 600,400 |
| 2019/10/07 | 1,512 | 1,535 | 1,512 | 1,528 | 371,200 |
| 2019/10/04 | 1,497 | 1,511 | 1,496 | 1,507 | 569,000 |
| 2019/10/03 | 1,526 | 1,528 | 1,497 | 1,510 | 569,800 |
| 2019/10/02 | 1,567 | 1,591 | 1,560 | 1,565 | 656,400 |
| 2019/10/01 | 1,571 | 1,578 | 1,563 | 1,573 | 468,500 |
| 2019/09/30 | 1,548 | 1,564 | 1,537 | 1,561 | 678,000 |
| 2019/09/27 | 1,607 | 1,609 | 1,545 | 1,573 | 772,000 |
| 2019/09/26 | 1,632 | 1,655 | 1,615 | 1,623 | 1,037,400 |
| 2019/09/25 | 1,614 | 1,624 | 1,606 | 1,618 | 580,000 |
| 2019/09/24 | 1,626 | 1,635 | 1,623 | 1,631 | 543,000 |
| 2019/09/20 | 1,650 | 1,650 | 1,626 | 1,634 | 644,400 |
| 2019/09/19 | 1,633 | 1,665 | 1,628 | 1,639 | 689,500 |
| 2019/09/18 | 1,653 | 1,654 | 1,617 | 1,625 | 736,100 |
| 2019/09/17 | 1,638 | 1,648 | 1,634 | 1,648 | 695,700 |
| 2019/09/13 | 1,624 | 1,652 | 1,614 | 1,649 | 1,043,100 |
| 2019/09/12 | 1,631 | 1,635 | 1,604 | 1,605 | 910,200 |
| 2019/09/11 | 1,591 | 1,620 | 1,583 | 1,618 | 790,700 |
| 2019/09/10 | 1,575 | 1,594 | 1,571 | 1,584 | 528,400 |
| 2019/09/09 | 1,551 | 1,586 | 1,543 | 1,585 | 557,400 |
| 2019/09/06 | 1,559 | 1,564 | 1,548 | 1,561 | 483,400 |
| 2019/09/05 | 1,559 | 1,571 | 1,550 | 1,556 | 622,900 |
| 2019/09/04 | 1,543 | 1,559 | 1,538 | 1,552 | 533,100 |
| 2019/09/03 | 1,550 | 1,564 | 1,547 | 1,555 | 479,900 |
| 2019/09/02 | 1,569 | 1,581 | 1,549 | 1,551 | 311,900 |
| 2019/08/30 | 1,564 | 1,573 | 1,547 | 1,569 | 981,900 |
| 2019/08/29 | 1,570 | 1,576 | 1,541 | 1,558 | 572,100 |
| 2019/08/28 | 1,567 | 1,573 | 1,556 | 1,560 | 485,400 |
| 2019/08/27 | 1,558 | 1,579 | 1,546 | 1,573 | 654,500 |
| 2019/08/26 | 1,517 | 1,550 | 1,503 | 1,546 | 802,800 |
| 2019/08/23 | 1,587 | 1,602 | 1,571 | 1,577 | 618,200 |
| 2019/08/22 | 1,551 | 1,586 | 1,536 | 1,583 | 879,500 |
| 2019/08/21 | 1,539 | 1,558 | 1,531 | 1,553 | 539,200 |
| 2019/08/20 | 1,543 | 1,558 | 1,538 | 1,557 | 545,800 |
| 2019/08/19 | 1,580 | 1,580 | 1,550 | 1,564 | 356,600 |
| 2019/08/16 | 1,557 | 1,580 | 1,546 | 1,565 | 713,700 |
| 2019/08/15 | 1,527 | 1,575 | 1,526 | 1,563 | 936,300 |
| 2019/08/14 | 1,565 | 1,569 | 1,537 | 1,557 | 809,800 |
| 2019/08/13 | 1,593 | 1,604 | 1,531 | 1,547 | 1,677,000 |
| 2019/08/09 | 1,677 | 1,692 | 1,651 | 1,654 | 752,700 |
| 2019/08/08 | 1,644 | 1,659 | 1,638 | 1,645 | 686,400 |
| 2019/08/07 | 1,631 | 1,661 | 1,625 | 1,655 | 542,900 |
| 2019/08/06 | 1,580 | 1,635 | 1,576 | 1,632 | 525,900 |
| 2019/08/05 | 1,649 | 1,650 | 1,610 | 1,634 | 551,200 |
| 2019/08/02 | 1,681 | 1,702 | 1,664 | 1,675 | 539,000 |
| 2019/08/01 | 1,695 | 1,724 | 1,689 | 1,717 | 404,900 |
| 2019/07/31 | 1,705 | 1,729 | 1,705 | 1,718 | 454,000 |
| 2019/07/30 | 1,751 | 1,758 | 1,732 | 1,739 | 366,500 |
| 2019/07/29 | 1,750 | 1,765 | 1,733 | 1,747 | 465,300 |
| 2019/07/26 | 1,700 | 1,750 | 1,697 | 1,750 | 649,300 |
| 2019/07/25 | 1,734 | 1,743 | 1,729 | 1,738 | 383,700 |
| 2019/07/24 | 1,735 | 1,740 | 1,710 | 1,728 | 475,900 |
| 2019/07/23 | 1,704 | 1,730 | 1,700 | 1,722 | 516,400 |
| 2019/07/22 | 1,704 | 1,704 | 1,685 | 1,688 | 476,500 |
| 2019/07/19 | 1,677 | 1,717 | 1,676 | 1,708 | 502,900 |
| 2019/07/18 | 1,717 | 1,721 | 1,666 | 1,670 | 603,000 |
| 2019/07/17 | 1,759 | 1,768 | 1,732 | 1,734 | 720,100 |
| 2019/07/16 | 1,781 | 1,790 | 1,768 | 1,768 | 427,400 |
| 2019/07/12 | 1,810 | 1,811 | 1,782 | 1,787 | 439,900 |
| 2019/07/11 | 1,821 | 1,832 | 1,810 | 1,810 | 480,800 |
| 2019/07/10 | 1,780 | 1,816 | 1,771 | 1,806 | 663,500 |
| 2019/07/09 | 1,816 | 1,829 | 1,796 | 1,800 | 443,300 |
| 2019/07/08 | 1,827 | 1,838 | 1,810 | 1,815 | 407,500 |
| 2019/07/05 | 1,852 | 1,854 | 1,824 | 1,834 | 509,800 |
| 2019/07/04 | 1,855 | 1,856 | 1,839 | 1,848 | 435,800 |
| 2019/07/03 | 1,838 | 1,851 | 1,827 | 1,833 | 579,700 |
| 2019/07/02 | 1,863 | 1,869 | 1,853 | 1,862 | 472,500 |
| 2019/07/01 | 1,849 | 1,857 | 1,830 | 1,849 | 447,300 |
| 2019/06/28 | 1,792 | 1,822 | 1,792 | 1,814 | 736,500 |
| 2019/06/27 | 1,782 | 1,815 | 1,770 | 1,815 | 722,300 |
| 2019/06/26 | 1,800 | 1,808 | 1,785 | 1,785 | 781,300 |
| 2019/06/25 | 1,824 | 1,845 | 1,818 | 1,826 | 799,900 |
| 2019/06/24 | 1,812 | 1,846 | 1,806 | 1,840 | 524,500 |
| 2019/06/21 | 1,851 | 1,854 | 1,811 | 1,822 | 2,103,500 |
| 2019/06/20 | 1,865 | 1,875 | 1,858 | 1,860 | 597,500 |
| 2019/06/19 | 1,844 | 1,850 | 1,834 | 1,844 | 591,800 |
| 2019/06/18 | 1,839 | 1,859 | 1,819 | 1,821 | 805,500 |
| 2019/06/17 | 1,813 | 1,841 | 1,811 | 1,827 | 547,800 |
| 2019/06/14 | 1,808 | 1,830 | 1,787 | 1,826 | 706,600 |
| 2019/06/13 | 1,811 | 1,850 | 1,804 | 1,817 | 994,100 |
| 2019/06/12 | 1,824 | 1,852 | 1,821 | 1,826 | 951,700 |
| 2019/06/11 | 1,811 | 1,814 | 1,797 | 1,801 | 621,500 |
| 2019/06/10 | 1,764 | 1,792 | 1,757 | 1,783 | 442,000 |
| 2019/06/07 | 1,761 | 1,766 | 1,748 | 1,753 | 574,100 |
| 2019/06/06 | 1,747 | 1,767 | 1,741 | 1,748 | 506,700 |
| 2019/06/05 | 1,730 | 1,765 | 1,728 | 1,760 | 699,900 |
| 2019/06/04 | 1,712 | 1,717 | 1,648 | 1,704 | 923,800 |
| 2019/06/03 | 1,689 | 1,721 | 1,689 | 1,719 | 620,800 |
| 2019/05/31 | 1,682 | 1,710 | 1,678 | 1,708 | 892,200 |
| 2019/05/30 | 1,756 | 1,757 | 1,686 | 1,717 | 710,000 |
| 2019/05/29 | 1,706 | 1,739 | 1,703 | 1,732 | 536,300 |
| 2019/05/28 | 1,732 | 1,745 | 1,708 | 1,743 | 1,191,100 |
| 2019/05/27 | 1,739 | 1,741 | 1,722 | 1,725 | 434,400 |
| 2019/05/24 | 1,721 | 1,740 | 1,716 | 1,723 | 613,300 |
| 2019/05/23 | 1,728 | 1,763 | 1,728 | 1,761 | 606,300 |
| 2019/05/22 | 1,764 | 1,776 | 1,745 | 1,750 | 694,500 |
| 2019/05/21 | 1,761 | 1,782 | 1,736 | 1,736 | 541,500 |
| 2019/05/20 | 1,766 | 1,791 | 1,765 | 1,787 | 622,700 |
| 2019/05/17 | 1,750 | 1,774 | 1,733 | 1,760 | 1,018,000 |
| 2019/05/16 | 1,664 | 1,706 | 1,651 | 1,698 | 1,094,400 |
| 2019/05/15 | 1,646 | 1,713 | 1,635 | 1,647 | 1,393,600 |
| 2019/05/14 | 1,712 | 1,727 | 1,613 | 1,627 | 1,399,600 |
| 2019/05/13 | 1,750 | 1,769 | 1,740 | 1,741 | 554,900 |
| 2019/05/10 | 1,757 | 1,792 | 1,746 | 1,760 | 746,100 |
| 2019/05/09 | 1,755 | 1,775 | 1,741 | 1,758 | 633,300 |
| 2019/05/08 | 1,800 | 1,806 | 1,780 | 1,781 | 929,000 |
| 2019/05/07 | 1,874 | 1,874 | 1,816 | 1,822 | 811,700 |
| 2019/04/26 | 1,848 | 1,875 | 1,840 | 1,873 | 805,100 |
| 2019/04/25 | 1,831 | 1,857 | 1,829 | 1,849 | 520,100 |
| 2019/04/24 | 1,809 | 1,841 | 1,801 | 1,822 | 600,000 |
| 2019/04/23 | 1,782 | 1,811 | 1,778 | 1,807 | 448,000 |
| 2019/04/22 | 1,759 | 1,782 | 1,752 | 1,781 | 241,900 |
| 2019/04/19 | 1,783 | 1,789 | 1,759 | 1,771 | 293,000 |
| 2019/04/18 | 1,797 | 1,811 | 1,755 | 1,762 | 503,700 |
| 2019/04/17 | 1,789 | 1,805 | 1,777 | 1,787 | 581,100 |
| 2019/04/16 | 1,798 | 1,814 | 1,788 | 1,795 | 398,800 |
| 2019/04/15 | 1,816 | 1,827 | 1,805 | 1,805 | 564,000 |
| 2019/04/12 | 1,797 | 1,798 | 1,777 | 1,786 | 468,800 |
| 2019/04/11 | 1,781 | 1,791 | 1,773 | 1,787 | 467,500 |
| 2019/04/10 | 1,780 | 1,785 | 1,759 | 1,766 | 749,800 |
| 2019/04/09 | 1,793 | 1,802 | 1,784 | 1,799 | 522,200 |
| 2019/04/08 | 1,804 | 1,805 | 1,784 | 1,804 | 477,500 |
| 2019/04/05 | 1,797 | 1,803 | 1,783 | 1,793 | 400,100 |
| 2019/04/04 | 1,801 | 1,803 | 1,781 | 1,790 | 384,400 |
| 2019/04/03 | 1,774 | 1,794 | 1,758 | 1,792 | 542,800 |
| 2019/04/02 | 1,816 | 1,816 | 1,755 | 1,759 | 736,900 |
| 2019/04/01 | 1,796 | 1,818 | 1,787 | 1,789 | 623,000 |
| 2019/03/29 | 1,788 | 1,792 | 1,773 | 1,778 | 835,200 |
| 2019/03/28 | 1,777 | 1,784 | 1,759 | 1,777 | 584,300 |
| 2019/03/27 | 1,799 | 1,815 | 1,790 | 1,809 | 792,200 |
| 2019/03/26 | 1,775 | 1,820 | 1,775 | 1,811 | 1,087,800 |
| 2019/03/25 | 1,762 | 1,769 | 1,725 | 1,738 | 462,000 |
| 2019/03/22 | 1,789 | 1,793 | 1,773 | 1,787 | 587,400 |
| 2019/03/20 | 1,781 | 1,799 | 1,770 | 1,794 | 686,400 |
| 2019/03/19 | 1,782 | 1,782 | 1,745 | 1,769 | 505,900 |
| 2019/03/18 | 1,772 | 1,782 | 1,750 | 1,779 | 603,900 |
| 2019/03/15 | 1,761 | 1,778 | 1,750 | 1,774 | 932,500 |
| 2019/03/14 | 1,761 | 1,765 | 1,738 | 1,738 | 559,400 |
| 2019/03/13 | 1,730 | 1,756 | 1,718 | 1,738 | 927,500 |
| 2019/03/12 | 1,722 | 1,749 | 1,707 | 1,739 | 909,500 |
| 2019/03/11 | 1,677 | 1,683 | 1,655 | 1,682 | 434,700 |
| 2019/03/08 | 1,670 | 1,687 | 1,663 | 1,668 | 853,400 |
| 2019/03/07 | 1,745 | 1,747 | 1,701 | 1,710 | 637,000 |
| 2019/03/06 | 1,729 | 1,741 | 1,717 | 1,736 | 729,100 |
| 2019/03/05 | 1,741 | 1,751 | 1,725 | 1,746 | 691,400 |
| 2019/03/04 | 1,723 | 1,767 | 1,717 | 1,755 | 953,900 |
| 2019/03/01 | 1,690 | 1,713 | 1,676 | 1,705 | 1,211,800 |
| 2019/02/28 | 1,729 | 1,751 | 1,707 | 1,707 | 944,400 |
| 2019/02/27 | 1,757 | 1,764 | 1,725 | 1,726 | 1,254,900 |
| 2019/02/26 | 1,775 | 1,779 | 1,736 | 1,748 | 885,000 |
| 2019/02/25 | 1,792 | 1,798 | 1,779 | 1,786 | 390,300 |
| 2019/02/22 | 1,776 | 1,792 | 1,775 | 1,783 | 427,400 |
| 2019/02/21 | 1,788 | 1,803 | 1,777 | 1,788 | 636,400 |
| 2019/02/20 | 1,782 | 1,792 | 1,770 | 1,786 | 497,500 |
| 2019/02/19 | 1,780 | 1,802 | 1,771 | 1,794 | 458,500 |
| 2019/02/18 | 1,788 | 1,791 | 1,756 | 1,773 | 525,400 |
| 2019/02/15 | 1,735 | 1,749 | 1,720 | 1,734 | 947,700 |
| 2019/02/14 | 1,770 | 1,796 | 1,768 | 1,775 | 1,142,800 |
| 2019/02/13 | 1,740 | 1,767 | 1,724 | 1,760 | 1,199,200 |
| 2019/02/12 | 1,600 | 1,694 | 1,600 | 1,686 | 1,292,800 |
| 2019/02/08 | 1,622 | 1,638 | 1,610 | 1,630 | 825,800 |
| 2019/02/07 | 1,661 | 1,667 | 1,630 | 1,643 | 562,100 |
| 2019/02/06 | 1,689 | 1,702 | 1,677 | 1,678 | 490,800 |
| 2019/02/05 | 1,696 | 1,698 | 1,672 | 1,675 | 634,400 |
| 2019/02/04 | 1,693 | 1,704 | 1,686 | 1,691 | 622,100 |
| 2019/02/01 | 1,683 | 1,700 | 1,676 | 1,684 | 882,900 |
| 2019/01/31 | 1,678 | 1,692 | 1,664 | 1,670 | 996,600 |
| 2019/01/30 | 1,644 | 1,673 | 1,635 | 1,667 | 1,015,200 |
| 2019/01/29 | 1,646 | 1,650 | 1,626 | 1,642 | 667,000 |
| 2019/01/28 | 1,645 | 1,655 | 1,632 | 1,636 | 547,900 |
| 2019/01/25 | 1,648 | 1,659 | 1,637 | 1,651 | 820,500 |
| 2019/01/24 | 1,636 | 1,665 | 1,614 | 1,655 | 1,324,800 |
| 2019/01/23 | 1,593 | 1,610 | 1,585 | 1,603 | 685,600 |
| 2019/01/22 | 1,632 | 1,634 | 1,597 | 1,602 | 474,000 |
| 2019/01/21 | 1,611 | 1,636 | 1,608 | 1,616 | 834,400 |
| 2019/01/18 | 1,609 | 1,637 | 1,608 | 1,611 | 605,400 |
| 2019/01/17 | 1,583 | 1,624 | 1,583 | 1,615 | 863,900 |
| 2019/01/16 | 1,569 | 1,589 | 1,559 | 1,578 | 723,600 |
| 2019/01/15 | 1,545 | 1,574 | 1,533 | 1,563 | 825,100 |
| 2019/01/11 | 1,563 | 1,572 | 1,539 | 1,552 | 947,000 |
| 2019/01/10 | 1,570 | 1,582 | 1,545 | 1,557 | 769,900 |
| 2019/01/09 | 1,627 | 1,633 | 1,584 | 1,589 | 1,039,900 |
| 2019/01/08 | 1,599 | 1,609 | 1,575 | 1,592 | 709,800 |
| 2019/01/07 | 1,569 | 1,600 | 1,566 | 1,592 | 529,200 |
| 2019/01/04 | 1,535 | 1,549 | 1,509 | 1,522 | 1,030,500 |