1. HOME >
  2. 株価時系列 >
  3. 2433 >
  4. 2013年

2433 (株)博報堂DYホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30815823811815474,800815
2013-12-27809815804815480,200815
2013-12-26808810800808671,800808
2013-12-25795799790799726,100799
2013-12-24809811796798671,800798
2013-12-20800811800810909,700810
2013-12-19815816806809758,700809
2013-12-188008157968151,265,000815
2013-12-17792800789799785,600799
2013-12-167938017857871,127,200787
2013-12-137978037887891,943,400789
2013-12-12799808797806974,500806
2013-12-11806813797811731,200811
2013-12-10812812804808839,600808
2013-12-09810817805812489,700812
2013-12-06798806793804584,400804
2013-12-05803816802803694,000803
2013-12-04809812801805597,800805
2013-12-03819822808816898,400816
2013-12-02800823800817784,000817
2013-11-298038198008151,057,800815
2013-11-28804805795801356,400801
2013-11-27800803791795869,700795
2013-11-26805809798803970,300803
2013-11-25800810799807881,400807
2013-11-22799804793799975,100799
2013-11-21794800790798921,300798
2013-11-20783792779786473,800786
2013-11-19781789779780682,000780
2013-11-18790790779782694,000782
2013-11-157858007827861,580,800786
2013-11-147627847567721,361,500772
2013-11-137827827677691,489,800769
2013-11-127797897707881,344,600788
2013-11-117677807637801,091,400780
2013-11-087597707417541,075,100754
2013-11-07768768741749523,700749
2013-11-06760769754764713,600764
2013-11-05761763751758768,400758
2013-11-01759762746753553,200753
2013-10-31763763752758613,400758
2013-10-30760766753762732,400762
2013-10-29757760747752624,000752
2013-10-28757767754764689,300764
2013-10-25759766747748916,400748
2013-10-24751760746758684,400758
2013-10-23775784750752896,500752
2013-10-22767773752771610,600771
2013-10-21773777759766576,900766
2013-10-18781781761767720,800767
2013-10-177727917717801,145,900780
2013-10-167547707527681,374,700768
2013-10-15752760742752837,100752
2013-10-117437557427481,020,400748
2013-10-107187407187361,208,800736
2013-10-09697717694715800,700715
2013-10-08698707692701544,600701
2013-10-07705706693700534,400700
2013-10-04706712696705571,600705
2013-10-03719724712713473,500713
2013-10-02724739709713632,800713
2013-10-01726730720722475,900722
2013-09-30726739720730693,400730
2013-09-277247467147361,020,400736
2013-09-26720729691722410,000722
2013-09-257,2407,2507,1207,16073,380716
2013-09-247,2207,2607,1307,17074,380717
2013-09-207,2507,2707,1607,27061,690727
2013-09-197,1107,2407,1107,20099,590720
2013-09-187,0107,1406,9807,07055,060707
2013-09-177,1107,1406,9607,00059,770700
2013-09-137,1207,1807,0407,130103,390713
2013-09-127,3507,4007,1507,23092,060723
2013-09-117,3507,3907,3007,31087,880731
2013-09-107,1607,3707,1007,30088,020730
2013-09-097,1707,2207,0507,160107,690716
2013-09-067,0007,0006,8306,86042,220686
2013-09-056,8907,0406,7906,97062,760697
2013-09-046,8306,9106,7906,88035,560688
2013-09-036,8506,9806,8506,93036,830693
2013-09-026,7206,8106,6506,75037,350675
2013-08-306,7906,7906,6306,70068,780670
2013-08-296,9006,9006,7406,77043,920677
2013-08-286,7906,9406,7806,89051,370689
2013-08-277,0407,0806,9306,95049,030695
2013-08-266,9807,0506,9007,03056,570703
2013-08-237,0007,0406,9206,96074,000696
2013-08-226,7606,8906,7006,85056,980685
2013-08-216,7806,8606,6706,78049,470678
2013-08-206,8306,9106,7906,79041,950679
2013-08-196,7306,9106,7006,87043,920687
2013-08-166,7206,8406,6606,75086,650675
2013-08-156,8706,9206,7706,82061,650682
2013-08-146,8506,9406,8106,94044,870694
2013-08-136,8006,8306,7406,83056,560683
2013-08-126,8106,8606,7106,77045,570677
2013-08-096,9406,9406,7706,88075,520688
2013-08-087,0707,0806,9006,93064,670693
2013-08-077,0907,1807,0507,12097,320712
2013-08-067,1607,2407,0507,190110,870719
2013-08-057,0707,1006,9207,02038,080702
2013-08-026,9607,1206,9007,12055,020712
2013-08-016,7706,9506,7506,95071,470695
2013-07-316,7706,8206,5706,75075,740675
2013-07-306,6806,8806,6406,82087,270682
2013-07-296,8806,9106,6906,72076,550672
2013-07-267,0407,0606,9306,980109,610698
2013-07-257,1907,1907,0007,04054,520704
2013-07-247,1307,2107,0707,16080,980716
2013-07-237,1207,1507,0407,13078,090713
2013-07-227,3207,3307,1007,150138,590715
2013-07-197,3807,4407,2907,31099,330731
2013-07-187,3607,3807,2307,32083,890732
2013-07-177,3307,4307,2907,36074,810736
2013-07-167,3007,3707,2907,33050,700733
2013-07-127,2707,3307,2207,30068,330730
2013-07-117,3307,3407,1907,29049,520729
2013-07-107,3607,4007,2807,350120,490735
2013-07-097,3007,3507,1607,330106,990733
2013-07-087,3207,4107,2007,21063,710721
2013-07-057,2807,3407,2307,30069,910730
2013-07-047,1007,3907,0907,250135,530725
2013-07-037,1207,1707,0407,10067,890710
2013-07-027,1007,1307,0307,11051,800711
2013-07-017,0507,0706,8307,01095,270701
2013-06-286,8007,0606,8006,950115,940695
2013-06-276,7406,7906,6106,77067,750677
2013-06-266,7206,7806,6006,710111,390671
2013-06-256,9006,9906,5506,680158,650668
2013-06-246,9506,9706,8006,860100,150686
2013-06-216,5106,8406,4106,810238,040681
2013-06-206,6806,7506,5906,62088,740662
2013-06-196,7806,8306,6506,780130,190678
2013-06-186,6006,6906,5006,600125,330660
2013-06-176,3506,6406,3206,61098,850661
2013-06-146,4506,5006,3206,330254,240633
2013-06-136,1906,5206,0706,350236,390635
2013-06-126,1706,3906,0706,340147,140634
2013-06-116,4806,4906,2806,36081,550636
2013-06-106,4406,5306,4006,48077,960648
2013-06-076,0706,2805,9906,150117,230615
2013-06-066,4606,5306,2306,250118,900625
2013-06-056,5106,7406,5106,530139,460653
2013-06-046,4706,6306,3506,610112,560661
2013-06-036,5706,6206,4606,470100,180647
2013-05-316,7006,7906,6206,720115,540672
2013-05-306,7606,8406,5506,590104,780659
2013-05-297,0007,1106,8806,960103,980696
2013-05-286,9207,0006,8506,910110,950691
2013-05-277,2007,2007,0207,06076,370706
2013-05-247,4307,5507,1407,340111,790734
2013-05-237,9007,9807,3707,380103,800738
2013-05-227,8707,9407,8007,88067,720788
2013-05-217,9307,9407,7607,870107,060787
2013-05-208,1208,1207,9707,98091,480798
2013-05-178,1008,1808,0308,12087,000812
2013-05-168,2208,2207,9608,07078,020807
2013-05-158,1808,2908,1608,180117,720818
2013-05-148,2908,2908,1608,16046,130816
2013-05-138,2008,2908,1308,260121,290826
2013-05-108,0308,2608,0208,200118,350820
2013-05-098,0708,1507,9808,02057,970802
2013-05-088,1808,1908,0608,10084,570810
2013-05-078,0608,1708,0208,16095,750816
2013-05-028,0008,0407,9407,99040,590799
2013-05-018,0108,1007,9408,05076,170805
2013-04-307,9008,1507,8508,030141,940803
2013-04-267,8607,8607,7307,780112,730778
2013-04-257,8207,8507,6907,830119,340783
2013-04-247,8907,8907,7307,790175,000779
2013-04-237,8607,9007,7607,800101,370780
2013-04-227,7107,9407,7107,920154,890792
2013-04-197,6307,6707,5207,62076,680762
2013-04-187,6107,6707,4807,580152,880758
2013-04-177,5507,7007,5207,67088,840767
2013-04-167,4107,5807,3607,48091,680748
2013-04-157,5507,6607,4807,54080,160754
2013-04-127,6707,7707,5307,57084,820757
2013-04-117,8007,8807,6207,650139,360765
2013-04-107,7007,8007,6707,800174,200780
2013-04-097,8007,8707,5707,680151,040768
2013-04-087,4807,7907,4407,780209,920778
2013-04-057,2707,4507,2607,340167,040734
2013-04-046,7707,1206,7307,120130,300712
2013-04-036,7306,8706,6706,870110,740687
2013-04-026,7706,8506,5306,750108,620675
2013-04-017,1007,1006,8406,84098,290684
2013-03-297,2207,2407,0607,170142,430717
2013-03-287,3007,3607,1407,220120,340722
2013-03-277,4207,4507,3307,34097,990734
2013-03-267,2507,4907,2307,440155,550744
2013-03-257,3507,3807,2507,310101,540731
2013-03-227,4507,4607,2907,310147,540731
2013-03-217,4807,5907,4507,510109,370751
2013-03-197,4707,5207,2207,450138,420745
2013-03-187,6307,6307,4607,46077,520746
2013-03-157,5507,7007,5407,640129,340764
2013-03-147,4607,5007,3607,47080,770747
2013-03-137,3007,5207,3007,460124,510746
2013-03-127,3907,4907,3307,33098,170733
2013-03-117,3407,4307,2907,37087,770737
2013-03-087,3507,3907,2607,340141,400734
2013-03-077,4407,4607,3207,35085,750735
2013-03-067,2607,4307,2507,43095,210743
2013-03-057,4507,4807,1507,21095,490721
2013-03-047,2507,4707,2507,420100,480742
2013-03-017,2007,2307,0207,190118,440719
2013-02-286,8907,0506,8507,04089,530704
2013-02-276,8206,8706,6906,81093,910681
2013-02-266,9206,9206,8006,85048,970685
2013-02-256,8207,0006,7906,980108,510698
2013-02-226,7206,8006,6806,74068,990674
2013-02-216,8006,9606,7106,76068,490676
2013-02-206,7706,8406,7306,82052,910682
2013-02-196,7306,8006,6606,71035,050671
2013-02-186,5406,8006,5206,78065,490678
2013-02-156,5006,5906,4306,49070,610649
2013-02-146,5206,6306,4906,51057,850651
2013-02-136,6406,7506,5406,56082,210656
2013-02-126,7206,7606,4706,630193,990663
2013-02-086,5506,7106,3806,710151,600671
2013-02-076,3406,5206,3406,45068,190645
2013-02-066,2406,4006,2406,37056,690637
2013-02-056,2306,2706,1606,16039,920616
2013-02-046,4106,4106,2506,29044,320629
2013-02-016,2606,3506,2606,32048,450632
2013-01-316,2406,3006,1606,22089,160622
2013-01-306,1306,2906,1106,27073,750627
2013-01-296,0606,1906,0306,11069,690611
2013-01-286,1806,1906,0806,09060,120609
2013-01-256,0206,1305,9806,12094,960612
2013-01-245,8105,9805,7705,96064,350596
2013-01-235,8005,9305,7605,86062,920586
2013-01-225,9205,9205,7805,87091,060587
2013-01-215,9405,9905,9005,92078,790592
2013-01-186,0006,0705,9506,07055,470607
2013-01-175,9905,9905,8605,93059,100593
2013-01-165,9906,0305,9305,96087,220596
2013-01-156,0106,0205,9005,99091,050599
2013-01-115,9405,9805,9105,94065,270594
2013-01-105,8005,8805,7705,87050,310587
2013-01-095,7005,8605,7005,83082,960583
2013-01-085,6605,8105,6405,74090,140574
2013-01-075,7905,8105,7005,70063,280570
2013-01-045,6505,7305,6005,73071,180573

分割・併合履歴 ： [2013-09-26]1株→10株