2433 (株)博報堂DYホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 8,510 | 8,610 | 8,230 | 8,310 | 66,000 | 831 |
| 2005-12-29 | 8,700 | 8,880 | 8,610 | 8,610 | 109,900 | 861 |
| 2005-12-28 | 8,400 | 8,490 | 8,230 | 8,450 | 60,500 | 845 |
| 2005-12-27 | 8,340 | 8,440 | 8,170 | 8,350 | 99,400 | 835 |
| 2005-12-26 | 8,690 | 8,690 | 8,120 | 8,320 | 150,300 | 832 |
| 2005-12-22 | 8,320 | 8,530 | 8,310 | 8,490 | 284,500 | 849 |
| 2005-12-21 | 8,030 | 8,300 | 8,000 | 8,270 | 179,800 | 827 |
| 2005-12-20 | 7,950 | 8,070 | 7,800 | 8,020 | 160,300 | 802 |
| 2005-12-19 | 7,800 | 7,960 | 7,700 | 7,960 | 141,300 | 796 |
| 2005-12-16 | 7,750 | 7,860 | 7,720 | 7,810 | 100,800 | 781 |
| 2005-12-15 | 7,780 | 7,940 | 7,720 | 7,820 | 164,200 | 782 |
| 2005-12-14 | 7,800 | 8,080 | 7,780 | 7,980 | 348,100 | 798 |
| 2005-12-13 | 7,660 | 7,800 | 7,640 | 7,780 | 216,100 | 778 |
| 2005-12-12 | 7,560 | 7,670 | 7,460 | 7,650 | 169,700 | 765 |
| 2005-12-09 | 7,400 | 7,530 | 7,380 | 7,510 | 171,800 | 751 |
| 2005-12-08 | 7,430 | 7,450 | 7,380 | 7,400 | 103,200 | 740 |
| 2005-12-07 | 7,470 | 7,480 | 7,410 | 7,420 | 143,800 | 742 |
| 2005-12-06 | 7,670 | 7,670 | 7,510 | 7,520 | 74,500 | 752 |
| 2005-12-05 | 7,580 | 7,620 | 7,550 | 7,590 | 95,700 | 759 |
| 2005-12-02 | 7,770 | 7,770 | 7,540 | 7,550 | 132,300 | 755 |
| 2005-12-01 | 7,750 | 7,770 | 7,620 | 7,760 | 41,500 | 776 |
| 2005-11-30 | 7,690 | 7,800 | 7,610 | 7,800 | 201,200 | 780 |
| 2005-11-29 | 7,520 | 7,680 | 7,490 | 7,680 | 109,900 | 768 |
| 2005-11-28 | 7,500 | 7,550 | 7,420 | 7,480 | 77,100 | 748 |
| 2005-11-25 | 7,540 | 7,570 | 7,440 | 7,490 | 133,600 | 749 |
| 2005-11-24 | 7,550 | 7,550 | 7,440 | 7,440 | 75,800 | 744 |
| 2005-11-22 | 7,510 | 7,540 | 7,480 | 7,510 | 34,800 | 751 |
| 2005-11-21 | 7,660 | 7,660 | 7,490 | 7,500 | 58,200 | 750 |
| 2005-11-18 | 7,500 | 7,630 | 7,480 | 7,590 | 85,700 | 759 |
| 2005-11-17 | 7,620 | 7,660 | 7,440 | 7,520 | 156,500 | 752 |
| 2005-11-16 | 7,520 | 7,700 | 7,440 | 7,680 | 215,400 | 768 |
| 2005-11-15 | 7,370 | 7,470 | 7,320 | 7,420 | 104,700 | 742 |
| 2005-11-14 | 7,370 | 7,400 | 7,300 | 7,300 | 100,600 | 730 |
| 2005-11-11 | 7,410 | 7,480 | 7,360 | 7,360 | 123,000 | 736 |
| 2005-11-10 | 7,660 | 7,680 | 7,440 | 7,510 | 67,500 | 751 |
| 2005-11-09 | 7,800 | 7,800 | 7,690 | 7,700 | 81,000 | 770 |
| 2005-11-08 | 7,830 | 7,830 | 7,700 | 7,730 | 54,900 | 773 |
| 2005-11-07 | 7,720 | 7,860 | 7,700 | 7,840 | 149,500 | 784 |
| 2005-11-04 | 7,660 | 7,680 | 7,520 | 7,680 | 120,300 | 768 |
| 2005-11-02 | 7,720 | 7,720 | 7,620 | 7,660 | 60,100 | 766 |
| 2005-11-01 | 7,500 | 7,700 | 7,500 | 7,650 | 53,400 | 765 |
| 2005-10-31 | 7,780 | 7,800 | 7,710 | 7,800 | 62,800 | 780 |
| 2005-10-28 | 7,600 | 7,760 | 7,560 | 7,760 | 108,500 | 776 |
| 2005-10-27 | 7,580 | 7,600 | 7,530 | 7,580 | 29,300 | 758 |
| 2005-10-26 | 7,570 | 7,600 | 7,540 | 7,570 | 40,800 | 757 |
| 2005-10-25 | 7,480 | 7,570 | 7,440 | 7,520 | 88,600 | 752 |
| 2005-10-24 | 7,510 | 7,550 | 7,410 | 7,420 | 42,200 | 742 |
| 2005-10-21 | 7,520 | 7,600 | 7,500 | 7,590 | 67,500 | 759 |
| 2005-10-20 | 7,570 | 7,580 | 7,430 | 7,520 | 48,800 | 752 |
| 2005-10-19 | 7,480 | 7,520 | 7,430 | 7,510 | 88,600 | 751 |
| 2005-10-18 | 7,520 | 7,590 | 7,420 | 7,450 | 64,000 | 745 |
| 2005-10-17 | 7,580 | 7,640 | 7,540 | 7,600 | 56,000 | 760 |
| 2005-10-14 | 7,560 | 7,580 | 7,460 | 7,520 | 64,500 | 752 |
| 2005-10-13 | 7,500 | 7,540 | 7,400 | 7,480 | 63,100 | 748 |
| 2005-10-12 | 7,450 | 7,590 | 7,400 | 7,500 | 109,500 | 750 |
| 2005-10-11 | 7,290 | 7,370 | 7,280 | 7,310 | 50,700 | 731 |
| 2005-10-07 | 7,380 | 7,420 | 7,250 | 7,280 | 71,100 | 728 |
| 2005-10-06 | 7,410 | 7,450 | 7,360 | 7,360 | 36,300 | 736 |
| 2005-10-05 | 7,640 | 7,640 | 7,390 | 7,430 | 86,300 | 743 |
| 2005-10-04 | 7,580 | 7,690 | 7,500 | 7,550 | 70,900 | 755 |
| 2005-10-03 | 7,500 | 7,650 | 7,410 | 7,530 | 102,300 | 753 |
| 2005-09-30 | 7,770 | 7,770 | 7,510 | 7,530 | 117,300 | 753 |
| 2005-09-29 | 7,850 | 7,860 | 7,650 | 7,770 | 87,600 | 777 |
| 2005-09-28 | 7,800 | 7,890 | 7,700 | 7,890 | 36,000 | 789 |
| 2005-09-27 | 7,900 | 7,930 | 7,790 | 7,870 | 59,100 | 787 |
| 2005-09-26 | 7,800 | 7,900 | 7,760 | 7,900 | 78,600 | 790 |
| 2005-09-22 | 7,650 | 7,760 | 7,580 | 7,610 | 78,600 | 761 |
| 2005-09-21 | 7,890 | 7,890 | 7,740 | 7,760 | 45,500 | 776 |
| 2005-09-20 | 7,720 | 7,870 | 7,680 | 7,800 | 83,300 | 780 |
| 2005-09-16 | 7,690 | 7,710 | 7,630 | 7,700 | 181,400 | 770 |
| 2005-09-15 | 7,650 | 7,680 | 7,600 | 7,660 | 74,200 | 766 |
| 2005-09-14 | 7,620 | 7,650 | 7,590 | 7,620 | 76,600 | 762 |
| 2005-09-13 | 7,540 | 7,670 | 7,510 | 7,620 | 118,900 | 762 |
| 2005-09-12 | 7,580 | 7,590 | 7,410 | 7,510 | 64,600 | 751 |
| 2005-09-09 | 7,560 | 7,560 | 7,400 | 7,480 | 182,100 | 748 |
| 2005-09-08 | 7,370 | 7,370 | 7,310 | 7,340 | 47,500 | 734 |
| 2005-09-07 | 7,450 | 7,450 | 7,340 | 7,370 | 45,400 | 737 |
| 2005-09-06 | 7,500 | 7,500 | 7,400 | 7,440 | 32,100 | 744 |
| 2005-09-05 | 7,560 | 7,560 | 7,480 | 7,500 | 25,600 | 750 |
| 2005-09-02 | 7,600 | 7,610 | 7,560 | 7,570 | 44,900 | 757 |
| 2005-09-01 | 7,500 | 7,620 | 7,500 | 7,530 | 76,100 | 753 |
| 2005-08-31 | 7,480 | 7,490 | 7,360 | 7,480 | 59,400 | 748 |
| 2005-08-30 | 7,430 | 7,430 | 7,340 | 7,340 | 36,100 | 734 |
| 2005-08-29 | 7,480 | 7,480 | 7,400 | 7,420 | 40,400 | 742 |
| 2005-08-26 | 7,510 | 7,510 | 7,420 | 7,480 | 52,000 | 748 |
| 2005-08-25 | 7,560 | 7,570 | 7,440 | 7,500 | 44,000 | 750 |
| 2005-08-24 | 7,680 | 7,690 | 7,570 | 7,590 | 65,400 | 759 |
| 2005-08-23 | 7,700 | 7,780 | 7,650 | 7,670 | 56,900 | 767 |
| 2005-08-22 | 7,680 | 7,700 | 7,620 | 7,680 | 20,200 | 768 |
| 2005-08-19 | 7,720 | 7,720 | 7,600 | 7,600 | 63,600 | 760 |
| 2005-08-18 | 7,790 | 7,800 | 7,730 | 7,740 | 18,100 | 774 |
| 2005-08-17 | 7,800 | 7,840 | 7,790 | 7,800 | 24,700 | 780 |
| 2005-08-16 | 7,780 | 7,800 | 7,720 | 7,790 | 20,100 | 779 |
| 2005-08-15 | 7,790 | 7,820 | 7,690 | 7,730 | 33,400 | 773 |
| 2005-08-12 | 7,890 | 7,890 | 7,720 | 7,810 | 28,100 | 781 |
| 2005-08-11 | 7,800 | 7,860 | 7,780 | 7,860 | 29,900 | 786 |
| 2005-08-10 | 7,780 | 7,890 | 7,730 | 7,890 | 53,800 | 789 |
| 2005-08-09 | 7,710 | 7,860 | 7,710 | 7,770 | 53,100 | 777 |
| 2005-08-08 | 7,620 | 7,890 | 7,560 | 7,860 | 49,100 | 786 |
| 2005-08-05 | 7,830 | 7,840 | 7,580 | 7,620 | 47,300 | 762 |
| 2005-08-04 | 7,840 | 7,930 | 7,820 | 7,900 | 32,200 | 790 |
| 2005-08-03 | 7,970 | 7,980 | 7,890 | 7,900 | 23,800 | 790 |
| 2005-08-02 | 8,000 | 8,000 | 7,940 | 7,970 | 23,800 | 797 |
| 2005-08-01 | 7,930 | 8,000 | 7,790 | 7,990 | 54,700 | 799 |
| 2005-07-29 | 7,890 | 7,920 | 7,810 | 7,890 | 57,300 | 789 |
| 2005-07-28 | 7,950 | 7,950 | 7,860 | 7,860 | 18,800 | 786 |
| 2005-07-27 | 7,930 | 7,980 | 7,920 | 7,950 | 11,400 | 795 |
| 2005-07-26 | 8,000 | 8,000 | 7,910 | 7,970 | 38,900 | 797 |
| 2005-07-25 | 7,850 | 8,000 | 7,850 | 8,000 | 37,500 | 800 |
| 2005-07-22 | 7,860 | 7,940 | 7,820 | 7,920 | 44,300 | 792 |
| 2005-07-21 | 7,980 | 7,980 | 7,930 | 7,950 | 52,600 | 795 |
| 2005-07-20 | 7,940 | 8,010 | 7,900 | 7,990 | 92,000 | 799 |
| 2005-07-19 | 7,780 | 7,970 | 7,770 | 7,940 | 97,900 | 794 |
| 2005-07-15 | 7,780 | 7,810 | 7,770 | 7,810 | 93,500 | 781 |
| 2005-07-14 | 7,770 | 7,780 | 7,730 | 7,750 | 56,700 | 775 |
| 2005-07-13 | 7,740 | 7,760 | 7,710 | 7,740 | 39,600 | 774 |
| 2005-07-12 | 7,720 | 7,800 | 7,720 | 7,800 | 59,100 | 780 |
| 2005-07-11 | 7,730 | 7,790 | 7,700 | 7,770 | 47,000 | 777 |
| 2005-07-08 | 7,640 | 7,760 | 7,630 | 7,740 | 54,200 | 774 |
| 2005-07-07 | 7,720 | 7,770 | 7,700 | 7,740 | 92,900 | 774 |
| 2005-07-06 | 7,740 | 7,760 | 7,690 | 7,740 | 37,800 | 774 |
| 2005-07-05 | 7,720 | 7,730 | 7,630 | 7,730 | 16,800 | 773 |
| 2005-07-04 | 7,740 | 7,760 | 7,730 | 7,750 | 18,900 | 775 |
| 2005-07-01 | 7,730 | 7,770 | 7,670 | 7,770 | 34,800 | 777 |
| 2005-06-30 | 7,680 | 7,790 | 7,670 | 7,780 | 69,000 | 778 |
| 2005-06-29 | 7,680 | 7,690 | 7,610 | 7,660 | 38,000 | 766 |
| 2005-06-28 | 7,640 | 7,700 | 7,600 | 7,690 | 45,400 | 769 |
| 2005-06-27 | 7,700 | 7,700 | 7,600 | 7,630 | 35,200 | 763 |
| 2005-06-24 | 7,800 | 7,800 | 7,760 | 7,780 | 30,500 | 778 |
| 2005-06-23 | 7,780 | 7,790 | 7,730 | 7,790 | 36,600 | 779 |
| 2005-06-22 | 7,700 | 7,780 | 7,700 | 7,780 | 34,900 | 778 |
| 2005-06-21 | 7,770 | 7,780 | 7,700 | 7,770 | 30,900 | 777 |
| 2005-06-20 | 7,780 | 7,800 | 7,710 | 7,760 | 40,200 | 776 |
| 2005-06-17 | 7,700 | 7,780 | 7,620 | 7,780 | 107,600 | 778 |
| 2005-06-16 | 7,680 | 7,700 | 7,660 | 7,700 | 65,700 | 770 |
| 2005-06-15 | 7,640 | 7,680 | 7,570 | 7,680 | 53,300 | 768 |
| 2005-06-14 | 7,650 | 7,650 | 7,620 | 7,630 | 16,100 | 763 |
| 2005-06-13 | 7,540 | 7,670 | 7,540 | 7,670 | 54,000 | 767 |
| 2005-06-10 | 7,600 | 7,650 | 7,560 | 7,640 | 78,100 | 764 |
| 2005-06-09 | 7,630 | 7,630 | 7,500 | 7,530 | 29,100 | 753 |
| 2005-06-08 | 7,630 | 7,650 | 7,540 | 7,590 | 50,700 | 759 |
| 2005-06-07 | 7,580 | 7,660 | 7,520 | 7,600 | 166,300 | 760 |
| 2005-06-06 | 7,470 | 7,580 | 7,470 | 7,490 | 96,600 | 749 |
| 2005-06-03 | 7,510 | 7,510 | 7,390 | 7,470 | 81,300 | 747 |
| 2005-06-02 | 7,520 | 7,580 | 7,420 | 7,500 | 76,200 | 750 |
| 2005-06-01 | 7,530 | 7,530 | 7,360 | 7,440 | 84,700 | 744 |
| 2005-05-31 | 7,590 | 7,660 | 7,540 | 7,590 | 510,800 | 759 |
| 2005-05-30 | 7,650 | 7,710 | 7,500 | 7,560 | 204,000 | 756 |
| 2005-05-27 | 7,550 | 7,640 | 7,500 | 7,640 | 166,500 | 764 |
| 2005-05-26 | 7,530 | 7,560 | 7,480 | 7,500 | 94,000 | 750 |
| 2005-05-25 | 7,490 | 7,540 | 7,480 | 7,520 | 56,100 | 752 |
| 2005-05-24 | 7,450 | 7,530 | 7,440 | 7,520 | 88,300 | 752 |
| 2005-05-23 | 7,410 | 7,470 | 7,410 | 7,470 | 34,700 | 747 |
| 2005-05-20 | 7,350 | 7,490 | 7,340 | 7,470 | 70,900 | 747 |
| 2005-05-19 | 7,410 | 7,430 | 7,360 | 7,390 | 76,300 | 739 |
| 2005-05-18 | 7,470 | 7,540 | 7,430 | 7,430 | 68,000 | 743 |
| 2005-05-17 | 7,620 | 7,640 | 7,470 | 7,470 | 71,500 | 747 |
| 2005-05-16 | 7,510 | 7,650 | 7,510 | 7,590 | 83,600 | 759 |
| 2005-05-13 | 7,570 | 7,690 | 7,570 | 7,610 | 167,000 | 761 |
| 2005-05-12 | 7,600 | 7,630 | 7,540 | 7,580 | 78,800 | 758 |
| 2005-05-11 | 7,410 | 7,650 | 7,410 | 7,630 | 145,600 | 763 |
| 2005-05-10 | 7,370 | 7,500 | 7,370 | 7,500 | 95,400 | 750 |
| 2005-05-09 | 7,330 | 7,370 | 7,240 | 7,370 | 30,200 | 737 |
| 2005-05-06 | 7,350 | 7,390 | 7,330 | 7,390 | 14,600 | 739 |
| 2005-05-02 | 7,350 | 7,360 | 7,230 | 7,360 | 10,800 | 736 |
| 2005-04-28 | 7,360 | 7,390 | 7,350 | 7,350 | 25,100 | 735 |
| 2005-04-27 | 7,420 | 7,420 | 7,360 | 7,400 | 24,600 | 740 |
| 2005-04-26 | 7,410 | 7,440 | 7,410 | 7,430 | 50,600 | 743 |
| 2005-04-25 | 7,340 | 7,450 | 7,310 | 7,400 | 52,200 | 740 |
| 2005-04-22 | 7,370 | 7,440 | 7,350 | 7,440 | 47,500 | 744 |
| 2005-04-21 | 7,260 | 7,430 | 7,260 | 7,310 | 46,400 | 731 |
| 2005-04-20 | 7,350 | 7,390 | 7,340 | 7,350 | 24,400 | 735 |
| 2005-04-19 | 7,310 | 7,410 | 7,200 | 7,380 | 56,700 | 738 |
| 2005-04-18 | 7,360 | 7,460 | 7,260 | 7,340 | 77,000 | 734 |
| 2005-04-15 | 7,400 | 7,500 | 7,370 | 7,490 | 109,500 | 749 |
| 2005-04-14 | 7,400 | 7,450 | 7,320 | 7,410 | 79,000 | 741 |
| 2005-04-13 | 7,360 | 7,420 | 7,290 | 7,400 | 85,900 | 740 |
| 2005-04-12 | 7,330 | 7,370 | 7,300 | 7,360 | 64,100 | 736 |
| 2005-04-11 | 7,240 | 7,330 | 7,210 | 7,330 | 58,600 | 733 |
| 2005-04-08 | 7,200 | 7,280 | 7,200 | 7,270 | 29,300 | 727 |
| 2005-04-07 | 7,280 | 7,290 | 7,200 | 7,260 | 31,000 | 726 |
| 2005-04-06 | 7,300 | 7,320 | 7,270 | 7,290 | 69,800 | 729 |
| 2005-04-05 | 7,290 | 7,320 | 7,260 | 7,270 | 42,100 | 727 |
| 2005-04-04 | 7,300 | 7,320 | 7,260 | 7,280 | 42,000 | 728 |
| 2005-04-01 | 7,250 | 7,310 | 7,230 | 7,300 | 37,800 | 730 |
| 2005-03-31 | 7,300 | 7,350 | 7,240 | 7,350 | 89,500 | 735 |
| 2005-03-30 | 7,290 | 7,350 | 7,260 | 7,300 | 69,300 | 730 |
| 2005-03-29 | 7,360 | 7,480 | 7,280 | 7,290 | 55,700 | 729 |
| 2005-03-28 | 7,220 | 7,490 | 7,220 | 7,440 | 46,000 | 744 |
| 2005-03-25 | 7,600 | 7,600 | 7,250 | 7,350 | 158,700 | 735 |
| 2005-03-24 | 7,270 | 7,440 | 7,270 | 7,350 | 90,100 | 735 |
| 2005-03-23 | 7,200 | 7,300 | 7,170 | 7,290 | 148,900 | 729 |
| 2005-03-22 | 7,310 | 7,330 | 7,250 | 7,290 | 199,200 | 729 |
| 2005-03-18 | 7,570 | 7,650 | 7,420 | 7,480 | 176,000 | 748 |
| 2005-03-17 | 7,670 | 7,720 | 7,560 | 7,620 | 497,900 | 762 |
| 2005-03-16 | 7,780 | 7,830 | 7,580 | 7,720 | 1,662,700 | 772 |
| 2005-03-15 | 7,790 | 7,810 | 7,680 | 7,770 | 412,200 | 777 |
| 2005-03-14 | 7,630 | 7,800 | 7,580 | 7,800 | 297,700 | 780 |
| 2005-03-11 | 7,770 | 7,780 | 7,630 | 7,710 | 684,800 | 771 |
| 2005-03-10 | 7,820 | 7,900 | 7,810 | 7,870 | 172,800 | 787 |
| 2005-03-09 | 7,760 | 7,860 | 7,760 | 7,790 | 178,500 | 779 |
| 2005-03-08 | 7,750 | 7,920 | 7,700 | 7,800 | 752,100 | 780 |
| 2005-03-07 | 7,650 | 7,740 | 7,610 | 7,700 | 324,800 | 770 |
| 2005-03-04 | 7,660 | 7,850 | 7,620 | 7,620 | 563,700 | 762 |
| 2005-03-03 | 7,490 | 7,700 | 7,480 | 7,690 | 754,900 | 769 |
| 2005-03-02 | 7,440 | 7,500 | 7,430 | 7,500 | 112,700 | 750 |
| 2005-03-01 | 7,500 | 7,500 | 7,420 | 7,480 | 51,700 | 748 |
| 2005-02-28 | 7,540 | 7,540 | 7,470 | 7,510 | 82,500 | 751 |
| 2005-02-25 | 7,540 | 7,540 | 7,450 | 7,500 | 132,200 | 750 |
| 2005-02-24 | 7,440 | 7,590 | 7,370 | 7,380 | 297,100 | 738 |
| 2005-02-23 | 7,270 | 7,560 | 7,270 | 7,450 | 516,500 | 745 |
| 2005-02-22 | 7,380 | 7,440 | 7,300 | 7,300 | 193,000 | 730 |
| 2005-02-21 | 7,310 | 7,430 | 7,260 | 7,430 | 169,500 | 743 |
| 2005-02-18 | 7,310 | 7,430 | 7,310 | 7,340 | 280,000 | 734 |
| 2005-02-17 | 7,240 | 7,380 | 7,200 | 7,310 | 835,700 | 731 |
| 2005-02-16 | 7,360 | 7,650 | 7,300 | 7,440 | 5,671,200 | 744 |
分割・併合履歴 ： [2013-09-26]1株→10株
