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
2013-12-30	815	823	811	815	474,800	815
2013-12-27	809	815	804	815	480,200	815
2013-12-26	808	810	800	808	671,800	808
2013-12-25	795	799	790	799	726,100	799
2013-12-24	809	811	796	798	671,800	798
2013-12-20	800	811	800	810	909,700	810
2013-12-19	815	816	806	809	758,700	809
2013-12-18	800	815	796	815	1,265,000	815
2013-12-17	792	800	789	799	785,600	799
2013-12-16	793	801	785	787	1,127,200	787
2013-12-13	797	803	788	789	1,943,400	789
2013-12-12	799	808	797	806	974,500	806
2013-12-11	806	813	797	811	731,200	811
2013-12-10	812	812	804	808	839,600	808
2013-12-09	810	817	805	812	489,700	812
2013-12-06	798	806	793	804	584,400	804
2013-12-05	803	816	802	803	694,000	803
2013-12-04	809	812	801	805	597,800	805
2013-12-03	819	822	808	816	898,400	816
2013-12-02	800	823	800	817	784,000	817
2013-11-29	803	819	800	815	1,057,800	815
2013-11-28	804	805	795	801	356,400	801
2013-11-27	800	803	791	795	869,700	795
2013-11-26	805	809	798	803	970,300	803
2013-11-25	800	810	799	807	881,400	807
2013-11-22	799	804	793	799	975,100	799
2013-11-21	794	800	790	798	921,300	798
2013-11-20	783	792	779	786	473,800	786
2013-11-19	781	789	779	780	682,000	780
2013-11-18	790	790	779	782	694,000	782
2013-11-15	785	800	782	786	1,580,800	786
2013-11-14	762	784	756	772	1,361,500	772
2013-11-13	782	782	767	769	1,489,800	769
2013-11-12	779	789	770	788	1,344,600	788
2013-11-11	767	780	763	780	1,091,400	780
2013-11-08	759	770	741	754	1,075,100	754
2013-11-07	768	768	741	749	523,700	749
2013-11-06	760	769	754	764	713,600	764
2013-11-05	761	763	751	758	768,400	758
2013-11-01	759	762	746	753	553,200	753
2013-10-31	763	763	752	758	613,400	758
2013-10-30	760	766	753	762	732,400	762
2013-10-29	757	760	747	752	624,000	752
2013-10-28	757	767	754	764	689,300	764
2013-10-25	759	766	747	748	916,400	748
2013-10-24	751	760	746	758	684,400	758
2013-10-23	775	784	750	752	896,500	752
2013-10-22	767	773	752	771	610,600	771
2013-10-21	773	777	759	766	576,900	766
2013-10-18	781	781	761	767	720,800	767
2013-10-17	772	791	771	780	1,145,900	780
2013-10-16	754	770	752	768	1,374,700	768
2013-10-15	752	760	742	752	837,100	752
2013-10-11	743	755	742	748	1,020,400	748
2013-10-10	718	740	718	736	1,208,800	736
2013-10-09	697	717	694	715	800,700	715
2013-10-08	698	707	692	701	544,600	701
2013-10-07	705	706	693	700	534,400	700
2013-10-04	706	712	696	705	571,600	705
2013-10-03	719	724	712	713	473,500	713
2013-10-02	724	739	709	713	632,800	713
2013-10-01	726	730	720	722	475,900	722
2013-09-30	726	739	720	730	693,400	730
2013-09-27	724	746	714	736	1,020,400	736
2013-09-26	720	729	691	722	410,000	722
2013-09-25	7,240	7,250	7,120	7,160	73,380	716
2013-09-24	7,220	7,260	7,130	7,170	74,380	717
2013-09-20	7,250	7,270	7,160	7,270	61,690	727
2013-09-19	7,110	7,240	7,110	7,200	99,590	720
2013-09-18	7,010	7,140	6,980	7,070	55,060	707
2013-09-17	7,110	7,140	6,960	7,000	59,770	700
2013-09-13	7,120	7,180	7,040	7,130	103,390	713
2013-09-12	7,350	7,400	7,150	7,230	92,060	723
2013-09-11	7,350	7,390	7,300	7,310	87,880	731
2013-09-10	7,160	7,370	7,100	7,300	88,020	730
2013-09-09	7,170	7,220	7,050	7,160	107,690	716
2013-09-06	7,000	7,000	6,830	6,860	42,220	686
2013-09-05	6,890	7,040	6,790	6,970	62,760	697
2013-09-04	6,830	6,910	6,790	6,880	35,560	688
2013-09-03	6,850	6,980	6,850	6,930	36,830	693
2013-09-02	6,720	6,810	6,650	6,750	37,350	675
2013-08-30	6,790	6,790	6,630	6,700	68,780	670
2013-08-29	6,900	6,900	6,740	6,770	43,920	677
2013-08-28	6,790	6,940	6,780	6,890	51,370	689
2013-08-27	7,040	7,080	6,930	6,950	49,030	695
2013-08-26	6,980	7,050	6,900	7,030	56,570	703
2013-08-23	7,000	7,040	6,920	6,960	74,000	696
2013-08-22	6,760	6,890	6,700	6,850	56,980	685
2013-08-21	6,780	6,860	6,670	6,780	49,470	678
2013-08-20	6,830	6,910	6,790	6,790	41,950	679
2013-08-19	6,730	6,910	6,700	6,870	43,920	687
2013-08-16	6,720	6,840	6,660	6,750	86,650	675
2013-08-15	6,870	6,920	6,770	6,820	61,650	682
2013-08-14	6,850	6,940	6,810	6,940	44,870	694
2013-08-13	6,800	6,830	6,740	6,830	56,560	683
2013-08-12	6,810	6,860	6,710	6,770	45,570	677
2013-08-09	6,940	6,940	6,770	6,880	75,520	688
2013-08-08	7,070	7,080	6,900	6,930	64,670	693
2013-08-07	7,090	7,180	7,050	7,120	97,320	712
2013-08-06	7,160	7,240	7,050	7,190	110,870	719
2013-08-05	7,070	7,100	6,920	7,020	38,080	702
2013-08-02	6,960	7,120	6,900	7,120	55,020	712
2013-08-01	6,770	6,950	6,750	6,950	71,470	695
2013-07-31	6,770	6,820	6,570	6,750	75,740	675
2013-07-30	6,680	6,880	6,640	6,820	87,270	682
2013-07-29	6,880	6,910	6,690	6,720	76,550	672
2013-07-26	7,040	7,060	6,930	6,980	109,610	698
2013-07-25	7,190	7,190	7,000	7,040	54,520	704
2013-07-24	7,130	7,210	7,070	7,160	80,980	716
2013-07-23	7,120	7,150	7,040	7,130	78,090	713
2013-07-22	7,320	7,330	7,100	7,150	138,590	715
2013-07-19	7,380	7,440	7,290	7,310	99,330	731
2013-07-18	7,360	7,380	7,230	7,320	83,890	732
2013-07-17	7,330	7,430	7,290	7,360	74,810	736
2013-07-16	7,300	7,370	7,290	7,330	50,700	733
2013-07-12	7,270	7,330	7,220	7,300	68,330	730
2013-07-11	7,330	7,340	7,190	7,290	49,520	729
2013-07-10	7,360	7,400	7,280	7,350	120,490	735
2013-07-09	7,300	7,350	7,160	7,330	106,990	733
2013-07-08	7,320	7,410	7,200	7,210	63,710	721
2013-07-05	7,280	7,340	7,230	7,300	69,910	730
2013-07-04	7,100	7,390	7,090	7,250	135,530	725
2013-07-03	7,120	7,170	7,040	7,100	67,890	710
2013-07-02	7,100	7,130	7,030	7,110	51,800	711
2013-07-01	7,050	7,070	6,830	7,010	95,270	701
2013-06-28	6,800	7,060	6,800	6,950	115,940	695
2013-06-27	6,740	6,790	6,610	6,770	67,750	677
2013-06-26	6,720	6,780	6,600	6,710	111,390	671
2013-06-25	6,900	6,990	6,550	6,680	158,650	668
2013-06-24	6,950	6,970	6,800	6,860	100,150	686
2013-06-21	6,510	6,840	6,410	6,810	238,040	681
2013-06-20	6,680	6,750	6,590	6,620	88,740	662
2013-06-19	6,780	6,830	6,650	6,780	130,190	678
2013-06-18	6,600	6,690	6,500	6,600	125,330	660
2013-06-17	6,350	6,640	6,320	6,610	98,850	661
2013-06-14	6,450	6,500	6,320	6,330	254,240	633
2013-06-13	6,190	6,520	6,070	6,350	236,390	635
2013-06-12	6,170	6,390	6,070	6,340	147,140	634
2013-06-11	6,480	6,490	6,280	6,360	81,550	636
2013-06-10	6,440	6,530	6,400	6,480	77,960	648
2013-06-07	6,070	6,280	5,990	6,150	117,230	615
2013-06-06	6,460	6,530	6,230	6,250	118,900	625
2013-06-05	6,510	6,740	6,510	6,530	139,460	653
2013-06-04	6,470	6,630	6,350	6,610	112,560	661
2013-06-03	6,570	6,620	6,460	6,470	100,180	647
2013-05-31	6,700	6,790	6,620	6,720	115,540	672
2013-05-30	6,760	6,840	6,550	6,590	104,780	659
2013-05-29	7,000	7,110	6,880	6,960	103,980	696
2013-05-28	6,920	7,000	6,850	6,910	110,950	691
2013-05-27	7,200	7,200	7,020	7,060	76,370	706
2013-05-24	7,430	7,550	7,140	7,340	111,790	734
2013-05-23	7,900	7,980	7,370	7,380	103,800	738
2013-05-22	7,870	7,940	7,800	7,880	67,720	788
2013-05-21	7,930	7,940	7,760	7,870	107,060	787
2013-05-20	8,120	8,120	7,970	7,980	91,480	798
2013-05-17	8,100	8,180	8,030	8,120	87,000	812
2013-05-16	8,220	8,220	7,960	8,070	78,020	807
2013-05-15	8,180	8,290	8,160	8,180	117,720	818
2013-05-14	8,290	8,290	8,160	8,160	46,130	816
2013-05-13	8,200	8,290	8,130	8,260	121,290	826
2013-05-10	8,030	8,260	8,020	8,200	118,350	820
2013-05-09	8,070	8,150	7,980	8,020	57,970	802
2013-05-08	8,180	8,190	8,060	8,100	84,570	810
2013-05-07	8,060	8,170	8,020	8,160	95,750	816
2013-05-02	8,000	8,040	7,940	7,990	40,590	799
2013-05-01	8,010	8,100	7,940	8,050	76,170	805
2013-04-30	7,900	8,150	7,850	8,030	141,940	803
2013-04-26	7,860	7,860	7,730	7,780	112,730	778
2013-04-25	7,820	7,850	7,690	7,830	119,340	783
2013-04-24	7,890	7,890	7,730	7,790	175,000	779
2013-04-23	7,860	7,900	7,760	7,800	101,370	780
2013-04-22	7,710	7,940	7,710	7,920	154,890	792
2013-04-19	7,630	7,670	7,520	7,620	76,680	762
2013-04-18	7,610	7,670	7,480	7,580	152,880	758
2013-04-17	7,550	7,700	7,520	7,670	88,840	767
2013-04-16	7,410	7,580	7,360	7,480	91,680	748
2013-04-15	7,550	7,660	7,480	7,540	80,160	754
2013-04-12	7,670	7,770	7,530	7,570	84,820	757
2013-04-11	7,800	7,880	7,620	7,650	139,360	765
2013-04-10	7,700	7,800	7,670	7,800	174,200	780
2013-04-09	7,800	7,870	7,570	7,680	151,040	768
2013-04-08	7,480	7,790	7,440	7,780	209,920	778
2013-04-05	7,270	7,450	7,260	7,340	167,040	734
2013-04-04	6,770	7,120	6,730	7,120	130,300	712
2013-04-03	6,730	6,870	6,670	6,870	110,740	687
2013-04-02	6,770	6,850	6,530	6,750	108,620	675
2013-04-01	7,100	7,100	6,840	6,840	98,290	684
2013-03-29	7,220	7,240	7,060	7,170	142,430	717
2013-03-28	7,300	7,360	7,140	7,220	120,340	722
2013-03-27	7,420	7,450	7,330	7,340	97,990	734
2013-03-26	7,250	7,490	7,230	7,440	155,550	744
2013-03-25	7,350	7,380	7,250	7,310	101,540	731
2013-03-22	7,450	7,460	7,290	7,310	147,540	731
2013-03-21	7,480	7,590	7,450	7,510	109,370	751
2013-03-19	7,470	7,520	7,220	7,450	138,420	745
2013-03-18	7,630	7,630	7,460	7,460	77,520	746
2013-03-15	7,550	7,700	7,540	7,640	129,340	764
2013-03-14	7,460	7,500	7,360	7,470	80,770	747
2013-03-13	7,300	7,520	7,300	7,460	124,510	746
2013-03-12	7,390	7,490	7,330	7,330	98,170	733
2013-03-11	7,340	7,430	7,290	7,370	87,770	737
2013-03-08	7,350	7,390	7,260	7,340	141,400	734
2013-03-07	7,440	7,460	7,320	7,350	85,750	735
2013-03-06	7,260	7,430	7,250	7,430	95,210	743
2013-03-05	7,450	7,480	7,150	7,210	95,490	721
2013-03-04	7,250	7,470	7,250	7,420	100,480	742
2013-03-01	7,200	7,230	7,020	7,190	118,440	719
2013-02-28	6,890	7,050	6,850	7,040	89,530	704
2013-02-27	6,820	6,870	6,690	6,810	93,910	681
2013-02-26	6,920	6,920	6,800	6,850	48,970	685
2013-02-25	6,820	7,000	6,790	6,980	108,510	698
2013-02-22	6,720	6,800	6,680	6,740	68,990	674
2013-02-21	6,800	6,960	6,710	6,760	68,490	676
2013-02-20	6,770	6,840	6,730	6,820	52,910	682
2013-02-19	6,730	6,800	6,660	6,710	35,050	671
2013-02-18	6,540	6,800	6,520	6,780	65,490	678
2013-02-15	6,500	6,590	6,430	6,490	70,610	649
2013-02-14	6,520	6,630	6,490	6,510	57,850	651
2013-02-13	6,640	6,750	6,540	6,560	82,210	656
2013-02-12	6,720	6,760	6,470	6,630	193,990	663
2013-02-08	6,550	6,710	6,380	6,710	151,600	671
2013-02-07	6,340	6,520	6,340	6,450	68,190	645
2013-02-06	6,240	6,400	6,240	6,370	56,690	637
2013-02-05	6,230	6,270	6,160	6,160	39,920	616
2013-02-04	6,410	6,410	6,250	6,290	44,320	629
2013-02-01	6,260	6,350	6,260	6,320	48,450	632
2013-01-31	6,240	6,300	6,160	6,220	89,160	622
2013-01-30	6,130	6,290	6,110	6,270	73,750	627
2013-01-29	6,060	6,190	6,030	6,110	69,690	611
2013-01-28	6,180	6,190	6,080	6,090	60,120	609
2013-01-25	6,020	6,130	5,980	6,120	94,960	612
2013-01-24	5,810	5,980	5,770	5,960	64,350	596
2013-01-23	5,800	5,930	5,760	5,860	62,920	586
2013-01-22	5,920	5,920	5,780	5,870	91,060	587
2013-01-21	5,940	5,990	5,900	5,920	78,790	592
2013-01-18	6,000	6,070	5,950	6,070	55,470	607
2013-01-17	5,990	5,990	5,860	5,930	59,100	593
2013-01-16	5,990	6,030	5,930	5,960	87,220	596
2013-01-15	6,010	6,020	5,900	5,990	91,050	599
2013-01-11	5,940	5,980	5,910	5,940	65,270	594
2013-01-10	5,800	5,880	5,770	5,870	50,310	587
2013-01-09	5,700	5,860	5,700	5,830	82,960	583
2013-01-08	5,660	5,810	5,640	5,740	90,140	574
2013-01-07	5,790	5,810	5,700	5,700	63,280	570
2013-01-04	5,650	5,730	5,600	5,730	71,180	573

分割・併合履歴： [2013-09-26]1株→10株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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

2433 (株)博報堂DYホールディングスの時系列データ [2013年度]