1. HOME >
  2. 株価時系列 >
  3. 2433 >
  4. 2016年

2433 (株)博報堂DYホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4241,4431,4241,440351,1001,440
2016-12-291,4431,4431,4161,424569,0001,424
2016-12-281,4361,4451,4261,442416,3001,442
2016-12-271,4331,4391,4251,430558,7001,430
2016-12-261,4281,4411,4171,435661,8001,435
2016-12-221,4131,4201,4071,419414,1001,419
2016-12-211,4281,4281,4051,409395,1001,409
2016-12-201,3951,4151,3901,411450,3001,411
2016-12-191,4041,4101,3901,400450,7001,400
2016-12-161,4001,4041,3911,395740,6001,395
2016-12-151,3921,3931,3701,387830,0001,387
2016-12-141,3641,3681,3511,365727,1001,365
2016-12-131,3351,3681,3171,362914,4001,362
2016-12-121,3151,3311,3101,330612,3001,330
2016-12-091,2811,3071,2811,3051,137,7001,305
2016-12-081,3301,3321,3001,311882,3001,311
2016-12-071,3141,3151,3001,311785,7001,311
2016-12-061,3191,3221,2901,293557,4001,293
2016-12-051,3071,3071,2961,300487,1001,300
2016-12-021,3191,3301,3121,317550,5001,317
2016-12-011,3401,3421,3161,3201,008,5001,320
2016-11-301,3181,3351,3171,328712,1001,328
2016-11-291,3101,3201,3041,319510,0001,319
2016-11-281,3171,3261,3111,323483,2001,323
2016-11-251,3151,3181,3011,314656,5001,314
2016-11-241,3341,3371,3111,312549,1001,312
2016-11-221,3191,3251,3111,319389,4001,319
2016-11-211,3171,3251,3051,317522,7001,317
2016-11-181,3241,3241,2961,302475,8001,302
2016-11-171,2861,3031,2861,298495,5001,298
2016-11-161,2871,3001,2861,298613,1001,298
2016-11-151,2901,2911,2711,286850,4001,286
2016-11-141,3131,3131,2911,306516,8001,306
2016-11-111,3181,3181,2831,286581,7001,286
2016-11-101,3021,3281,2861,302898,2001,302
2016-11-091,3001,3251,2141,2301,566,1001,230
2016-11-081,2491,2661,2491,254603,1001,254
2016-11-071,2501,2531,2351,248575,1001,248
2016-11-041,2411,2471,2221,234754,2001,234
2016-11-021,2431,2521,2371,248581,2001,248
2016-11-011,2531,2601,2471,259516,5001,259
2016-10-311,2551,2641,2491,263560,2001,263
2016-10-281,2681,2681,2541,263684,9001,263
2016-10-271,2711,2761,2511,255703,4001,255
2016-10-261,2651,2741,2591,272586,5001,272
2016-10-251,2491,2661,2461,264667,9001,264
2016-10-241,2371,2471,2331,241454,4001,241
2016-10-211,2551,2561,2321,237675,2001,237
2016-10-201,2231,2441,2201,244784,6001,244
2016-10-191,2051,2201,1991,217708,8001,217
2016-10-171,2061,2141,1931,207670,0001,207
2016-10-131,2001,2131,1841,2101,096,9001,210
2016-10-121,1651,1911,1651,180572,7001,180
2016-10-111,1911,1981,1811,192532,8001,192
2016-10-071,2001,2031,1831,189643,1001,189
2016-10-061,1901,2081,1841,205786,9001,205
2016-10-051,1871,1921,1791,186838,9001,186
2016-10-041,1921,1921,1781,181862,4001,181
2016-10-031,1971,1971,1801,183574,3001,183
2016-09-301,1731,1891,1681,178778,2001,178
2016-09-291,2011,2031,1871,194451,1001,194
2016-09-281,1881,1911,1741,188788,7001,188
2016-09-271,1711,2041,1681,203976,7001,203
2016-09-261,1831,1881,1691,175628,6001,175
2016-09-231,1771,1931,1721,1871,520,4001,187
2016-09-211,1491,1771,1371,174821,9001,174
2016-09-201,1371,1591,1301,149705,8001,149
2016-09-161,1451,1521,1391,145706,8001,145
2016-09-151,1471,1531,1351,138679,8001,138
2016-09-141,1371,1561,1341,155711,8001,155
2016-09-131,1591,1651,1461,150501,3001,150
2016-09-121,1501,1721,1501,162745,2001,162
2016-09-091,1571,1631,1411,155915,5001,155
2016-09-081,1711,1771,1351,1571,400,0001,157
2016-09-071,2041,2111,1841,1931,082,2001,193
2016-09-061,1901,2041,1791,202761,8001,202
2016-09-051,1921,1971,1711,193891,2001,193
2016-09-021,1681,1901,1601,1661,123,4001,166
2016-09-011,1251,1521,1251,150881,6001,150
2016-08-311,1001,1291,0911,1241,080,9001,124
2016-08-301,0781,0841,0761,081392,9001,081
2016-08-291,0951,0971,0731,078557,4001,078
2016-08-261,0901,0901,0731,075703,5001,075
2016-08-251,0851,0951,0801,090623,0001,090
2016-08-241,1001,1041,0861,096703,7001,096
2016-08-231,0861,1061,0861,103901,1001,103
2016-08-221,0841,1051,0811,099895,3001,099
2016-08-191,0931,0941,0751,083536,7001,083
2016-08-181,1071,1151,0871,089741,0001,089
2016-08-171,0831,1091,0781,106930,4001,106
2016-08-161,1131,1131,0881,089958,3001,089
2016-08-151,1291,1361,1151,120762,4001,120
2016-08-121,1301,1361,1191,131784,8001,131
2016-08-101,1091,1301,1051,1201,612,0001,120
2016-08-091,0781,1001,0671,0961,880,6001,096
2016-08-081,0991,1101,0491,0632,777,6001,063
2016-08-051,2141,2271,2041,218823,4001,218
2016-08-041,2301,2341,2021,2221,004,0001,222
2016-08-031,2051,2381,1951,2211,272,6001,221
2016-08-021,1991,2181,1991,209509,1001,209
2016-08-011,1851,2211,1781,220509,3001,220
2016-07-291,2051,2171,1801,2101,365,6001,210
2016-07-281,2341,2381,1951,203788,9001,203
2016-07-271,2451,2511,2311,2421,037,9001,242
2016-07-261,2421,2491,2301,236691,2001,236
2016-07-251,2541,2621,2371,245819,3001,245
2016-07-221,2111,2471,2081,247657,9001,247
2016-07-211,2781,2791,2351,241656,9001,241
2016-07-201,2321,2611,2231,260919,8001,260
2016-07-191,2411,2411,2131,241748,4001,241
2016-07-151,2321,2381,2101,211821,1001,211
2016-07-141,2061,2321,2061,224764,7001,224
2016-07-131,2251,2271,1901,195806,7001,195
2016-07-121,1971,2131,1941,197779,0001,197
2016-07-111,1661,1881,1591,174648,0001,174
2016-07-081,1831,1871,1361,1361,162,8001,136
2016-07-071,1851,1911,1731,177763,5001,177
2016-07-061,2021,2061,1761,196868,6001,196
2016-07-051,2261,2421,2241,233582,0001,233
2016-07-041,2341,2461,2261,238756,2001,238
2016-07-011,2361,2581,2211,2471,144,7001,247
2016-06-301,2581,2611,2211,2221,202,6001,222
2016-06-291,2271,2481,2161,244734,6001,244
2016-06-281,1991,2271,1921,217734,3001,217
2016-06-271,1831,2161,1761,214838,8001,214
2016-06-241,2501,2611,1481,1581,406,0001,158
2016-06-231,2291,2461,2261,243752,8001,243
2016-06-221,2361,2361,2181,222523,7001,222
2016-06-211,2281,2441,2101,241936,0001,241
2016-06-201,2301,2441,2211,228593,1001,228
2016-06-171,2051,2341,2051,211978,1001,211
2016-06-161,2331,2491,2081,2101,052,9001,210
2016-06-151,2241,2471,2191,2401,234,9001,240
2016-06-141,2611,2661,2291,237806,9001,237
2016-06-131,2741,2761,2551,2571,170,1001,257
2016-06-101,3371,3741,2871,2942,495,3001,294
2016-06-091,3731,3831,3601,367501,7001,367
2016-06-081,3861,3901,3691,379579,2001,379
2016-06-071,3841,3901,3761,385366,8001,385
2016-06-061,3741,3871,3631,384598,8001,384
2016-06-031,3921,4081,3811,389569,5001,389
2016-06-021,3731,3871,3661,370690,2001,370
2016-06-011,3921,3961,3761,382707,3001,382
2016-05-311,3841,4011,3761,3922,678,5001,392
2016-05-301,3951,3991,3831,393550,7001,393
2016-05-271,3831,3911,3691,388923,9001,388
2016-05-261,3981,4021,3711,3741,013,1001,374
2016-05-251,3911,3951,3751,379768,5001,379
2016-05-241,3671,3751,3551,363731,6001,363
2016-05-231,3711,3811,3551,366695,4001,366
2016-05-201,3731,3941,3731,3841,182,3001,384
2016-05-191,3811,3921,3491,3601,001,0001,360
2016-05-181,3931,3981,3591,3681,079,1001,368
2016-05-171,3871,3991,3721,394725,7001,394
2016-05-161,3951,3961,3681,3791,004,6001,379
2016-05-131,4111,4111,3631,3752,086,9001,375
2016-05-121,2611,2741,2471,261808,0001,261
2016-05-111,2901,2951,2651,281523,3001,281
2016-05-101,2481,2831,2461,276654,0001,276
2016-05-091,2491,2531,2341,250565,7001,250
2016-05-061,2401,2611,2301,235635,7001,235
2016-05-021,2101,2401,2101,2271,023,3001,227
2016-04-281,3191,3321,1951,2581,046,8001,258
2016-04-271,3101,3151,2851,294599,7001,294
2016-04-261,3061,3141,2821,299637,1001,299
2016-04-251,3091,3091,2861,305974,5001,305
2016-04-221,2921,3131,2871,311940,0001,311
2016-04-211,2981,3061,2781,300995,9001,300
2016-04-201,2561,2711,2501,255728,3001,255
2016-04-191,2511,2611,2351,246886,5001,246
2016-04-181,2111,2351,2071,2121,198,7001,212
2016-04-151,2751,2871,2651,271825,4001,271
2016-04-141,2501,2851,2411,2851,322,3001,285
2016-04-131,2271,2371,2121,229778,2001,229
2016-04-121,2101,2491,2091,2181,023,7001,218
2016-04-111,2051,2081,1841,194610,7001,194
2016-04-081,1921,2321,1811,2171,066,8001,217
2016-04-071,1981,2151,1951,213677,2001,213
2016-04-061,2011,2061,1871,194689,1001,194
2016-04-051,2381,2411,1961,197732,8001,197
2016-04-041,2281,2571,2231,243903,4001,243
2016-04-011,2731,2731,2171,2211,071,6001,221
2016-03-311,2991,3051,2661,275989,0001,275
2016-03-301,2911,3081,2911,298693,7001,298
2016-03-291,2931,3081,2851,300507,4001,300
2016-03-281,2821,2971,2791,297729,3001,297
2016-03-251,2831,2961,2541,262549,7001,262
2016-03-241,2591,2891,2591,278660,5001,278
2016-03-231,2561,2691,2531,260618,0001,260
2016-03-221,2461,2631,2391,252883,3001,252
2016-03-181,2401,2431,2191,224914,9001,224
2016-03-171,2721,2781,2351,249859,2001,249
2016-03-161,2381,2771,2351,2591,118,4001,259
2016-03-151,2771,2881,2531,261959,8001,261
2016-03-141,2791,2911,2661,279802,2001,279
2016-03-111,2791,2851,2441,2692,031,3001,269
2016-03-101,3051,3221,3001,309882,6001,309
2016-03-091,3051,3241,2861,291976,6001,291
2016-03-081,3161,3241,2831,306547,9001,306
2016-03-071,3411,3461,3181,327493,9001,327
2016-03-041,3201,3491,3061,347943,0001,347
2016-03-031,2981,3261,2931,322844,6001,322
2016-03-021,3011,3171,2921,308747,2001,308
2016-03-011,2551,2921,2551,274861,4001,274
2016-02-291,3011,3231,2761,2761,404,3001,276
2016-02-261,3001,3351,3001,3141,158,3001,314
2016-02-251,2581,2911,2551,289732,7001,289
2016-02-241,2271,2601,2271,253826,0001,253
2016-02-231,2631,2691,2381,241525,6001,241
2016-02-221,2341,2691,2311,261627,9001,261
2016-02-191,2501,2551,2181,244880,9001,244
2016-02-181,2621,2801,2551,262914,9001,262
2016-02-171,2291,2491,2111,232914,2001,232
2016-02-161,2411,2721,2301,2351,168,7001,235
2016-02-151,2111,2821,2061,271995,6001,271
2016-02-121,1961,2191,1551,1581,376,1001,158
2016-02-101,2891,3021,2151,2331,241,6001,233
2016-02-091,3301,3531,2861,2931,827,7001,293
2016-02-081,3181,3611,2901,3532,170,5001,353
2016-02-051,2231,2551,2171,239622,4001,239
2016-02-041,2541,2631,2431,250589,1001,250
2016-02-031,2771,2821,2541,269371,6001,269
2016-02-021,2811,3161,2791,300414,0001,300
2016-02-011,2871,3081,2831,300600,9001,300
2016-01-291,2401,2721,2141,2701,086,4001,270
2016-01-281,2251,2401,2201,230513,5001,230
2016-01-271,2301,2351,2181,234593,3001,234
2016-01-261,2111,2251,2061,2141,100,4001,214
2016-01-251,2101,2251,2011,218533,0001,218
2016-01-221,1751,1921,1521,187740,8001,187
2016-01-211,1731,1871,1321,132650,5001,132
2016-01-201,2111,2231,1721,1751,025,9001,175
2016-01-191,2381,2511,2161,225877,4001,225
2016-01-181,2271,2561,2191,250772,9001,250
2016-01-151,2591,2751,2431,252864,0001,252
2016-01-141,2601,2721,2221,2391,856,3001,239
2016-01-131,2251,2391,2191,235758,2001,235
2016-01-121,2271,2461,2031,2071,046,1001,207
2016-01-081,2491,2621,2371,241913,7001,241
2016-01-071,2691,2771,2521,254828,5001,254
2016-01-061,2851,2951,2541,269531,4001,269
2016-01-051,2801,2961,2731,285560,3001,285
2016-01-041,3001,3261,2851,287517,2001,287

分割・併合履歴 ： [2013-09-26]1株→10株