2433 (株)博報堂DYホールディングスの時系列データ [2019年度]

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

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 [2019年度]

2433 (株)博報堂DYホールディングスの時系列データ [2019年度]