[2433 東証1部] 博報堂DYホールディングス 日足 時系列データ

[2433 東証1部] 博報堂DYホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021319.001330.001312.001317.00550500726071600
2016-12-011340.001342.001316.001320.0010085001336776200
2016-11-301318.001335.001317.001328.00712100945997100
2016-11-291310.001320.001304.001319.00510000671649800
2016-11-281317.001326.001311.001323.00483200637295000
2016-11-251315.001318.001301.001314.00656500861496100
2016-11-241334.001337.001311.001312.00549100722607900
2016-11-221319.001325.001311.001319.00389400513857900
2016-11-211317.001325.001305.001317.00522700688713000
2016-11-181324.001324.001296.001302.00475800620557400
2016-11-171286.001303.001286.001298.00495500642364700
2016-11-161287.001300.001286.001298.00613100794219900
2016-11-151290.001291.001271.001286.008504001090542600
2016-11-141313.001313.001291.001306.00516800673728800
2016-11-111318.001318.001283.001286.00581700752265500
2016-11-101302.001328.001286.001302.008982001167531800
2016-11-091300.001325.001214.001230.0015661001984316700
2016-11-081249.001266.001249.001254.00603100758107600
2016-11-071250.001253.001235.001248.00575100715929300
2016-11-041241.001247.001222.001234.00754200929997200
2016-11-021243.001252.001237.001248.00581200723636600
2016-11-011253.001260.001247.001259.00516500648659900
2016-10-311255.001264.001249.001263.00560200705265000
2016-10-281268.001268.001254.001263.00684900864320800
2016-10-271271.001276.001251.001255.00703400886555500
2016-10-261265.001274.001259.001272.00586500744340300
2016-10-251249.001266.001246.001264.00667900841436000
2016-10-241237.001247.001233.001241.00454400563840100
2016-10-211255.001256.001232.001237.00675200836031700
2016-10-201223.001244.001220.001244.00784600969738800
2016-10-191205.001220.001199.001217.00708800860977400
2016-10-181208.001222.001208.001214.00684100831175700
2016-10-171206.001214.001193.001207.00670000805223400
2016-10-141209.001217.001196.001210.00527500636949500
2016-10-131200.001213.001184.001210.0010969001321509400
2016-10-121165.001191.001165.001180.00572700676462000
2016-10-111191.001198.001181.001192.00532800634790300
2016-10-071200.001203.001183.001189.00643100764426900
2016-10-061190.001208.001184.001205.00786900945927000
2016-10-051187.001192.001179.001186.00838900996011900
2016-10-041192.001192.001178.001181.008624001020687500
2016-10-031197.001197.001180.001183.00574300682149100
2016-09-301173.001189.001168.001178.00778200918671000
2016-09-291201.001203.001187.001194.00451100538789800
2016-09-281188.001191.001174.001188.00788700934731500
2016-09-271171.001204.001168.001203.009767001163177800
2016-09-261183.001188.001169.001175.00628600739435300
2016-09-231177.001193.001172.001187.0015204001799100700
2016-09-211149.001177.001137.001174.00821900953702300
2016-09-201137.001159.001130.001149.00705800810338100
2016-09-161145.001152.001139.001145.00706800809157400
2016-09-151147.001153.001135.001138.00679800775259900
2016-09-141137.001156.001134.001155.00711800817822100
2016-09-131159.001165.001146.001150.00501300577232700
2016-09-121150.001172.001150.001162.00745200865371300
2016-09-091157.001163.001141.001155.009155001057129900
2016-09-081171.001177.001135.001157.0014000001615130500
2016-09-071204.001211.001184.001193.0010822001291781200
2016-09-061190.001204.001179.001202.00761800910770800
2016-09-051192.001197.001171.001193.008912001056547200
2016-09-021168.001190.001160.001166.0011234001315913400
2016-09-011125.001152.001125.001150.008816001008008200
2016-08-311100.001129.001091.001124.0010809001205504500
2016-08-301078.001084.001076.001081.00392900424653200
2016-08-291095.001097.001073.001078.00557400601489600
2016-08-261090.001090.001073.001075.00703500759633000
2016-08-251085.001095.001080.001090.00623000677495500
2016-08-241100.001104.001086.001096.00703700770017500
2016-08-231086.001106.001086.001103.00901100990395400
2016-08-221084.001105.001081.001099.00895300980787300
2016-08-191093.001094.001075.001083.00536700581458700
2016-08-181107.001115.001087.001089.00741000810011900
2016-08-171083.001109.001078.001106.009304001022951500
2016-08-161113.001113.001088.001089.009583001049999000
2016-08-151129.001136.001115.001120.00762400857378900
2016-08-121130.001136.001119.001131.00784800886022600
2016-08-101109.001130.001105.001120.0016120001805011800
2016-08-091078.001100.001067.001096.0018806002032965800
2016-08-081099.001110.001049.001063.0027776002962235900
2016-08-051214.001227.001204.001218.008234001002266700
2016-08-041230.001234.001202.001222.0010040001225846300
2016-08-031205.001238.001195.001221.0012726001557182400
2016-08-021199.001218.001199.001209.00509100616433000
2016-08-011185.001221.001178.001220.00509300616358200
2016-07-291205.001217.001180.001210.0013656001637120000
2016-07-281234.001238.001195.001203.00788900951203300
2016-07-271245.001251.001231.001242.0010379001287754400
2016-07-261242.001249.001230.001236.00691200856308700
2016-07-251254.001262.001237.001245.008193001021572500
2016-07-221211.001247.001208.001247.00657900815270000
2016-07-211278.001279.001235.001241.00656900819718700
2016-07-201232.001261.001223.001260.009198001149047400
2016-07-191241.001241.001213.001241.00748400920245400
2016-07-151232.001238.001210.001211.008211001001534400
2016-07-141206.001232.001206.001224.00764700935812600
2016-07-131225.001227.001190.001195.00806700973685400
2016-07-121197.001213.001194.001197.00779000936828400
2016-07-111166.001188.001159.001174.00648000763182600
2016-07-081183.001187.001136.001136.0011628001340482500
2016-07-071185.001191.001173.001177.00763500900820600
2016-07-061202.001206.001176.001196.008686001034646900
2016-07-051226.001242.001224.001233.00582000717072000
2016-07-041234.001246.001226.001238.00756200935200800
2016-07-011236.001258.001221.001247.0011447001424602300
2016-06-301258.001261.001221.001222.0012026001484250300
2016-06-291227.001248.001216.001244.00734600909658500
2016-06-281199.001227.001192.001217.00734300892022500
2016-06-271183.001216.001176.001214.008388001010648600
2016-06-241250.001261.001148.001158.0014060001688310400
2016-06-231229.001246.001226.001243.00752800932126700
2016-06-221236.001236.001218.001222.00523700641260300
2016-06-211228.001244.001210.001241.009360001153169800
2016-06-201230.001244.001221.001228.00593100731376400
2016-06-171205.001234.001205.001211.009781001189904400
2016-06-161233.001249.001208.001210.0010529001284365200
2016-06-151224.001247.001219.001240.0012349001528277300
2016-06-141261.001266.001229.001237.00806900999136000
2016-06-131274.001276.001255.001257.0011701001478432500
2016-06-101337.001374.001287.001294.0024953003260490400
2016-06-091373.001383.001360.001367.00501700687785000
2016-06-081386.001390.001369.001379.00579200799148400
2016-06-071384.001390.001376.001385.00366800508021700
2016-06-061374.001387.001363.001384.00598800825706500
2016-06-031392.001408.001381.001389.00569500792204600
2016-06-021373.001387.001366.001370.00690200947745100
2016-06-011392.001396.001376.001382.00707300979879700
2016-05-311384.001401.001376.001392.0026785003726455300
2016-05-301395.001399.001383.001393.00550700765215000
2016-05-271383.001391.001369.001388.009239001280503300
2016-05-261398.001402.001371.001374.0010131001401123100
2016-05-251391.001395.001375.001379.007685001062008900
2016-05-241367.001375.001355.001363.00731600997860800
2016-05-231371.001381.001355.001366.00695400950249700
2016-05-201373.001394.001373.001384.0011823001634902100
2016-05-191381.001392.001349.001360.0010010001362052300
2016-05-181393.001398.001359.001368.0010791001480206400
2016-05-171387.001399.001372.001394.007257001008567400
2016-05-161395.001396.001368.001379.0010046001386812100
2016-05-131411.001411.001363.001375.0020869002884357500
2016-05-121261.001274.001247.001261.008080001016125200
2016-05-111290.001295.001265.001281.00523300669878700
2016-05-101248.001283.001246.001276.00654000830996100
2016-05-091249.001253.001234.001250.00565700705912100
2016-05-061240.001261.001230.001235.00635700786668800
2016-05-021210.001240.001210.001227.0010233001253487300
2016-04-281319.001332.001195.001258.0010468001335227500
2016-04-271310.001315.001285.001294.00599700776761300
2016-04-261306.001314.001282.001299.00637100827555300
2016-04-251309.001309.001286.001305.009745001267320600
2016-04-221292.001313.001287.001311.009400001222257000
2016-04-211298.001306.001278.001300.009959001290904900
2016-04-201256.001271.001250.001255.00728300915604200
2016-04-191251.001261.001235.001246.008865001103416600
2016-04-181211.001235.001207.001212.0011987001460840000
2016-04-151275.001287.001265.001271.008254001050509000
2016-04-141250.001285.001241.001285.0013223001676805200
2016-04-131227.001237.001212.001229.00778200954025300
2016-04-121210.001249.001209.001218.0010237001254475300
2016-04-111205.001208.001184.001194.00610700728853100
2016-04-081192.001232.001181.001217.0010668001288889100
2016-04-071198.001215.001195.001213.00677200818260100
2016-04-061201.001206.001187.001194.00689100823541700
2016-04-051238.001241.001196.001197.00732800885929900
2016-04-041228.001257.001223.001243.009034001123793000
2016-04-011273.001273.001217.001221.0010716001318421000
2016-03-311299.001305.001266.001275.009890001266594500
2016-03-301291.001308.001291.001298.00693700902353200
2016-03-291293.001308.001285.001300.00507400658169100
2016-03-281282.001297.001279.001297.00729300940404800
2016-03-251283.001296.001254.001262.00549700696677300
2016-03-241259.001289.001259.001278.00660500845026900
2016-03-231256.001269.001253.001260.00618000779476800
2016-03-221246.001263.001239.001252.008833001104435500
2016-03-181240.001243.001219.001224.009149001123072700
2016-03-171272.001278.001235.001249.008592001075921200
2016-03-161238.001277.001235.001259.0011184001412173700
2016-03-151277.001288.001253.001261.009598001215126500
2016-03-141279.001291.001266.001279.008022001025076000
2016-03-111279.001285.001244.001269.0020313002572553800
2016-03-101305.001322.001300.001309.008826001155337100
2016-03-091305.001324.001286.001291.009766001267133200
2016-03-081316.001324.001283.001306.00547900714432200
2016-03-071341.001346.001318.001327.00493900655189000
2016-03-041320.001349.001306.001347.009430001260480800
2016-03-031298.001326.001293.001322.008446001108570300
2016-03-021301.001317.001292.001308.00747200977134100
2016-03-011255.001292.001255.001274.008614001097355600
2016-02-291301.001323.001276.001276.0014043001815091500
2016-02-261300.001335.001300.001314.0011583001527295100
2016-02-251258.001291.001255.001289.00732700938976200
2016-02-241227.001260.001227.001253.008260001031119400
2016-02-231263.001269.001238.001241.00525600655855900
2016-02-221234.001269.001231.001261.00627900789836400
2016-02-191250.001255.001218.001244.008809001091773500
2016-02-181262.001280.001255.001262.009149001159439500
2016-02-171229.001249.001211.001232.009142001122922900
2016-02-161241.001272.001230.001235.0011687001458523500
2016-02-151211.001282.001206.001271.009956001247369700
2016-02-121196.001219.001155.001158.0013761001625183800
2016-02-101289.001302.001215.001233.0012416001546645100
2016-02-091330.001353.001286.001293.0018277002400015300
2016-02-081318.001361.001290.001353.0021705002884052000
2016-02-051223.001255.001217.001239.00622400766451700
2016-02-041254.001263.001243.001250.00589100738092900
2016-02-031277.001282.001254.001269.00371600470507100
2016-02-021281.001316.001279.001300.00414000537798200
2016-02-011287.001308.001283.001300.00600900780238700
2016-01-291240.001272.001214.001270.0010864001360595900
2016-01-281225.001240.001220.001230.00513500632439600
2016-01-271230.001235.001218.001234.00593300728985400
2016-01-261211.001225.001206.001214.0011004001337920600
2016-01-251210.001225.001201.001218.00533000647075500
2016-01-221175.001192.001152.001187.00740800869905700
2016-01-211173.001187.001132.001132.00650500755432800
2016-01-201211.001223.001172.001175.0010259001221687600
2016-01-191238.001251.001216.001225.008774001076330000
2016-01-181227.001256.001219.001250.00772900959429600
2016-01-151259.001275.001243.001252.008640001083443700
2016-01-141260.001272.001222.001239.0018563002298612800
2016-01-131225.001239.001219.001235.00758200933512600
2016-01-121227.001246.001203.001207.0010461001276185000
2016-01-081249.001262.001237.001241.009137001139701300
2016-01-071269.001277.001252.001254.008285001045282100
2016-01-061285.001295.001254.001269.00531400674404200
2016-01-051280.001296.001273.001285.00560300719615500
2016-01-041300.001326.001285.001287.00517200671387200
2015-12-301330.001331.001312.001319.00545300720483500
2015-12-291300.001316.001291.001305.00715100934029000
2015-12-281313.001318.001283.001305.00583400758850200
2015-12-251304.001318.001303.001307.00454600594465400
2015-12-241344.001345.001304.001306.00506800666216000
2015-12-221327.001336.001317.001331.00394700525310200
2015-12-211323.001348.001302.001332.00707500936787600
2015-12-181348.001382.001326.001326.0012496001682902600
2015-12-171350.001365.001341.001351.007669001037685600
2015-12-161335.001348.001320.001325.00677500898800300
2015-12-151322.001344.001314.001314.00655500868243600
2015-12-141299.001332.001298.001328.00691200911151800
2015-12-111307.001341.001305.001327.0012322001625068200
2015-12-101330.001349.001326.001333.008034001074112700
2015-12-091346.001371.001341.001347.0011876001608220000
2015-12-081350.001358.001336.001341.007810001049556300
2015-12-071331.001348.001331.001339.009994001341370900
2015-12-041327.001333.001305.001311.00718300946457300
2015-12-031351.001355.001341.001350.00457200616404500
2015-12-021347.001365.001340.001351.00608100823744200
2015-12-011331.001357.001329.001354.00738000996223700
2015-11-301343.001351.001318.001322.0016643002207895500
2015-11-271368.001384.001361.001371.008255001131487000
2015-11-261366.001380.001359.001370.00725200994599800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog