デジタルアーツ(2326)の株価時系列情報
デジタルアーツ(2326)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,565 | 4,590 | 4,495 | 4,505 | 83,600 |
| 2017/12/28 | 4,690 | 4,700 | 4,565 | 4,575 | 67,300 |
| 2017/12/27 | 4,585 | 4,660 | 4,550 | 4,645 | 68,800 |
| 2017/12/26 | 4,550 | 4,590 | 4,520 | 4,550 | 92,200 |
| 2017/12/25 | 4,590 | 4,595 | 4,495 | 4,535 | 122,000 |
| 2017/12/22 | 4,680 | 4,685 | 4,595 | 4,605 | 90,400 |
| 2017/12/21 | 4,735 | 4,775 | 4,625 | 4,690 | 171,600 |
| 2017/12/20 | 4,730 | 4,845 | 4,695 | 4,785 | 132,400 |
| 2017/12/19 | 4,755 | 4,825 | 4,720 | 4,730 | 83,500 |
| 2017/12/18 | 4,790 | 4,800 | 4,740 | 4,750 | 71,000 |
| 2017/12/15 | 4,880 | 4,880 | 4,740 | 4,740 | 163,200 |
| 2017/12/14 | 4,830 | 4,915 | 4,810 | 4,880 | 71,100 |
| 2017/12/13 | 4,850 | 4,850 | 4,755 | 4,810 | 69,800 |
| 2017/12/12 | 4,890 | 4,975 | 4,840 | 4,855 | 113,900 |
| 2017/12/11 | 4,820 | 4,860 | 4,735 | 4,860 | 70,300 |
| 2017/12/08 | 4,725 | 4,820 | 4,725 | 4,810 | 86,300 |
| 2017/12/07 | 4,680 | 4,800 | 4,680 | 4,775 | 112,500 |
| 2017/12/06 | 4,700 | 4,775 | 4,620 | 4,635 | 81,000 |
| 2017/12/05 | 4,755 | 4,760 | 4,665 | 4,720 | 84,400 |
| 2017/12/04 | 4,870 | 4,910 | 4,760 | 4,775 | 82,600 |
| 2017/12/01 | 4,920 | 4,920 | 4,855 | 4,875 | 127,300 |
| 2017/11/30 | 4,880 | 4,940 | 4,815 | 4,865 | 328,900 |
| 2017/11/29 | 4,835 | 4,910 | 4,755 | 4,890 | 158,900 |
| 2017/11/28 | 4,865 | 4,885 | 4,765 | 4,845 | 107,900 |
| 2017/11/27 | 4,890 | 4,890 | 4,830 | 4,885 | 75,500 |
| 2017/11/24 | 4,775 | 4,870 | 4,745 | 4,850 | 106,500 |
| 2017/11/22 | 4,810 | 4,830 | 4,770 | 4,780 | 106,500 |
| 2017/11/21 | 4,640 | 4,810 | 4,610 | 4,800 | 140,800 |
| 2017/11/20 | 4,615 | 4,670 | 4,615 | 4,635 | 47,700 |
| 2017/11/17 | 4,700 | 4,720 | 4,615 | 4,655 | 146,100 |
| 2017/11/16 | 4,480 | 4,625 | 4,475 | 4,590 | 152,700 |
| 2017/11/15 | 4,570 | 4,620 | 4,490 | 4,510 | 209,800 |
| 2017/11/14 | 4,675 | 4,700 | 4,585 | 4,605 | 117,100 |
| 2017/11/13 | 4,660 | 4,740 | 4,650 | 4,650 | 137,300 |
| 2017/11/10 | 4,550 | 4,650 | 4,550 | 4,650 | 79,200 |
| 2017/11/09 | 4,530 | 4,710 | 4,515 | 4,615 | 291,500 |
| 2017/11/08 | 4,650 | 4,680 | 4,470 | 4,485 | 194,400 |
| 2017/11/07 | 4,585 | 4,625 | 4,495 | 4,615 | 242,900 |
| 2017/11/06 | 4,720 | 4,740 | 4,615 | 4,630 | 395,100 |
| 2017/11/02 | 4,820 | 4,830 | 4,700 | 4,815 | 238,100 |
| 2017/11/01 | 4,655 | 4,835 | 4,645 | 4,835 | 278,800 |
| 2017/10/31 | 4,660 | 4,785 | 4,440 | 4,635 | 563,800 |
| 2017/10/30 | 4,695 | 5,060 | 4,695 | 4,990 | 483,800 |
| 2017/10/27 | 4,770 | 4,850 | 4,770 | 4,850 | 90,900 |
| 2017/10/26 | 4,800 | 4,820 | 4,710 | 4,750 | 160,100 |
| 2017/10/25 | 4,900 | 4,925 | 4,780 | 4,830 | 168,100 |
| 2017/10/24 | 4,775 | 4,910 | 4,775 | 4,900 | 148,500 |
| 2017/10/23 | 4,830 | 4,930 | 4,785 | 4,810 | 228,200 |
| 2017/10/20 | 4,755 | 4,800 | 4,680 | 4,790 | 121,800 |
| 2017/10/19 | 4,760 | 4,825 | 4,705 | 4,825 | 113,000 |
| 2017/10/18 | 4,660 | 4,795 | 4,655 | 4,780 | 142,700 |
| 2017/10/17 | 4,675 | 4,715 | 4,635 | 4,650 | 73,900 |
| 2017/10/16 | 4,730 | 4,730 | 4,600 | 4,695 | 125,400 |
| 2017/10/13 | 4,715 | 4,765 | 4,680 | 4,740 | 92,400 |
| 2017/10/12 | 4,700 | 4,810 | 4,690 | 4,725 | 132,900 |
| 2017/10/11 | 4,710 | 4,735 | 4,635 | 4,685 | 106,900 |
| 2017/10/10 | 4,675 | 4,745 | 4,670 | 4,700 | 97,100 |
| 2017/10/06 | 4,650 | 4,700 | 4,590 | 4,645 | 135,100 |
| 2017/10/05 | 4,725 | 4,765 | 4,625 | 4,645 | 174,900 |
| 2017/10/04 | 4,850 | 4,875 | 4,760 | 4,795 | 140,600 |
| 2017/10/03 | 4,905 | 4,970 | 4,840 | 4,890 | 151,500 |
| 2017/10/02 | 4,920 | 4,925 | 4,850 | 4,910 | 149,300 |
| 2017/09/29 | 4,720 | 4,865 | 4,720 | 4,850 | 165,600 |
| 2017/09/28 | 4,695 | 4,785 | 4,630 | 4,700 | 174,200 |
| 2017/09/27 | 4,715 | 4,730 | 4,625 | 4,635 | 144,300 |
| 2017/09/26 | 4,620 | 4,725 | 4,570 | 4,710 | 196,000 |
| 2017/09/25 | 4,520 | 4,615 | 4,510 | 4,615 | 111,100 |
| 2017/09/22 | 4,530 | 4,545 | 4,435 | 4,510 | 114,200 |
| 2017/09/21 | 4,635 | 4,635 | 4,470 | 4,540 | 222,200 |
| 2017/09/20 | 4,605 | 4,675 | 4,590 | 4,630 | 165,700 |
| 2017/09/19 | 4,640 | 4,660 | 4,545 | 4,635 | 202,800 |
| 2017/09/15 | 4,375 | 4,695 | 4,340 | 4,680 | 447,700 |
| 2017/09/14 | 4,440 | 4,510 | 4,365 | 4,395 | 159,500 |
| 2017/09/13 | 4,300 | 4,425 | 4,275 | 4,420 | 176,900 |
| 2017/09/12 | 4,285 | 4,310 | 4,225 | 4,250 | 116,400 |
| 2017/09/11 | 4,140 | 4,215 | 4,130 | 4,185 | 97,600 |
| 2017/09/08 | 4,155 | 4,205 | 4,115 | 4,130 | 101,300 |
| 2017/09/07 | 4,235 | 4,260 | 4,160 | 4,205 | 97,300 |
| 2017/09/06 | 4,025 | 4,250 | 4,020 | 4,210 | 162,300 |
| 2017/09/05 | 4,315 | 4,335 | 4,110 | 4,165 | 220,400 |
| 2017/09/04 | 4,330 | 4,335 | 4,215 | 4,305 | 128,200 |
| 2017/09/01 | 4,430 | 4,450 | 4,340 | 4,345 | 113,700 |
| 2017/08/31 | 4,320 | 4,390 | 4,300 | 4,385 | 142,800 |
| 2017/08/30 | 4,440 | 4,460 | 4,165 | 4,300 | 222,400 |
| 2017/08/29 | 4,300 | 4,415 | 4,275 | 4,375 | 186,100 |
| 2017/08/28 | 4,300 | 4,425 | 4,260 | 4,360 | 274,900 |
| 2017/08/25 | 4,255 | 4,410 | 4,180 | 4,355 | 621,000 |
| 2017/08/24 | 3,970 | 4,240 | 3,965 | 4,215 | 986,000 |
| 2017/08/23 | 3,850 | 3,895 | 3,815 | 3,840 | 150,200 |
| 2017/08/22 | 3,745 | 3,795 | 3,735 | 3,795 | 86,200 |
| 2017/08/21 | 3,710 | 3,780 | 3,705 | 3,750 | 96,300 |
| 2017/08/18 | 3,775 | 3,785 | 3,725 | 3,745 | 112,900 |
| 2017/08/17 | 3,790 | 3,850 | 3,790 | 3,830 | 104,000 |
| 2017/08/16 | 3,830 | 3,855 | 3,755 | 3,770 | 129,300 |
| 2017/08/15 | 3,785 | 3,815 | 3,725 | 3,815 | 144,000 |
| 2017/08/14 | 3,640 | 3,715 | 3,630 | 3,705 | 83,900 |
| 2017/08/10 | 3,685 | 3,700 | 3,630 | 3,695 | 91,800 |
| 2017/08/09 | 3,710 | 3,715 | 3,610 | 3,655 | 116,700 |
| 2017/08/08 | 3,690 | 3,735 | 3,690 | 3,705 | 70,700 |
| 2017/08/07 | 3,720 | 3,740 | 3,660 | 3,690 | 99,700 |
| 2017/08/04 | 3,755 | 3,825 | 3,695 | 3,715 | 144,600 |
| 2017/08/03 | 3,730 | 3,790 | 3,655 | 3,765 | 178,600 |
| 2017/08/02 | 3,645 | 3,755 | 3,620 | 3,730 | 179,500 |
| 2017/08/01 | 3,770 | 3,775 | 3,570 | 3,640 | 355,300 |
| 2017/07/31 | 3,810 | 3,885 | 3,760 | 3,765 | 245,300 |
| 2017/07/28 | 4,195 | 4,225 | 3,770 | 3,800 | 704,300 |
| 2017/07/27 | 4,000 | 4,045 | 3,990 | 4,025 | 145,200 |
| 2017/07/26 | 4,060 | 4,065 | 3,950 | 3,960 | 215,000 |
| 2017/07/25 | 4,080 | 4,080 | 4,020 | 4,040 | 170,900 |
| 2017/07/24 | 4,155 | 4,160 | 4,040 | 4,100 | 241,200 |
| 2017/07/21 | 4,220 | 4,220 | 4,160 | 4,190 | 135,100 |
| 2017/07/20 | 4,195 | 4,225 | 4,170 | 4,220 | 169,200 |
| 2017/07/19 | 4,160 | 4,295 | 4,115 | 4,165 | 421,100 |
| 2017/07/18 | 4,010 | 4,085 | 3,975 | 4,060 | 147,300 |
| 2017/07/14 | 4,010 | 4,030 | 3,980 | 4,010 | 107,200 |
| 2017/07/13 | 4,010 | 4,060 | 3,980 | 4,025 | 101,800 |
| 2017/07/12 | 3,985 | 4,050 | 3,945 | 3,960 | 166,000 |
| 2017/07/11 | 3,950 | 3,975 | 3,900 | 3,955 | 117,900 |
| 2017/07/10 | 3,910 | 3,960 | 3,885 | 3,945 | 89,300 |
| 2017/07/07 | 3,860 | 3,895 | 3,845 | 3,880 | 75,300 |
| 2017/07/06 | 3,915 | 3,935 | 3,875 | 3,895 | 68,700 |
| 2017/07/05 | 3,880 | 3,950 | 3,810 | 3,930 | 194,600 |
| 2017/07/04 | 4,080 | 4,085 | 3,865 | 3,880 | 301,400 |
| 2017/07/03 | 3,935 | 4,040 | 3,920 | 4,035 | 185,100 |
| 2017/06/30 | 3,935 | 3,975 | 3,885 | 3,925 | 157,500 |
| 2017/06/29 | 3,985 | 4,020 | 3,935 | 4,005 | 179,100 |
| 2017/06/28 | 4,165 | 4,180 | 3,960 | 3,965 | 322,900 |
| 2017/06/27 | 3,960 | 4,110 | 3,935 | 4,110 | 342,900 |
| 2017/06/26 | 3,855 | 3,935 | 3,855 | 3,930 | 117,000 |
| 2017/06/23 | 4,000 | 4,000 | 3,820 | 3,855 | 222,500 |
| 2017/06/22 | 3,945 | 4,000 | 3,880 | 3,975 | 143,700 |
| 2017/06/21 | 3,900 | 4,020 | 3,875 | 3,920 | 169,100 |
| 2017/06/20 | 3,895 | 3,910 | 3,845 | 3,880 | 103,000 |
| 2017/06/19 | 3,805 | 3,870 | 3,800 | 3,840 | 97,300 |
| 2017/06/16 | 3,825 | 3,835 | 3,760 | 3,785 | 150,700 |
| 2017/06/15 | 3,850 | 3,890 | 3,805 | 3,855 | 110,700 |
| 2017/06/14 | 3,930 | 3,985 | 3,855 | 3,860 | 122,000 |
| 2017/06/13 | 3,935 | 3,935 | 3,845 | 3,890 | 125,000 |
| 2017/06/12 | 3,930 | 3,950 | 3,835 | 3,940 | 180,400 |
| 2017/06/09 | 4,075 | 4,085 | 3,980 | 3,990 | 163,900 |
| 2017/06/08 | 4,075 | 4,080 | 3,940 | 4,045 | 179,900 |
| 2017/06/07 | 3,970 | 4,045 | 3,890 | 4,020 | 256,000 |
| 2017/06/06 | 4,030 | 4,050 | 3,940 | 4,020 | 166,500 |
| 2017/06/05 | 3,905 | 4,120 | 3,905 | 4,025 | 302,600 |
| 2017/06/02 | 4,010 | 4,015 | 3,890 | 3,905 | 256,200 |
| 2017/06/01 | 4,025 | 4,045 | 3,930 | 3,970 | 206,100 |
| 2017/05/31 | 4,045 | 4,190 | 3,965 | 3,995 | 475,900 |
| 2017/05/30 | 3,800 | 4,035 | 3,785 | 4,010 | 482,100 |
| 2017/05/29 | 3,800 | 3,845 | 3,770 | 3,785 | 252,000 |
| 2017/05/26 | 3,895 | 3,920 | 3,790 | 3,840 | 341,500 |
| 2017/05/25 | 3,875 | 3,980 | 3,865 | 3,935 | 543,900 |
| 2017/05/24 | 3,495 | 3,885 | 3,470 | 3,885 | 1,337,500 |
| 2017/05/23 | 3,375 | 3,430 | 3,345 | 3,380 | 221,600 |
| 2017/05/22 | 3,350 | 3,380 | 3,330 | 3,360 | 91,900 |
| 2017/05/19 | 3,395 | 3,430 | 3,345 | 3,350 | 118,000 |
| 2017/05/18 | 3,235 | 3,405 | 3,230 | 3,395 | 190,200 |
| 2017/05/17 | 3,385 | 3,400 | 3,345 | 3,370 | 137,100 |
| 2017/05/16 | 3,400 | 3,415 | 3,335 | 3,385 | 243,700 |
| 2017/05/15 | 3,400 | 3,410 | 3,285 | 3,360 | 260,500 |
| 2017/05/12 | 3,305 | 3,325 | 3,255 | 3,305 | 116,700 |
| 2017/05/11 | 3,420 | 3,425 | 3,250 | 3,305 | 346,500 |
| 2017/05/10 | 3,320 | 3,535 | 3,320 | 3,435 | 800,200 |
| 2017/05/09 | 3,260 | 3,315 | 3,235 | 3,255 | 215,400 |
| 2017/05/08 | 3,200 | 3,255 | 3,175 | 3,255 | 238,400 |
| 2017/05/02 | 3,105 | 3,175 | 3,095 | 3,170 | 169,800 |
| 2017/05/01 | 3,085 | 3,145 | 3,080 | 3,105 | 122,000 |
| 2017/04/28 | 3,045 | 3,095 | 3,030 | 3,095 | 129,800 |
| 2017/04/27 | 3,045 | 3,085 | 3,030 | 3,075 | 168,400 |
| 2017/04/26 | 3,000 | 3,035 | 2,985 | 3,025 | 165,900 |
| 2017/04/25 | 2,950 | 2,950 | 2,913 | 2,920 | 63,300 |
| 2017/04/24 | 2,908 | 2,927 | 2,865 | 2,914 | 122,100 |
| 2017/04/21 | 2,922 | 2,932 | 2,869 | 2,908 | 189,500 |
| 2017/04/20 | 3,050 | 3,075 | 2,913 | 2,919 | 216,300 |
| 2017/04/19 | 2,923 | 3,065 | 2,908 | 3,045 | 339,200 |
| 2017/04/18 | 2,883 | 2,893 | 2,820 | 2,871 | 148,900 |
| 2017/04/17 | 2,770 | 2,854 | 2,756 | 2,843 | 142,600 |
| 2017/04/14 | 2,751 | 2,791 | 2,733 | 2,780 | 153,600 |
| 2017/04/13 | 2,745 | 2,773 | 2,701 | 2,772 | 187,400 |
| 2017/04/12 | 2,821 | 2,829 | 2,761 | 2,804 | 223,200 |
| 2017/04/11 | 2,949 | 2,962 | 2,839 | 2,849 | 116,100 |
| 2017/04/10 | 2,860 | 2,946 | 2,833 | 2,936 | 186,900 |
| 2017/04/07 | 2,888 | 2,923 | 2,863 | 2,898 | 228,700 |
| 2017/04/06 | 2,860 | 2,898 | 2,804 | 2,888 | 252,800 |
| 2017/04/05 | 2,921 | 2,959 | 2,846 | 2,898 | 260,400 |
| 2017/04/04 | 3,010 | 3,015 | 2,915 | 2,963 | 195,800 |
| 2017/04/03 | 3,035 | 3,070 | 2,989 | 3,040 | 105,600 |
| 2017/03/31 | 3,050 | 3,105 | 3,015 | 3,045 | 157,700 |
| 2017/03/30 | 3,070 | 3,070 | 2,974 | 3,045 | 190,800 |
| 2017/03/29 | 3,090 | 3,100 | 3,065 | 3,095 | 94,600 |
| 2017/03/28 | 3,060 | 3,085 | 3,020 | 3,085 | 99,000 |
| 2017/03/27 | 3,025 | 3,070 | 3,005 | 3,045 | 107,400 |
| 2017/03/24 | 3,255 | 3,255 | 3,005 | 3,045 | 484,800 |
| 2017/03/23 | 3,095 | 3,140 | 3,095 | 3,115 | 48,000 |
| 2017/03/22 | 3,100 | 3,155 | 3,100 | 3,125 | 75,500 |
| 2017/03/21 | 3,155 | 3,175 | 3,145 | 3,170 | 66,200 |
| 2017/03/17 | 3,250 | 3,255 | 3,190 | 3,210 | 83,300 |
| 2017/03/16 | 3,210 | 3,250 | 3,185 | 3,250 | 50,900 |
| 2017/03/15 | 3,295 | 3,295 | 3,220 | 3,245 | 81,600 |
| 2017/03/14 | 3,305 | 3,320 | 3,265 | 3,315 | 74,900 |
| 2017/03/13 | 3,320 | 3,410 | 3,285 | 3,295 | 143,200 |
| 2017/03/10 | 3,340 | 3,350 | 3,300 | 3,305 | 65,500 |
| 2017/03/09 | 3,310 | 3,340 | 3,275 | 3,325 | 99,500 |
| 2017/03/08 | 3,280 | 3,340 | 3,230 | 3,340 | 152,100 |
| 2017/03/07 | 3,320 | 3,320 | 3,270 | 3,285 | 71,900 |
| 2017/03/06 | 3,350 | 3,385 | 3,300 | 3,305 | 173,100 |
| 2017/03/03 | 3,265 | 3,350 | 3,255 | 3,285 | 196,400 |
| 2017/03/02 | 3,340 | 3,350 | 3,240 | 3,245 | 159,000 |
| 2017/03/01 | 3,275 | 3,295 | 3,225 | 3,280 | 84,400 |
| 2017/02/28 | 3,325 | 3,325 | 3,265 | 3,275 | 70,400 |
| 2017/02/27 | 3,345 | 3,385 | 3,300 | 3,305 | 95,000 |
| 2017/02/24 | 3,345 | 3,370 | 3,305 | 3,330 | 113,400 |
| 2017/02/23 | 3,355 | 3,400 | 3,305 | 3,345 | 136,500 |
| 2017/02/22 | 3,425 | 3,435 | 3,350 | 3,420 | 121,000 |
| 2017/02/21 | 3,310 | 3,450 | 3,305 | 3,435 | 164,200 |
| 2017/02/20 | 3,350 | 3,365 | 3,295 | 3,310 | 71,800 |
| 2017/02/17 | 3,230 | 3,385 | 3,200 | 3,370 | 141,400 |
| 2017/02/16 | 3,305 | 3,305 | 3,170 | 3,245 | 238,600 |
| 2017/02/15 | 3,330 | 3,345 | 3,275 | 3,305 | 89,700 |
| 2017/02/14 | 3,365 | 3,365 | 3,305 | 3,320 | 106,900 |
| 2017/02/13 | 3,390 | 3,420 | 3,335 | 3,365 | 113,200 |
| 2017/02/10 | 3,330 | 3,410 | 3,270 | 3,355 | 134,700 |
| 2017/02/09 | 3,225 | 3,400 | 3,225 | 3,295 | 319,900 |
| 2017/02/08 | 3,125 | 3,240 | 3,120 | 3,220 | 216,900 |
| 2017/02/07 | 3,105 | 3,170 | 3,055 | 3,135 | 147,300 |
| 2017/02/06 | 3,005 | 3,145 | 3,000 | 3,140 | 261,100 |
| 2017/02/03 | 3,030 | 3,075 | 2,934 | 2,965 | 179,300 |
| 2017/02/02 | 3,060 | 3,130 | 3,040 | 3,055 | 184,800 |
| 2017/02/01 | 2,993 | 3,115 | 2,987 | 3,050 | 246,600 |
| 2017/01/31 | 2,910 | 3,010 | 2,891 | 2,998 | 435,600 |
| 2017/01/30 | 2,801 | 2,883 | 2,800 | 2,880 | 157,200 |
| 2017/01/27 | 2,849 | 2,849 | 2,789 | 2,833 | 143,200 |
| 2017/01/26 | 2,798 | 2,866 | 2,798 | 2,849 | 275,200 |
| 2017/01/25 | 2,734 | 2,748 | 2,698 | 2,748 | 98,300 |
| 2017/01/24 | 2,700 | 2,732 | 2,687 | 2,712 | 54,000 |
| 2017/01/23 | 2,690 | 2,716 | 2,676 | 2,701 | 47,500 |
| 2017/01/20 | 2,697 | 2,715 | 2,675 | 2,699 | 66,900 |
| 2017/01/19 | 2,722 | 2,746 | 2,700 | 2,720 | 132,300 |
| 2017/01/18 | 2,676 | 2,704 | 2,656 | 2,701 | 93,100 |
| 2017/01/17 | 2,671 | 2,708 | 2,646 | 2,695 | 133,700 |
| 2017/01/16 | 2,706 | 2,709 | 2,671 | 2,691 | 95,800 |
| 2017/01/13 | 2,654 | 2,723 | 2,654 | 2,680 | 94,000 |
| 2017/01/12 | 2,685 | 2,712 | 2,651 | 2,678 | 97,900 |
| 2017/01/11 | 2,719 | 2,719 | 2,670 | 2,686 | 125,000 |
| 2017/01/10 | 2,741 | 2,771 | 2,707 | 2,718 | 147,100 |
| 2017/01/06 | 2,715 | 2,748 | 2,696 | 2,731 | 174,100 |
| 2017/01/05 | 2,690 | 2,718 | 2,665 | 2,707 | 152,200 |
| 2017/01/04 | 2,689 | 2,691 | 2,651 | 2,669 | 120,600 |