デジタルホールディングス(2389)の株価時系列情報
デジタルホールディングス(2389)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 583,000 | 594,000 | 581,000 | 594,000 | 178 |
| 2004/12/29 | 555,000 | 596,000 | 555,000 | 584,000 | 349 |
| 2004/12/28 | 550,000 | 560,000 | 543,000 | 547,000 | 182 |
| 2004/12/27 | 528,000 | 528,000 | 521,000 | 524,000 | 35 |
| 2004/12/24 | 526,000 | 530,000 | 522,000 | 525,000 | 36 |
| 2004/12/22 | 531,000 | 534,000 | 526,000 | 527,000 | 51 |
| 2004/12/21 | 528,000 | 532,000 | 523,000 | 529,000 | 60 |
| 2004/12/20 | 526,000 | 534,000 | 524,000 | 533,000 | 59 |
| 2004/12/17 | 511,000 | 527,000 | 511,000 | 524,000 | 34 |
| 2004/12/16 | 530,000 | 530,000 | 516,000 | 518,000 | 32 |
| 2004/12/15 | 522,000 | 536,000 | 522,000 | 534,000 | 57 |
| 2004/12/14 | 511,000 | 535,000 | 511,000 | 518,000 | 23 |
| 2004/12/13 | 545,000 | 545,000 | 525,000 | 525,000 | 45 |
| 2004/12/10 | 559,000 | 559,000 | 545,000 | 549,000 | 38 |
| 2004/12/09 | 561,000 | 565,000 | 556,000 | 560,000 | 72 |
| 2004/12/08 | 545,000 | 560,000 | 543,000 | 557,000 | 126 |
| 2004/12/07 | 550,000 | 550,000 | 530,000 | 543,000 | 40 |
| 2004/12/06 | 552,000 | 555,000 | 550,000 | 551,000 | 81 |
| 2004/12/03 | 555,000 | 555,000 | 548,000 | 550,000 | 94 |
| 2004/12/02 | 530,000 | 554,000 | 530,000 | 550,000 | 233 |
| 2004/12/01 | 522,000 | 522,000 | 508,000 | 516,000 | 53 |
| 2004/11/30 | 529,000 | 533,000 | 522,000 | 522,000 | 39 |
| 2004/11/29 | 530,000 | 542,000 | 525,000 | 529,000 | 53 |
| 2004/11/26 | 523,000 | 528,000 | 520,000 | 524,000 | 24 |
| 2004/11/25 | 523,000 | 523,000 | 516,000 | 523,000 | 51 |
| 2004/11/24 | 521,000 | 529,000 | 514,000 | 520,000 | 190 |
| 2004/11/22 | 524,000 | 524,000 | 496,000 | 507,000 | 211 |
| 2004/11/19 | 552,000 | 553,000 | 530,000 | 533,000 | 169 |
| 2004/11/18 | 578,000 | 579,000 | 555,000 | 556,000 | 56 |
| 2004/11/17 | 571,000 | 577,000 | 566,000 | 577,000 | 36 |
| 2004/11/16 | 595,000 | 596,000 | 570,000 | 581,000 | 109 |
| 2004/11/15 | 595,000 | 610,000 | 595,000 | 596,000 | 158 |
| 2004/11/12 | 585,000 | 592,000 | 585,000 | 590,000 | 76 |
| 2004/11/11 | 595,000 | 596,000 | 582,000 | 584,000 | 64 |
| 2004/11/10 | 585,000 | 596,000 | 584,000 | 592,000 | 55 |
| 2004/11/09 | 601,000 | 605,000 | 583,000 | 585,000 | 61 |
| 2004/11/08 | 600,000 | 615,000 | 600,000 | 602,000 | 183 |
| 2004/11/05 | 589,000 | 600,000 | 571,000 | 597,000 | 171 |
| 2004/11/04 | 590,000 | 590,000 | 575,000 | 580,000 | 108 |
| 2004/11/02 | 552,000 | 576,000 | 542,000 | 570,000 | 65 |
| 2004/11/01 | 570,000 | 570,000 | 540,000 | 542,000 | 93 |
| 2004/10/29 | 592,000 | 592,000 | 562,000 | 575,000 | 118 |
| 2004/10/28 | 589,000 | 594,000 | 585,000 | 590,000 | 202 |
| 2004/10/27 | 589,000 | 591,000 | 580,000 | 586,000 | 190 |
| 2004/10/26 | 554,000 | 577,000 | 552,000 | 569,000 | 91 |
| 2004/10/25 | 558,000 | 570,000 | 550,000 | 553,000 | 135 |
| 2004/10/22 | 590,000 | 593,000 | 566,000 | 575,000 | 187 |
| 2004/10/21 | 562,000 | 599,000 | 560,000 | 590,000 | 784 |
| 2004/10/20 | 559,000 | 563,000 | 552,000 | 563,000 | 224 |
| 2004/10/19 | 550,000 | 556,000 | 546,000 | 550,000 | 136 |
| 2004/10/18 | 553,000 | 558,000 | 541,000 | 545,000 | 125 |
| 2004/10/15 | 535,000 | 540,000 | 520,000 | 540,000 | 90 |
| 2004/10/14 | 560,000 | 564,000 | 530,000 | 540,000 | 152 |
| 2004/10/13 | 546,000 | 559,000 | 539,000 | 550,000 | 387 |
| 2004/10/12 | 508,000 | 553,000 | 508,000 | 537,000 | 318 |
| 2004/10/08 | 508,000 | 508,000 | 500,000 | 502,000 | 64 |
| 2004/10/07 | 517,000 | 519,000 | 505,000 | 512,000 | 76 |
| 2004/10/06 | 498,000 | 512,000 | 495,000 | 512,000 | 57 |
| 2004/10/05 | 513,000 | 513,000 | 495,000 | 498,000 | 52 |
| 2004/10/04 | 504,000 | 512,000 | 499,000 | 505,000 | 119 |
| 2004/10/01 | 489,000 | 499,000 | 480,000 | 494,000 | 57 |
| 2004/09/30 | 470,000 | 494,000 | 470,000 | 494,000 | 35 |
| 2004/09/29 | 475,000 | 479,000 | 457,000 | 460,000 | 56 |
| 2004/09/28 | 487,000 | 487,000 | 475,000 | 475,000 | 43 |
| 2004/09/27 | 498,000 | 498,000 | 482,000 | 485,000 | 20 |
| 2004/09/24 | 480,000 | 500,000 | 476,000 | 493,000 | 40 |
| 2004/09/22 | 501,000 | 501,000 | 478,000 | 490,000 | 93 |
| 2004/09/21 | 509,000 | 509,000 | 500,000 | 503,000 | 79 |
| 2004/09/17 | 515,000 | 515,000 | 506,000 | 514,000 | 45 |
| 2004/09/16 | 508,000 | 524,000 | 499,000 | 508,000 | 99 |
| 2004/09/15 | 530,000 | 530,000 | 512,000 | 515,000 | 111 |
| 2004/09/14 | 550,000 | 555,000 | 520,000 | 532,000 | 139 |
| 2004/09/13 | 580,000 | 584,000 | 552,000 | 556,000 | 194 |
| 2004/09/10 | 542,000 | 570,000 | 531,000 | 570,000 | 233 |
| 2004/09/09 | 530,000 | 530,000 | 525,000 | 525,000 | 59 |
| 2004/09/08 | 528,000 | 533,000 | 526,000 | 527,000 | 42 |
| 2004/09/07 | 520,000 | 528,000 | 510,000 | 524,000 | 57 |
| 2004/09/06 | 535,000 | 535,000 | 524,000 | 530,000 | 69 |
| 2004/09/03 | 550,000 | 550,000 | 531,000 | 535,000 | 115 |
| 2004/09/02 | 564,000 | 567,000 | 548,000 | 555,000 | 82 |
| 2004/09/01 | 565,000 | 574,000 | 562,000 | 562,000 | 100 |
| 2004/08/31 | 571,000 | 571,000 | 561,000 | 564,000 | 76 |
| 2004/08/30 | 570,000 | 584,000 | 559,000 | 575,000 | 219 |
| 2004/08/27 | 538,000 | 560,000 | 530,000 | 560,000 | 197 |
| 2004/08/26 | 540,000 | 540,000 | 522,000 | 528,000 | 58 |
| 2004/08/25 | 553,000 | 570,000 | 530,000 | 537,000 | 274 |
| 2004/08/24 | 510,000 | 540,000 | 510,000 | 540,000 | 273 |
| 2004/08/23 | 495,000 | 505,000 | 490,000 | 500,000 | 118 |
| 2004/08/20 | 474,000 | 485,000 | 470,000 | 485,000 | 79 |
| 2004/08/19 | 470,000 | 477,000 | 469,000 | 473,000 | 52 |
| 2004/08/18 | 479,000 | 479,000 | 456,000 | 465,000 | 73 |
| 2004/08/17 | 493,000 | 493,000 | 468,000 | 469,000 | 62 |
| 2004/08/16 | 495,000 | 495,000 | 480,000 | 483,000 | 40 |
| 2004/08/13 | 494,000 | 500,000 | 485,000 | 490,000 | 95 |
| 2004/08/12 | 489,000 | 501,000 | 489,000 | 492,000 | 77 |
| 2004/08/11 | 511,000 | 524,000 | 493,000 | 494,000 | 175 |
| 2004/08/10 | 473,000 | 511,000 | 465,000 | 499,000 | 225 |
| 2004/08/09 | 475,000 | 478,000 | 445,000 | 470,000 | 829 |
| 2004/08/06 | 490,000 | 510,000 | 490,000 | 495,000 | 81 |
| 2004/08/05 | 499,000 | 525,000 | 495,000 | 510,000 | 71 |
| 2004/08/04 | 491,000 | 511,000 | 460,000 | 500,000 | 144 |
| 2004/08/03 | 522,000 | 525,000 | 481,000 | 492,000 | 111 |
| 2004/08/02 | 535,000 | 538,000 | 511,000 | 516,000 | 71 |
| 2004/07/30 | 506,000 | 539,000 | 505,000 | 539,000 | 115 |
| 2004/07/29 | 535,000 | 540,000 | 500,000 | 510,000 | 104 |
| 2004/07/28 | 524,000 | 540,000 | 520,000 | 531,000 | 90 |
| 2004/07/27 | 565,000 | 565,000 | 490,000 | 494,000 | 146 |
| 2004/07/26 | 580,000 | 580,000 | 555,000 | 565,000 | 74 |
| 2004/07/23 | 591,000 | 594,000 | 584,000 | 590,000 | 45 |
| 2004/07/22 | 602,000 | 610,000 | 590,000 | 596,000 | 93 |
| 2004/07/21 | 618,000 | 618,000 | 600,000 | 610,000 | 130 |
| 2004/07/20 | 597,000 | 597,000 | 583,000 | 583,000 | 98 |
| 2004/07/16 | 570,000 | 597,000 | 558,000 | 597,000 | 115 |
| 2004/07/15 | 595,000 | 595,000 | 557,000 | 578,000 | 136 |
| 2004/07/14 | 624,000 | 629,000 | 582,000 | 596,000 | 111 |
| 2004/07/13 | 629,000 | 635,000 | 622,000 | 624,000 | 155 |
| 2004/07/12 | 628,000 | 639,000 | 616,000 | 624,000 | 248 |
| 2004/07/09 | 564,000 | 600,000 | 560,000 | 598,000 | 180 |
| 2004/07/08 | 583,000 | 590,000 | 565,000 | 569,000 | 280 |
| 2004/07/07 | 582,000 | 582,000 | 550,000 | 571,000 | 355 |
| 2004/07/06 | 627,000 | 637,000 | 541,000 | 586,000 | 302 |
| 2004/07/05 | 634,000 | 634,000 | 620,000 | 626,000 | 135 |
| 2004/07/02 | 640,000 | 640,000 | 620,000 | 635,000 | 176 |
| 2004/07/01 | 650,000 | 667,000 | 632,000 | 646,000 | 416 |
| 2004/06/30 | 620,000 | 639,000 | 608,000 | 631,000 | 199 |
| 2004/06/29 | 635,000 | 638,000 | 615,000 | 622,000 | 145 |
| 2004/06/28 | 615,000 | 640,000 | 615,000 | 633,000 | 165 |
| 2004/06/25 | 622,000 | 630,000 | 613,000 | 630,000 | 131 |
| 2004/06/24 | 616,000 | 638,000 | 610,000 | 618,000 | 115 |
| 2004/06/23 | 645,000 | 649,000 | 616,000 | 620,000 | 129 |
| 2004/06/22 | 679,000 | 679,000 | 650,000 | 650,000 | 236 |
| 2004/06/21 | 680,000 | 693,000 | 671,000 | 676,000 | 424 |
| 2004/06/18 | 648,000 | 680,000 | 641,000 | 663,000 | 1,154 |
| 2004/06/17 | 619,000 | 644,000 | 615,000 | 643,000 | 1,025 |
| 2004/06/16 | 600,000 | 619,000 | 598,000 | 613,000 | 869 |
| 2004/06/15 | 596,000 | 599,000 | 588,000 | 593,000 | 210 |
| 2004/06/14 | 591,000 | 614,000 | 582,000 | 599,000 | 417 |
| 2004/06/11 | 597,000 | 597,000 | 581,000 | 587,000 | 120 |
| 2004/06/10 | 600,000 | 600,000 | 589,000 | 595,000 | 248 |
| 2004/06/09 | 596,000 | 604,000 | 588,000 | 601,000 | 472 |
| 2004/06/08 | 591,000 | 598,000 | 574,000 | 583,000 | 256 |
| 2004/06/07 | 570,000 | 590,000 | 559,000 | 581,000 | 268 |
| 2004/06/04 | 580,000 | 584,000 | 571,000 | 575,000 | 120 |
| 2004/06/03 | 599,000 | 606,000 | 574,000 | 580,000 | 496 |
| 2004/06/02 | 580,000 | 610,000 | 564,000 | 606,000 | 953 |
| 2004/06/01 | 527,000 | 565,000 | 526,000 | 560,000 | 188 |
| 2004/05/31 | 545,000 | 549,000 | 525,000 | 527,000 | 75 |
| 2004/05/28 | 552,000 | 557,000 | 535,000 | 539,000 | 199 |
| 2004/05/27 | 550,000 | 555,000 | 530,000 | 537,000 | 107 |
| 2004/05/26 | 570,000 | 574,000 | 536,000 | 543,000 | 222 |
| 2004/05/25 | 575,000 | 575,000 | 555,000 | 556,000 | 266 |
| 2004/05/24 | 590,000 | 598,000 | 570,000 | 578,000 | 381 |
| 2004/05/21 | 570,000 | 574,000 | 546,000 | 568,000 | 382 |
| 2004/05/20 | 590,000 | 610,000 | 551,000 | 570,000 | 769 |
| 2004/05/19 | 532,000 | 625,000 | 530,000 | 615,000 | 242 |
| 2004/05/18 | 505,000 | 570,000 | 504,000 | 530,000 | 118 |
| 2004/05/17 | 585,000 | 585,000 | 545,000 | 545,000 | 230 |
| 2004/05/14 | 700,000 | 700,000 | 615,000 | 645,000 | 141 |
| 2004/05/13 | 715,000 | 724,000 | 704,000 | 709,000 | 90 |
| 2004/05/12 | 700,000 | 760,000 | 690,000 | 715,000 | 123 |
| 2004/05/11 | 709,000 | 745,000 | 699,000 | 710,000 | 84 |
| 2004/05/10 | 840,000 | 840,000 | 749,000 | 749,000 | 152 |
| 2004/05/07 | 814,000 | 850,000 | 814,000 | 849,000 | 467 |
| 2004/05/06 | 755,000 | 831,000 | 755,000 | 804,000 | 346 |
| 2004/04/30 | 752,000 | 752,000 | 730,000 | 749,000 | 96 |
| 2004/04/28 | 738,000 | 753,000 | 735,000 | 752,000 | 120 |
| 2004/04/27 | 740,000 | 740,000 | 726,000 | 733,000 | 72 |
| 2004/04/26 | 741,000 | 745,000 | 733,000 | 737,000 | 52 |
| 2004/04/23 | 730,000 | 731,000 | 710,000 | 731,000 | 67 |
| 2004/04/22 | 729,000 | 750,000 | 725,000 | 730,000 | 72 |
| 2004/04/21 | 740,000 | 741,000 | 728,000 | 728,000 | 76 |
| 2004/04/20 | 779,000 | 779,000 | 730,000 | 744,000 | 61 |
| 2004/04/19 | 800,000 | 814,000 | 735,000 | 780,000 | 89 |
| 2004/04/16 | 811,000 | 817,000 | 780,000 | 780,000 | 83 |
| 2004/04/15 | 850,000 | 875,000 | 742,000 | 791,000 | 322 |
| 2004/04/14 | 833,000 | 834,000 | 830,000 | 834,000 | 447 |
| 2004/04/13 | 739,000 | 746,000 | 720,000 | 734,000 | 155 |
| 2004/04/12 | 699,000 | 739,000 | 680,000 | 733,000 | 190 |
| 2004/04/09 | 709,000 | 709,000 | 680,000 | 689,000 | 81 |
| 2004/04/08 | 688,000 | 720,000 | 665,000 | 719,000 | 138 |
| 2004/04/07 | 712,000 | 712,000 | 691,000 | 695,000 | 111 |
| 2004/04/06 | 786,000 | 786,000 | 710,000 | 729,000 | 278 |
| 2004/04/05 | 770,000 | 790,000 | 760,000 | 776,000 | 477 |
| 2004/04/02 | 720,000 | 754,000 | 690,000 | 740,000 | 865 |
| 2004/04/01 | 617,000 | 667,000 | 610,000 | 667,000 | 740 |
| 2004/03/31 | 569,000 | 569,000 | 550,000 | 567,000 | 140 |
| 2004/03/30 | 591,000 | 596,000 | 557,000 | 568,000 | 96 |
| 2004/03/29 | 570,000 | 600,000 | 550,000 | 580,000 | 163 |
| 2004/03/26 | 600,000 | 600,000 | 570,000 | 580,000 | 410 |
| 2004/03/26 | 1 -> 3.00 分割 | ||||
| 2004/03/25 | 1,549,992 | 1,549,992 | 1,500,000 | 1,500,000 | 158 |
| 2004/03/24 | 1,600,008 | 1,600,008 | 1,549,992 | 1,549,992 | 117 |
| 2004/03/23 | 1,609,992 | 1,620,000 | 1,590,000 | 1,600,008 | 88 |
| 2004/03/22 | 1,620,000 | 1,639,992 | 1,590,000 | 1,620,000 | 91 |
| 2004/03/19 | 1,600,008 | 1,660,008 | 1,590,000 | 1,609,992 | 136 |
| 2004/03/18 | 1,570,008 | 1,620,000 | 1,560,000 | 1,590,000 | 181 |
| 2004/03/17 | 1,549,992 | 1,579,992 | 1,519,992 | 1,540,008 | 218 |
| 2004/03/16 | 1,620,000 | 1,620,000 | 1,549,992 | 1,600,008 | 143 |
| 2004/03/15 | 1,699,992 | 1,720,008 | 1,600,008 | 1,639,992 | 159 |
| 2004/03/12 | 1,729,992 | 1,729,992 | 1,669,992 | 1,699,992 | 195 |
| 2004/03/11 | 1,740,000 | 1,780,008 | 1,710,000 | 1,729,992 | 1,063 |
| 2004/03/10 | 1,560,000 | 1,669,992 | 1,540,008 | 1,660,008 | 327 |
| 2004/03/09 | 1,489,992 | 1,570,008 | 1,470,000 | 1,560,000 | 236 |
| 2004/03/08 | 1,530,000 | 1,530,000 | 1,480,008 | 1,500,000 | 154 |
| 2004/03/05 | 1,510,008 | 1,540,008 | 1,470,000 | 1,530,000 | 254 |
| 2004/03/04 | 1,470,000 | 1,519,992 | 1,429,992 | 1,489,992 | 259 |
| 2004/03/03 | 1,440,000 | 1,489,992 | 1,420,008 | 1,429,992 | 153 |
| 2004/03/02 | 1,410,000 | 1,440,000 | 1,399,992 | 1,420,008 | 66 |
| 2004/03/01 | 1,459,992 | 1,470,000 | 1,410,000 | 1,410,000 | 89 |
| 2004/02/27 | 1,470,000 | 1,489,992 | 1,429,992 | 1,459,992 | 109 |
| 2004/02/26 | 1,410,000 | 1,519,992 | 1,399,992 | 1,489,992 | 394 |
| 2004/02/25 | 1,390,008 | 1,440,000 | 1,369,992 | 1,390,008 | 164 |
| 2004/02/24 | 1,459,992 | 1,470,000 | 1,360,008 | 1,390,008 | 381 |
| 2004/02/23 | 1,540,008 | 1,570,008 | 1,480,008 | 1,480,008 | 613 |
| 2004/02/20 | 1,660,008 | 1,699,992 | 1,630,008 | 1,680,000 | 265 |
| 2004/02/19 | 1,639,992 | 1,669,992 | 1,600,008 | 1,620,000 | 381 |
| 2004/02/18 | 1,710,000 | 1,780,008 | 1,669,992 | 1,680,000 | 473 |
| 2004/02/17 | 1,680,000 | 1,810,008 | 1,630,008 | 1,710,000 | 626 |
| 2004/02/16 | 1,830,000 | 1,900,008 | 1,699,992 | 1,720,008 | 1,756 |
| 2004/02/13 | 1,849,992 | 1,849,992 | 1,849,992 | 1,849,992 | 1,838 |