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 |
|---|---|---|---|---|---|
| 2011/12/30 | 84,800 | 87,400 | 84,800 | 87,400 | 190 |
| 2011/12/29 | 85,800 | 86,800 | 84,800 | 86,800 | 38 |
| 2011/12/28 | 86,700 | 86,700 | 85,800 | 85,800 | 43 |
| 2011/12/27 | 88,200 | 88,200 | 87,000 | 87,000 | 91 |
| 2011/12/26 | 88,700 | 88,900 | 88,100 | 88,100 | 56 |
| 2011/12/22 | 88,000 | 88,000 | 86,400 | 87,700 | 99 |
| 2011/12/21 | 87,100 | 90,100 | 87,100 | 90,000 | 80 |
| 2011/12/20 | 88,400 | 88,400 | 85,200 | 87,400 | 128 |
| 2011/12/19 | 90,000 | 90,000 | 88,200 | 89,700 | 13 |
| 2011/12/16 | 89,000 | 90,000 | 87,200 | 90,000 | 48 |
| 2011/12/15 | 90,000 | 90,500 | 88,800 | 90,000 | 256 |
| 2011/12/14 | 93,100 | 93,100 | 92,400 | 92,900 | 36 |
| 2011/12/13 | 92,800 | 94,000 | 92,800 | 93,800 | 19 |
| 2011/12/12 | 93,000 | 93,500 | 92,600 | 93,300 | 27 |
| 2011/12/09 | 94,000 | 94,000 | 93,000 | 93,100 | 16 |
| 2011/12/08 | 94,000 | 94,100 | 93,200 | 94,000 | 44 |
| 2011/12/07 | 94,200 | 94,200 | 93,700 | 94,000 | 56 |
| 2011/12/06 | 96,200 | 96,300 | 93,100 | 95,000 | 120 |
| 2011/12/05 | 97,300 | 97,300 | 95,800 | 96,200 | 122 |
| 2011/12/02 | 101,400 | 101,400 | 96,700 | 98,000 | 271 |
| 2011/12/01 | 101,500 | 101,600 | 99,800 | 101,500 | 208 |
| 2011/11/30 | 97,900 | 100,500 | 97,800 | 98,500 | 299 |
| 2011/11/29 | 98,000 | 98,800 | 96,900 | 98,000 | 199 |
| 2011/11/28 | 95,800 | 98,400 | 95,800 | 98,000 | 207 |
| 2011/11/25 | 97,500 | 98,300 | 95,500 | 95,500 | 160 |
| 2011/11/24 | 98,500 | 98,500 | 95,100 | 97,500 | 166 |
| 2011/11/22 | 100,000 | 100,000 | 98,500 | 98,500 | 142 |
| 2011/11/21 | 100,100 | 100,900 | 99,300 | 100,000 | 138 |
| 2011/11/18 | 99,700 | 100,100 | 99,500 | 100,100 | 80 |
| 2011/11/17 | 101,000 | 102,200 | 100,100 | 100,500 | 118 |
| 2011/11/16 | 100,600 | 101,400 | 100,600 | 101,000 | 91 |
| 2011/11/15 | 100,000 | 100,800 | 99,500 | 100,600 | 79 |
| 2011/11/14 | 96,700 | 99,900 | 96,700 | 99,900 | 121 |
| 2011/11/11 | 96,200 | 98,000 | 95,100 | 96,200 | 195 |
| 2011/11/10 | 93,800 | 97,700 | 93,700 | 96,200 | 172 |
| 2011/11/09 | 96,500 | 99,000 | 96,500 | 98,300 | 122 |
| 2011/11/08 | 101,500 | 101,500 | 96,500 | 96,500 | 246 |
| 2011/11/07 | 101,800 | 102,000 | 101,500 | 101,900 | 109 |
| 2011/11/04 | 98,500 | 101,900 | 98,500 | 101,800 | 224 |
| 2011/11/02 | 97,900 | 100,000 | 97,700 | 98,800 | 189 |
| 2011/11/01 | 99,500 | 99,500 | 97,600 | 99,000 | 201 |
| 2011/10/31 | 95,300 | 100,000 | 95,300 | 99,900 | 133 |
| 2011/10/28 | 93,700 | 97,900 | 93,500 | 97,400 | 159 |
| 2011/10/27 | 93,300 | 93,400 | 92,000 | 93,100 | 19 |
| 2011/10/26 | 90,200 | 93,000 | 90,200 | 91,800 | 48 |
| 2011/10/25 | 94,000 | 94,000 | 92,000 | 93,000 | 26 |
| 2011/10/24 | 90,900 | 92,100 | 90,600 | 92,000 | 24 |
| 2011/10/21 | 94,200 | 95,100 | 90,400 | 90,400 | 135 |
| 2011/10/20 | 92,100 | 96,800 | 92,100 | 94,000 | 206 |
| 2011/10/19 | 92,200 | 95,000 | 92,100 | 95,000 | 142 |
| 2011/10/18 | 92,400 | 92,800 | 90,500 | 91,000 | 106 |
| 2011/10/17 | 99,400 | 99,400 | 92,700 | 94,200 | 734 |
| 2011/10/14 | 82,800 | 84,700 | 81,600 | 84,400 | 37 |
| 2011/10/13 | 82,400 | 83,800 | 82,200 | 83,700 | 80 |
| 2011/10/12 | 80,000 | 80,800 | 80,000 | 80,000 | 50 |
| 2011/10/11 | 76,100 | 80,000 | 76,100 | 80,000 | 171 |
| 2011/10/07 | 75,400 | 75,900 | 74,600 | 75,800 | 123 |
| 2011/10/06 | 72,600 | 74,000 | 72,500 | 73,700 | 202 |
| 2011/10/05 | 75,800 | 76,000 | 70,800 | 71,100 | 247 |
| 2011/10/04 | 75,000 | 75,900 | 73,900 | 75,000 | 357 |
| 2011/10/03 | 84,000 | 84,000 | 75,200 | 78,100 | 497 |
| 2011/09/30 | 84,500 | 85,000 | 83,000 | 84,800 | 112 |
| 2011/09/29 | 81,500 | 84,000 | 81,500 | 83,000 | 82 |
| 2011/09/28 | 81,900 | 84,500 | 81,900 | 84,500 | 153 |
| 2011/09/27 | 81,000 | 84,700 | 77,100 | 83,400 | 273 |
| 2011/09/26 | 86,900 | 88,200 | 80,000 | 80,100 | 409 |
| 2011/09/22 | 86,200 | 89,900 | 86,200 | 89,900 | 64 |
| 2011/09/21 | 88,500 | 90,400 | 88,500 | 89,000 | 39 |
| 2011/09/20 | 90,100 | 90,400 | 89,000 | 89,000 | 61 |
| 2011/09/16 | 89,100 | 91,400 | 88,700 | 91,400 | 65 |
| 2011/09/15 | 88,900 | 89,200 | 88,000 | 88,900 | 59 |
| 2011/09/14 | 89,500 | 90,200 | 88,000 | 88,000 | 73 |
| 2011/09/13 | 87,600 | 89,900 | 87,600 | 89,200 | 46 |
| 2011/09/12 | 89,000 | 89,800 | 88,000 | 89,300 | 40 |
| 2011/09/09 | 92,000 | 93,000 | 89,100 | 90,000 | 256 |
| 2011/09/08 | 93,500 | 93,900 | 90,300 | 93,500 | 67 |
| 2011/09/07 | 93,100 | 93,900 | 92,900 | 93,900 | 36 |
| 2011/09/06 | 94,600 | 95,000 | 90,000 | 94,300 | 100 |
| 2011/09/05 | 95,800 | 96,700 | 94,500 | 94,500 | 33 |
| 2011/09/02 | 96,800 | 97,500 | 93,900 | 96,900 | 82 |
| 2011/09/01 | 97,700 | 99,700 | 97,700 | 98,100 | 63 |
| 2011/08/31 | 97,000 | 99,000 | 96,500 | 97,700 | 183 |
| 2011/08/30 | 99,600 | 99,700 | 97,000 | 97,000 | 61 |
| 2011/08/29 | 99,100 | 99,800 | 99,100 | 99,800 | 35 |
| 2011/08/26 | 95,300 | 98,500 | 93,100 | 98,500 | 70 |
| 2011/08/25 | 91,200 | 96,400 | 91,200 | 96,300 | 154 |
| 2011/08/24 | 97,200 | 97,500 | 92,600 | 93,500 | 171 |
| 2011/08/23 | 95,500 | 98,000 | 95,500 | 97,000 | 99 |
| 2011/08/22 | 96,400 | 98,500 | 95,000 | 98,500 | 107 |
| 2011/08/19 | 98,200 | 98,300 | 96,800 | 96,800 | 257 |
| 2011/08/18 | 99,000 | 100,900 | 98,800 | 100,400 | 155 |
| 2011/08/17 | 99,100 | 100,100 | 98,600 | 99,500 | 83 |
| 2011/08/16 | 103,000 | 103,600 | 99,100 | 99,600 | 109 |
| 2011/08/15 | 99,000 | 103,000 | 99,000 | 103,000 | 28 |
| 2011/08/12 | 97,800 | 101,000 | 97,800 | 100,700 | 107 |
| 2011/08/11 | 97,000 | 97,500 | 95,000 | 96,300 | 185 |
| 2011/08/10 | 99,100 | 99,400 | 97,500 | 98,000 | 211 |
| 2011/08/09 | 98,000 | 98,900 | 95,000 | 97,900 | 546 |
| 2011/08/08 | 102,000 | 102,800 | 100,000 | 101,300 | 409 |
| 2011/08/05 | 97,400 | 104,400 | 96,300 | 102,700 | 245 |
| 2011/08/04 | 105,000 | 105,200 | 104,300 | 104,900 | 104 |
| 2011/08/03 | 105,500 | 106,400 | 104,500 | 105,000 | 172 |
| 2011/08/02 | 110,900 | 110,900 | 107,600 | 107,800 | 163 |
| 2011/08/01 | 105,200 | 111,500 | 105,200 | 110,900 | 179 |
| 2011/07/29 | 109,500 | 111,200 | 107,800 | 110,900 | 60 |
| 2011/07/28 | 111,000 | 112,000 | 109,800 | 109,800 | 100 |
| 2011/07/27 | 112,800 | 113,500 | 112,300 | 113,200 | 90 |
| 2011/07/26 | 113,600 | 114,300 | 112,300 | 112,300 | 85 |
| 2011/07/25 | 112,900 | 113,600 | 112,500 | 113,600 | 85 |
| 2011/07/22 | 110,600 | 114,500 | 110,600 | 113,500 | 158 |
| 2011/07/21 | 112,400 | 112,400 | 110,200 | 111,900 | 161 |
| 2011/07/20 | 113,700 | 113,700 | 111,100 | 112,000 | 71 |
| 2011/07/19 | 111,200 | 111,700 | 109,600 | 109,700 | 57 |
| 2011/07/15 | 109,000 | 111,500 | 108,700 | 111,200 | 89 |
| 2011/07/14 | 109,900 | 111,100 | 109,100 | 109,100 | 100 |
| 2011/07/13 | 109,100 | 110,200 | 108,300 | 110,000 | 108 |
| 2011/07/12 | 113,800 | 113,800 | 111,400 | 111,500 | 50 |
| 2011/07/11 | 114,400 | 115,000 | 113,000 | 113,900 | 80 |
| 2011/07/08 | 115,500 | 116,000 | 113,500 | 114,700 | 185 |
| 2011/07/07 | 115,000 | 116,000 | 113,000 | 115,000 | 171 |
| 2011/07/06 | 116,900 | 117,000 | 114,800 | 115,300 | 282 |
| 2011/07/05 | 109,000 | 116,300 | 108,200 | 115,500 | 592 |
| 2011/07/04 | 106,500 | 109,700 | 106,000 | 109,000 | 252 |
| 2011/07/01 | 104,100 | 104,800 | 104,000 | 104,200 | 109 |
| 2011/06/30 | 105,000 | 105,000 | 103,500 | 104,000 | 303 |
| 2011/06/29 | 104,500 | 104,900 | 103,500 | 104,200 | 182 |
| 2011/06/28 | 103,700 | 104,400 | 103,500 | 103,600 | 64 |
| 2011/06/27 | 103,800 | 104,400 | 103,500 | 103,500 | 26 |
| 2011/06/24 | 104,900 | 106,000 | 103,500 | 103,500 | 128 |
| 2011/06/23 | 106,500 | 107,800 | 104,000 | 105,000 | 455 |
| 2011/06/22 | 104,500 | 104,800 | 104,000 | 104,800 | 51 |
| 2011/06/21 | 103,600 | 104,400 | 102,200 | 104,400 | 55 |
| 2011/06/20 | 104,200 | 104,500 | 103,500 | 103,500 | 88 |
| 2011/06/17 | 104,000 | 104,800 | 102,000 | 104,000 | 79 |
| 2011/06/16 | 105,600 | 105,600 | 102,800 | 104,000 | 89 |
| 2011/06/15 | 106,500 | 106,800 | 104,100 | 105,800 | 104 |
| 2011/06/14 | 102,800 | 107,000 | 102,800 | 105,800 | 229 |
| 2011/06/13 | 102,500 | 104,000 | 101,800 | 104,000 | 57 |
| 2011/06/10 | 101,500 | 104,300 | 101,500 | 102,900 | 205 |
| 2011/06/09 | 103,800 | 105,000 | 103,000 | 103,000 | 137 |
| 2011/06/08 | 109,400 | 109,500 | 105,100 | 105,500 | 249 |
| 2011/06/07 | 108,100 | 108,500 | 105,800 | 107,000 | 61 |
| 2011/06/06 | 107,600 | 109,600 | 107,600 | 108,000 | 31 |
| 2011/06/03 | 108,000 | 109,000 | 107,600 | 107,600 | 79 |
| 2011/06/02 | 108,000 | 109,000 | 107,000 | 108,000 | 116 |
| 2011/06/01 | 112,500 | 113,000 | 109,400 | 111,800 | 96 |
| 2011/05/31 | 110,000 | 112,000 | 109,100 | 112,000 | 82 |
| 2011/05/30 | 110,000 | 112,800 | 107,800 | 108,600 | 179 |
| 2011/05/27 | 104,900 | 107,500 | 104,400 | 105,200 | 159 |
| 2011/05/26 | 107,000 | 108,000 | 102,600 | 104,300 | 304 |
| 2011/05/25 | 109,000 | 109,000 | 106,000 | 106,100 | 190 |
| 2011/05/24 | 108,400 | 111,000 | 108,400 | 109,300 | 98 |
| 2011/05/23 | 112,600 | 112,700 | 111,000 | 111,600 | 210 |
| 2011/05/20 | 112,700 | 113,500 | 111,600 | 113,500 | 79 |
| 2011/05/19 | 112,500 | 114,500 | 111,500 | 111,500 | 182 |
| 2011/05/18 | 112,600 | 113,800 | 109,900 | 111,700 | 119 |
| 2011/05/17 | 110,000 | 112,000 | 108,500 | 112,000 | 257 |
| 2011/05/16 | 110,600 | 113,800 | 109,600 | 109,700 | 344 |
| 2011/05/13 | 119,000 | 119,100 | 115,000 | 115,600 | 219 |
| 2011/05/12 | 121,000 | 123,000 | 120,000 | 120,000 | 242 |
| 2011/05/11 | 121,500 | 123,500 | 120,200 | 122,900 | 289 |
| 2011/05/10 | 120,200 | 121,500 | 119,000 | 121,500 | 148 |
| 2011/05/09 | 116,300 | 120,000 | 115,200 | 120,000 | 258 |
| 2011/05/06 | 120,500 | 120,500 | 116,600 | 117,500 | 251 |
| 2011/05/02 | 127,000 | 127,000 | 121,600 | 122,000 | 343 |
| 2011/04/28 | 122,200 | 126,600 | 120,800 | 124,400 | 521 |
| 2011/04/27 | 124,500 | 124,700 | 120,200 | 120,200 | 338 |
| 2011/04/26 | 119,100 | 125,000 | 119,100 | 121,500 | 957 |
| 2011/04/25 | 119,200 | 120,900 | 116,700 | 116,700 | 161 |
| 2011/04/22 | 116,800 | 119,700 | 115,800 | 119,000 | 179 |
| 2011/04/21 | 114,100 | 119,200 | 113,400 | 116,800 | 342 |
| 2011/04/20 | 109,000 | 114,500 | 108,000 | 113,100 | 297 |
| 2011/04/19 | 107,100 | 109,000 | 104,600 | 109,000 | 200 |
| 2011/04/18 | 109,000 | 109,100 | 107,100 | 108,000 | 126 |
| 2011/04/15 | 110,000 | 110,000 | 106,500 | 107,600 | 301 |
| 2011/04/14 | 109,100 | 110,000 | 107,100 | 108,300 | 642 |
| 2011/04/13 | 108,000 | 110,500 | 107,600 | 110,500 | 411 |
| 2011/04/12 | 114,800 | 114,800 | 107,100 | 109,800 | 301 |
| 2011/04/11 | 113,300 | 117,500 | 113,000 | 115,300 | 171 |
| 2011/04/08 | 111,000 | 114,900 | 110,000 | 114,300 | 145 |
| 2011/04/07 | 114,900 | 114,900 | 111,000 | 112,300 | 59 |
| 2011/04/06 | 113,000 | 113,000 | 109,000 | 112,000 | 384 |
| 2011/04/05 | 118,900 | 118,900 | 113,000 | 114,200 | 349 |
| 2011/04/04 | 120,000 | 120,000 | 118,800 | 119,000 | 119 |
| 2011/04/01 | 119,000 | 120,800 | 118,600 | 120,000 | 275 |
| 2011/03/31 | 120,000 | 121,500 | 119,000 | 120,300 | 171 |
| 2011/03/30 | 116,600 | 119,600 | 116,600 | 119,600 | 283 |
| 2011/03/29 | 115,000 | 119,800 | 114,000 | 115,000 | 366 |
| 2011/03/28 | 114,000 | 119,900 | 112,500 | 117,800 | 321 |
| 2011/03/25 | 115,200 | 120,800 | 113,600 | 114,600 | 699 |
| 2011/03/24 | 122,100 | 125,100 | 112,900 | 113,000 | 1,037 |
| 2011/03/23 | 122,100 | 126,800 | 120,000 | 124,900 | 586 |
| 2011/03/22 | 129,000 | 129,600 | 122,700 | 124,800 | 878 |
| 2011/03/18 | 123,000 | 127,500 | 122,000 | 124,900 | 661 |
| 2011/03/17 | 100,000 | 121,500 | 100,000 | 121,200 | 1,335 |
| 2011/03/16 | 109,000 | 110,500 | 97,500 | 110,500 | 2,001 |
| 2011/03/15 | 100,000 | 101,100 | 83,000 | 96,000 | 2,417 |
| 2011/03/14 | 115,000 | 117,000 | 111,500 | 113,000 | 3,471 |
| 2011/03/11 | 140,200 | 150,300 | 137,400 | 141,500 | 2,264 |
| 2011/03/10 | 149,000 | 151,000 | 140,000 | 143,200 | 1,981 |
| 2011/03/09 | 162,000 | 162,000 | 148,600 | 150,000 | 1,772 |
| 2011/03/08 | 165,700 | 166,600 | 155,600 | 159,100 | 2,175 |
| 2011/03/07 | 151,000 | 168,800 | 150,200 | 165,000 | 7,547 |
| 2011/03/04 | 143,000 | 149,800 | 137,100 | 148,500 | 2,859 |
| 2011/03/03 | 143,800 | 152,000 | 138,200 | 139,300 | 5,098 |
| 2011/03/02 | 133,100 | 142,900 | 132,500 | 139,700 | 3,557 |
| 2011/03/01 | 147,900 | 150,900 | 136,300 | 137,400 | 6,045 |
| 2011/02/28 | 121,200 | 121,800 | 119,700 | 120,900 | 538 |
| 2011/02/25 | 120,000 | 120,900 | 118,100 | 119,600 | 221 |
| 2011/02/24 | 123,100 | 123,100 | 118,800 | 118,800 | 312 |
| 2011/02/23 | 125,000 | 126,500 | 122,700 | 123,800 | 192 |
| 2011/02/22 | 131,800 | 131,800 | 125,500 | 127,400 | 202 |
| 2011/02/21 | 132,900 | 132,900 | 130,400 | 131,400 | 148 |
| 2011/02/18 | 130,000 | 131,100 | 128,000 | 131,000 | 159 |
| 2011/02/17 | 135,500 | 137,500 | 129,300 | 131,000 | 202 |
| 2011/02/16 | 131,600 | 138,100 | 131,600 | 132,800 | 532 |
| 2011/02/15 | 125,700 | 131,900 | 121,900 | 130,200 | 688 |
| 2011/02/14 | 125,000 | 127,600 | 124,900 | 125,300 | 315 |
| 2011/02/10 | 120,500 | 124,600 | 120,500 | 123,500 | 196 |
| 2011/02/09 | 123,000 | 123,000 | 120,100 | 120,500 | 173 |
| 2011/02/08 | 123,500 | 124,100 | 120,000 | 123,200 | 103 |
| 2011/02/07 | 124,400 | 124,400 | 123,300 | 123,300 | 56 |
| 2011/02/04 | 122,000 | 124,800 | 121,800 | 124,300 | 531 |
| 2011/02/03 | 120,400 | 121,900 | 119,400 | 121,900 | 151 |
| 2011/02/02 | 121,000 | 122,000 | 119,400 | 121,300 | 210 |
| 2011/02/01 | 114,100 | 118,100 | 114,100 | 118,100 | 159 |
| 2011/01/31 | 111,300 | 116,500 | 111,300 | 113,900 | 135 |
| 2011/01/28 | 114,600 | 116,000 | 112,200 | 114,000 | 237 |
| 2011/01/27 | 118,000 | 118,600 | 115,300 | 115,600 | 166 |
| 2011/01/26 | 120,900 | 121,000 | 117,800 | 117,800 | 83 |
| 2011/01/25 | 120,100 | 121,200 | 117,500 | 121,200 | 126 |
| 2011/01/24 | 117,900 | 120,100 | 115,500 | 120,100 | 215 |
| 2011/01/21 | 121,000 | 121,100 | 116,500 | 119,400 | 507 |
| 2011/01/20 | 122,000 | 123,100 | 120,800 | 120,800 | 204 |
| 2011/01/19 | 120,000 | 122,600 | 119,500 | 122,600 | 253 |
| 2011/01/18 | 122,000 | 122,400 | 119,000 | 120,200 | 230 |
| 2011/01/17 | 121,000 | 121,800 | 121,000 | 121,600 | 273 |
| 2011/01/14 | 121,300 | 121,300 | 120,100 | 120,100 | 280 |
| 2011/01/13 | 120,500 | 122,300 | 120,400 | 121,800 | 357 |
| 2011/01/12 | 123,600 | 123,600 | 121,000 | 122,000 | 352 |
| 2011/01/11 | 123,200 | 124,200 | 123,000 | 123,800 | 176 |
| 2011/01/07 | 124,000 | 124,700 | 122,800 | 124,400 | 803 |
| 2011/01/06 | 125,100 | 125,400 | 122,500 | 124,000 | 416 |
| 2011/01/05 | 125,600 | 125,600 | 123,200 | 125,400 | 273 |
| 2011/01/04 | 126,700 | 127,800 | 124,100 | 125,200 | 328 |