デジタルプラス(3691)の株価時系列情報
デジタルプラス(3691)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,788 | 3,130 | 2,755 | 2,987 | 101,100 |
| 2015/12/29 | 2,800 | 2,850 | 2,680 | 2,754 | 46,300 |
| 2015/12/28 | 2,600 | 2,839 | 2,600 | 2,790 | 68,000 |
| 2015/12/25 | 2,590 | 2,590 | 2,450 | 2,530 | 28,700 |
| 2015/12/24 | 2,500 | 2,604 | 2,500 | 2,540 | 72,900 |
| 2015/12/22 | 2,825 | 3,000 | 2,350 | 2,410 | 387,400 |
| 2015/12/21 | 2,625 | 2,625 | 2,625 | 2,625 | 20,500 |
| 2015/12/18 | 2,125 | 2,125 | 2,125 | 2,125 | 6,800 |
| 2015/12/17 | 1,748 | 1,748 | 1,710 | 1,725 | 2,800 |
| 2015/12/16 | 1,750 | 1,750 | 1,709 | 1,711 | 400 |
| 2015/12/15 | 1,713 | 1,749 | 1,700 | 1,700 | 2,500 |
| 2015/12/14 | 1,751 | 1,751 | 1,700 | 1,746 | 2,600 |
| 2015/12/11 | 1,780 | 1,790 | 1,751 | 1,752 | 4,400 |
| 2015/12/10 | 1,781 | 1,800 | 1,772 | 1,799 | 5,200 |
| 2015/12/09 | 1,791 | 1,800 | 1,790 | 1,800 | 2,100 |
| 2015/12/08 | 1,810 | 1,810 | 1,790 | 1,799 | 2,300 |
| 2015/12/07 | 1,833 | 1,833 | 1,798 | 1,800 | 3,200 |
| 2015/12/04 | 1,776 | 1,811 | 1,776 | 1,811 | 2,800 |
| 2015/12/03 | 1,776 | 1,820 | 1,776 | 1,810 | 2,400 |
| 2015/12/02 | 1,793 | 1,804 | 1,780 | 1,804 | 4,000 |
| 2015/12/01 | 1,833 | 1,835 | 1,787 | 1,814 | 5,700 |
| 2015/11/30 | 1,860 | 1,860 | 1,810 | 1,830 | 2,000 |
| 2015/11/27 | 1,883 | 1,890 | 1,852 | 1,864 | 2,600 |
| 2015/11/26 | 1,920 | 1,925 | 1,841 | 1,883 | 8,400 |
| 2015/11/25 | 1,794 | 1,920 | 1,784 | 1,919 | 11,200 |
| 2015/11/24 | 1,799 | 1,809 | 1,780 | 1,782 | 5,400 |
| 2015/11/20 | 1,767 | 1,792 | 1,767 | 1,774 | 2,400 |
| 2015/11/19 | 1,775 | 1,800 | 1,775 | 1,795 | 2,700 |
| 2015/11/18 | 1,805 | 1,805 | 1,770 | 1,797 | 3,200 |
| 2015/11/17 | 1,780 | 1,840 | 1,780 | 1,819 | 2,900 |
| 2015/11/16 | 1,811 | 1,838 | 1,800 | 1,809 | 2,000 |
| 2015/11/13 | 1,960 | 1,978 | 1,840 | 1,851 | 15,500 |
| 2015/11/12 | 1,776 | 1,840 | 1,776 | 1,840 | 2,000 |
| 2015/11/11 | 1,771 | 1,825 | 1,768 | 1,791 | 2,200 |
| 2015/11/10 | 1,828 | 1,890 | 1,766 | 1,781 | 3,500 |
| 2015/11/09 | 1,801 | 1,829 | 1,793 | 1,799 | 3,600 |
| 2015/11/06 | 1,854 | 1,857 | 1,780 | 1,813 | 10,800 |
| 2015/11/05 | 2,018 | 2,018 | 1,872 | 1,974 | 6,000 |
| 2015/11/04 | 2,062 | 2,097 | 2,011 | 2,040 | 2,900 |
| 2015/11/02 | 2,101 | 2,101 | 2,000 | 2,092 | 4,400 |
| 2015/10/30 | 2,140 | 2,149 | 2,099 | 2,101 | 2,500 |
| 2015/10/29 | 2,130 | 2,160 | 2,080 | 2,149 | 1,500 |
| 2015/10/28 | 2,160 | 2,160 | 2,035 | 2,110 | 2,600 |
| 2015/10/27 | 2,169 | 2,169 | 2,120 | 2,120 | 1,700 |
| 2015/10/26 | 2,102 | 2,179 | 2,102 | 2,160 | 9,800 |
| 2015/10/23 | 2,077 | 2,185 | 2,058 | 2,180 | 7,000 |
| 2015/10/22 | 2,150 | 2,150 | 2,040 | 2,047 | 4,100 |
| 2015/10/21 | 2,079 | 2,185 | 1,999 | 2,117 | 11,700 |
| 2015/10/20 | 2,025 | 2,049 | 1,980 | 2,032 | 7,100 |
| 2015/10/19 | 1,905 | 2,081 | 1,905 | 2,080 | 8,500 |
| 2015/10/16 | 1,886 | 1,910 | 1,871 | 1,910 | 3,900 |
| 2015/10/15 | 1,852 | 1,900 | 1,852 | 1,886 | 1,900 |
| 2015/10/14 | 1,942 | 1,942 | 1,850 | 1,892 | 8,400 |
| 2015/10/13 | 1,742 | 1,940 | 1,742 | 1,940 | 7,100 |
| 2015/10/09 | 1,684 | 1,742 | 1,684 | 1,742 | 2,000 |
| 2015/10/08 | 1,679 | 1,718 | 1,640 | 1,711 | 4,600 |
| 2015/10/07 | 1,647 | 1,679 | 1,645 | 1,679 | 2,800 |
| 2015/10/06 | 1,640 | 1,659 | 1,640 | 1,645 | 1,800 |
| 2015/10/05 | 1,603 | 1,667 | 1,603 | 1,633 | 2,300 |
| 2015/10/02 | 1,615 | 1,632 | 1,607 | 1,628 | 1,500 |
| 2015/10/01 | 1,727 | 1,727 | 1,636 | 1,655 | 900 |
| 2015/09/30 | 1,697 | 1,700 | 1,696 | 1,696 | 300 |
| 2015/09/29 | 1,759 | 1,759 | 1,617 | 1,617 | 1,800 |
| 2015/09/28 | 1,779 | 1,779 | 1,660 | 1,734 | 1,500 |
| 2015/09/25 | 1,642 | 1,681 | 1,600 | 1,659 | 4,200 |
| 2015/09/24 | 1,690 | 1,730 | 1,656 | 1,677 | 9,800 |
| 2015/09/18 | 1,807 | 1,845 | 1,807 | 1,810 | 1,300 |
| 2015/09/17 | 1,835 | 1,880 | 1,835 | 1,847 | 1,900 |
| 2015/09/16 | 1,965 | 1,965 | 1,850 | 1,875 | 3,500 |
| 2015/09/15 | 1,834 | 1,876 | 1,830 | 1,875 | 3,600 |
| 2015/09/14 | 1,800 | 1,840 | 1,794 | 1,794 | 2,300 |
| 2015/09/11 | 1,844 | 1,844 | 1,833 | 1,840 | 1,900 |
| 2015/09/10 | 1,711 | 1,775 | 1,705 | 1,775 | 2,500 |
| 2015/09/09 | 1,720 | 1,770 | 1,716 | 1,753 | 3,100 |
| 2015/09/08 | 1,757 | 1,772 | 1,671 | 1,674 | 4,200 |
| 2015/09/07 | 1,735 | 1,800 | 1,735 | 1,756 | 1,600 |
| 2015/09/04 | 1,880 | 1,895 | 1,775 | 1,775 | 7,200 |
| 2015/09/03 | 1,849 | 1,930 | 1,823 | 1,823 | 2,800 |
| 2015/09/02 | 1,736 | 1,867 | 1,736 | 1,849 | 6,900 |
| 2015/09/01 | 1,899 | 1,990 | 1,831 | 1,831 | 5,700 |
| 2015/08/31 | 1,927 | 1,979 | 1,902 | 1,912 | 8,000 |
| 2015/08/28 | 1,897 | 1,998 | 1,855 | 1,997 | 8,700 |
| 2015/08/27 | 1,914 | 1,920 | 1,715 | 1,831 | 17,500 |
| 2015/08/26 | 1,995 | 1,995 | 1,847 | 1,874 | 10,200 |
| 2015/08/25 | 1,804 | 1,995 | 1,700 | 1,800 | 13,200 |
| 2015/08/24 | 1,980 | 2,010 | 1,804 | 1,804 | 24,400 |
| 2015/08/21 | 2,051 | 2,070 | 1,957 | 1,986 | 35,900 |
| 2015/08/20 | 2,259 | 2,259 | 2,159 | 2,160 | 7,300 |
| 2015/08/19 | 2,340 | 2,340 | 2,257 | 2,262 | 5,300 |
| 2015/08/18 | 2,345 | 2,365 | 2,276 | 2,340 | 20,300 |
| 2015/08/17 | 2,326 | 2,350 | 2,234 | 2,300 | 32,600 |
| 2015/08/14 | 2,420 | 2,460 | 2,373 | 2,373 | 30,600 |
| 2015/08/13 | 2,753 | 2,873 | 2,740 | 2,873 | 5,700 |
| 2015/08/12 | 2,990 | 3,045 | 2,751 | 2,771 | 9,300 |
| 2015/08/11 | 2,978 | 3,060 | 2,923 | 3,060 | 5,400 |
| 2015/08/10 | 2,745 | 2,898 | 2,745 | 2,850 | 4,300 |
| 2015/08/07 | 2,812 | 2,830 | 2,740 | 2,745 | 15,400 |
| 2015/08/06 | 2,920 | 2,957 | 2,875 | 2,878 | 2,100 |
| 2015/08/05 | 2,956 | 3,085 | 2,897 | 2,953 | 12,000 |
| 2015/08/04 | 3,160 | 3,170 | 3,010 | 3,010 | 4,200 |
| 2015/08/03 | 3,300 | 3,300 | 3,130 | 3,130 | 2,000 |
| 2015/07/31 | 3,085 | 3,290 | 3,085 | 3,290 | 7,200 |
| 2015/07/30 | 3,110 | 3,155 | 3,020 | 3,155 | 6,200 |
| 2015/07/29 | 3,240 | 3,265 | 3,105 | 3,165 | 2,700 |
| 2015/07/28 | 3,100 | 3,200 | 3,015 | 3,200 | 2,600 |
| 2015/07/27 | 3,275 | 3,295 | 3,185 | 3,210 | 18,500 |
| 2015/07/24 | 3,320 | 3,350 | 3,300 | 3,350 | 3,900 |
| 2015/07/23 | 3,345 | 3,345 | 3,250 | 3,280 | 4,000 |
| 2015/07/22 | 3,390 | 3,390 | 3,275 | 3,305 | 4,600 |
| 2015/07/21 | 3,260 | 3,430 | 3,230 | 3,355 | 12,000 |
| 2015/07/17 | 3,220 | 3,280 | 3,190 | 3,250 | 5,000 |
| 2015/07/16 | 3,275 | 3,300 | 3,190 | 3,220 | 5,900 |
| 2015/07/15 | 3,335 | 3,375 | 3,285 | 3,285 | 6,000 |
| 2015/07/14 | 3,370 | 3,370 | 3,270 | 3,335 | 8,600 |
| 2015/07/13 | 3,250 | 3,355 | 3,250 | 3,325 | 9,800 |
| 2015/07/10 | 3,030 | 3,250 | 3,030 | 3,180 | 8,700 |
| 2015/07/09 | 2,950 | 3,100 | 2,875 | 3,050 | 14,400 |
| 2015/07/08 | 3,200 | 3,200 | 3,075 | 3,110 | 17,000 |
| 2015/07/07 | 3,210 | 3,300 | 3,195 | 3,200 | 5,800 |
| 2015/07/06 | 3,205 | 3,275 | 3,185 | 3,190 | 10,200 |
| 2015/07/03 | 3,340 | 3,390 | 3,185 | 3,300 | 10,500 |
| 2015/07/02 | 3,300 | 3,410 | 3,230 | 3,390 | 38,500 |
| 2015/07/01 | 3,060 | 3,295 | 3,060 | 3,245 | 27,500 |
| 2015/06/30 | 2,860 | 3,030 | 2,812 | 3,000 | 18,800 |
| 2015/06/29 | 2,905 | 3,040 | 2,877 | 2,910 | 20,700 |
| 2015/06/26 | 3,115 | 3,155 | 3,065 | 3,095 | 20,600 |
| 2015/06/25 | 2,920 | 3,470 | 2,909 | 3,115 | 124,900 |
| 2015/06/24 | 3,010 | 3,025 | 2,880 | 2,970 | 26,900 |
| 2015/06/23 | 2,970 | 3,040 | 2,930 | 3,010 | 32,300 |
| 2015/06/22 | 2,835 | 2,967 | 2,830 | 2,967 | 40,800 |
| 2015/06/19 | 2,792 | 2,867 | 2,792 | 2,859 | 10,800 |
| 2015/06/18 | 2,832 | 2,895 | 2,799 | 2,842 | 24,600 |
| 2015/06/17 | 2,800 | 2,840 | 2,770 | 2,832 | 13,700 |
| 2015/06/16 | 2,800 | 2,819 | 2,767 | 2,817 | 14,800 |
| 2015/06/15 | 2,735 | 2,835 | 2,735 | 2,809 | 26,400 |
| 2015/06/12 | 2,605 | 2,715 | 2,600 | 2,715 | 14,100 |
| 2015/06/11 | 2,567 | 2,619 | 2,550 | 2,603 | 12,000 |
| 2015/06/10 | 2,511 | 2,600 | 2,501 | 2,517 | 11,700 |
| 2015/06/09 | 2,559 | 2,600 | 2,518 | 2,518 | 27,300 |
| 2015/06/08 | 2,790 | 2,790 | 2,590 | 2,625 | 48,700 |
| 2015/06/05 | 2,880 | 2,950 | 2,760 | 2,840 | 82,300 |
| 2015/06/04 | 2,722 | 2,880 | 2,690 | 2,849 | 99,300 |
| 2015/06/03 | 2,645 | 2,685 | 2,630 | 2,679 | 33,200 |
| 2015/06/02 | 2,579 | 2,620 | 2,550 | 2,620 | 25,000 |
| 2015/06/01 | 2,580 | 2,580 | 2,543 | 2,548 | 11,800 |
| 2015/05/29 | 2,499 | 2,550 | 2,480 | 2,550 | 12,100 |
| 2015/05/28 | 2,500 | 2,505 | 2,470 | 2,499 | 4,800 |
| 2015/05/27 | 2,451 | 2,515 | 2,431 | 2,500 | 16,800 |
| 2015/05/26 | 2,500 | 2,500 | 2,455 | 2,455 | 9,400 |
| 2015/05/25 | 2,438 | 2,539 | 2,438 | 2,512 | 25,600 |
| 2015/05/22 | 2,437 | 2,440 | 2,381 | 2,430 | 3,400 |
| 2015/05/21 | 2,436 | 2,446 | 2,385 | 2,387 | 5,800 |
| 2015/05/20 | 2,419 | 2,435 | 2,381 | 2,435 | 11,300 |
| 2015/05/19 | 2,420 | 2,420 | 2,382 | 2,383 | 4,300 |
| 2015/05/18 | 2,429 | 2,446 | 2,344 | 2,423 | 12,200 |
| 2015/05/15 | 2,430 | 2,490 | 2,375 | 2,388 | 24,300 |
| 2015/05/14 | 2,272 | 2,349 | 2,271 | 2,302 | 5,600 |
| 2015/05/13 | 2,276 | 2,320 | 2,276 | 2,298 | 12,100 |
| 2015/05/12 | 2,420 | 2,428 | 2,376 | 2,376 | 6,200 |
| 2015/05/11 | 2,405 | 2,439 | 2,365 | 2,425 | 6,500 |
| 2015/05/08 | 2,440 | 2,440 | 2,352 | 2,405 | 4,300 |
| 2015/05/07 | 2,361 | 2,450 | 2,361 | 2,438 | 11,000 |
| 2015/05/01 | 2,297 | 2,450 | 2,252 | 2,399 | 11,100 |
| 2015/04/30 | 2,301 | 2,301 | 2,242 | 2,260 | 11,400 |
| 2015/04/28 | 2,415 | 2,415 | 2,316 | 2,328 | 6,400 |
| 2015/04/27 | 2,429 | 2,479 | 2,411 | 2,415 | 11,400 |
| 2015/04/24 | 2,418 | 2,442 | 2,406 | 2,429 | 4,100 |
| 2015/04/23 | 2,500 | 2,500 | 2,417 | 2,418 | 10,600 |
| 2015/04/22 | 2,540 | 2,540 | 2,495 | 2,500 | 8,800 |
| 2015/04/21 | 2,500 | 2,555 | 2,500 | 2,507 | 12,200 |
| 2015/04/20 | 2,450 | 2,550 | 2,450 | 2,516 | 31,400 |
| 2015/04/17 | 2,499 | 2,511 | 2,380 | 2,434 | 38,900 |
| 2015/04/16 | 2,533 | 2,558 | 2,480 | 2,534 | 37,400 |
| 2015/04/15 | 2,500 | 2,520 | 2,449 | 2,511 | 41,000 |
| 2015/04/14 | 2,470 | 2,475 | 2,350 | 2,407 | 63,900 |
| 2015/04/13 | 2,319 | 2,480 | 2,312 | 2,480 | 79,300 |
| 2015/04/10 | 2,275 | 2,318 | 2,250 | 2,317 | 13,000 |
| 2015/04/09 | 2,338 | 2,338 | 2,275 | 2,305 | 19,200 |
| 2015/04/08 | 2,365 | 2,365 | 2,266 | 2,340 | 26,800 |
| 2015/04/07 | 2,207 | 2,310 | 2,207 | 2,300 | 37,500 |
| 2015/04/06 | 2,247 | 2,280 | 2,180 | 2,201 | 27,300 |
| 2015/04/03 | 2,146 | 2,235 | 2,146 | 2,213 | 26,100 |
| 2015/04/02 | 2,111 | 2,146 | 2,102 | 2,146 | 16,600 |
| 2015/04/01 | 2,160 | 2,160 | 2,105 | 2,136 | 11,000 |
| 2015/03/31 | 2,154 | 2,168 | 2,075 | 2,127 | 21,000 |
| 2015/03/30 | 2,205 | 2,211 | 2,123 | 2,130 | 33,600 |
| 2015/03/27 | 2,239 | 2,247 | 2,151 | 2,226 | 27,000 |
| 2015/03/26 | 2,315 | 2,315 | 2,085 | 2,190 | 75,500 |
| 2015/03/25 | 2,480 | 2,480 | 2,312 | 2,343 | 50,800 |
| 2015/03/24 | 2,400 | 2,500 | 2,400 | 2,498 | 44,200 |
| 2015/03/23 | 2,330 | 2,401 | 2,302 | 2,396 | 31,800 |
| 2015/03/20 | 2,274 | 2,365 | 2,270 | 2,295 | 28,200 |
| 2015/03/19 | 2,314 | 2,350 | 2,200 | 2,302 | 52,400 |
| 2015/03/18 | 2,485 | 2,560 | 2,310 | 2,312 | 105,100 |
| 2015/03/17 | 2,397 | 2,548 | 2,370 | 2,465 | 133,300 |
| 2015/03/16 | 2,420 | 2,422 | 2,232 | 2,298 | 97,300 |
| 2015/03/13 | 2,450 | 2,551 | 2,429 | 2,439 | 73,900 |
| 2015/03/12 | 2,551 | 2,633 | 2,450 | 2,470 | 108,000 |
| 2015/03/11 | 2,830 | 2,879 | 2,445 | 2,600 | 262,900 |
| 2015/03/10 | 3,050 | 3,200 | 2,906 | 2,920 | 249,800 |
| 2015/03/09 | 2,930 | 3,135 | 2,718 | 3,000 | 401,600 |
| 2015/03/06 | 2,637 | 2,880 | 2,570 | 2,880 | 495,100 |
| 2015/03/05 | 2,313 | 2,655 | 2,273 | 2,610 | 402,000 |
| 2015/03/04 | 2,438 | 2,690 | 2,363 | 2,460 | 679,600 |
| 2015/03/03 | 2,478 | 2,570 | 2,198 | 2,288 | 416,600 |
| 2015/03/02 | 2,150 | 2,328 | 2,062 | 2,328 | 352,300 |
| 2015/02/27 | 2,033 | 2,033 | 1,919 | 1,928 | 60,300 |
| 2015/02/26 | 2,066 | 2,130 | 2,029 | 2,035 | 114,800 |
| 2015/02/25 | 2,000 | 2,251 | 1,978 | 2,216 | 351,100 |
| 2015/02/24 | 1,850 | 1,915 | 1,817 | 1,851 | 36,900 |
| 2015/02/23 | 1,711 | 1,929 | 1,711 | 1,810 | 92,600 |
| 2015/02/20 | 1,715 | 1,740 | 1,710 | 1,711 | 8,800 |
| 2015/02/19 | 1,725 | 1,729 | 1,708 | 1,709 | 14,500 |
| 2015/02/18 | 1,740 | 1,754 | 1,714 | 1,725 | 14,200 |
| 2015/02/17 | 1,800 | 1,810 | 1,725 | 1,744 | 33,300 |
| 2015/02/16 | 1,910 | 1,910 | 1,760 | 1,793 | 67,200 |
| 2015/02/13 | 1,995 | 2,090 | 1,995 | 2,040 | 20,700 |
| 2015/02/12 | 1,975 | 2,020 | 1,958 | 1,993 | 6,500 |
| 2015/02/10 | 2,000 | 2,010 | 1,963 | 1,994 | 9,500 |
| 2015/02/09 | 1,950 | 2,010 | 1,941 | 2,000 | 13,000 |
| 2015/02/06 | 1,926 | 2,000 | 1,918 | 1,948 | 13,000 |
| 2015/02/05 | 1,931 | 1,946 | 1,910 | 1,910 | 9,100 |
| 2015/02/04 | 1,960 | 1,963 | 1,930 | 1,947 | 14,900 |
| 2015/02/03 | 2,081 | 2,082 | 1,977 | 1,981 | 19,700 |
| 2015/02/02 | 2,114 | 2,114 | 2,071 | 2,071 | 10,500 |
| 2015/01/30 | 2,063 | 2,114 | 2,050 | 2,089 | 30,800 |
| 2015/01/29 | 2,050 | 2,050 | 1,999 | 2,013 | 7,800 |
| 2015/01/28 | 2,000 | 2,065 | 1,957 | 2,059 | 13,000 |
| 2015/01/27 | 1,924 | 2,124 | 1,911 | 2,020 | 41,100 |
| 2015/01/26 | 1,930 | 1,944 | 1,912 | 1,915 | 16,300 |
| 2015/01/23 | 1,958 | 1,958 | 1,934 | 1,941 | 10,000 |
| 2015/01/22 | 1,981 | 1,981 | 1,951 | 1,965 | 11,600 |
| 2015/01/21 | 2,000 | 2,005 | 1,981 | 1,981 | 10,100 |
| 2015/01/20 | 2,000 | 2,013 | 1,971 | 2,008 | 12,800 |
| 2015/01/19 | 2,000 | 2,035 | 1,956 | 2,013 | 11,200 |
| 2015/01/16 | 2,020 | 2,020 | 1,951 | 1,983 | 27,000 |
| 2015/01/15 | 2,065 | 2,065 | 2,021 | 2,026 | 14,500 |
| 2015/01/14 | 2,070 | 2,090 | 2,060 | 2,080 | 10,000 |
| 2015/01/13 | 2,062 | 2,109 | 2,060 | 2,080 | 8,800 |
| 2015/01/09 | 2,180 | 2,194 | 2,060 | 2,074 | 19,000 |
| 2015/01/08 | 2,230 | 2,230 | 2,150 | 2,156 | 13,800 |
| 2015/01/07 | 2,060 | 2,194 | 2,060 | 2,163 | 24,200 |
| 2015/01/06 | 2,180 | 2,180 | 2,085 | 2,087 | 21,100 |
| 2015/01/05 | 2,135 | 2,240 | 2,135 | 2,187 | 24,100 |