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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,325 | 1,346 | 1,302 | 1,310 | 27,100 |
| 2017/12/28 | 1,348 | 1,363 | 1,314 | 1,320 | 23,900 |
| 2017/12/27 | 1,253 | 1,386 | 1,245 | 1,364 | 49,300 |
| 2017/12/26 | 1,218 | 1,249 | 1,216 | 1,238 | 31,900 |
| 2017/12/25 | 1,248 | 1,261 | 1,216 | 1,221 | 34,900 |
| 2017/12/22 | 1,285 | 1,285 | 1,250 | 1,258 | 45,100 |
| 2017/12/21 | 1,285 | 1,292 | 1,282 | 1,288 | 11,200 |
| 2017/12/20 | 1,290 | 1,298 | 1,286 | 1,289 | 14,500 |
| 2017/12/19 | 1,297 | 1,305 | 1,289 | 1,289 | 12,600 |
| 2017/12/18 | 1,325 | 1,325 | 1,286 | 1,297 | 24,000 |
| 2017/12/15 | 1,319 | 1,350 | 1,318 | 1,319 | 13,700 |
| 2017/12/14 | 1,311 | 1,333 | 1,311 | 1,319 | 11,500 |
| 2017/12/13 | 1,362 | 1,362 | 1,311 | 1,322 | 23,900 |
| 2017/12/12 | 1,420 | 1,440 | 1,367 | 1,373 | 31,100 |
| 2017/12/11 | 1,394 | 1,440 | 1,394 | 1,420 | 36,700 |
| 2017/12/08 | 1,334 | 1,405 | 1,334 | 1,386 | 49,300 |
| 2017/12/07 | 1,321 | 1,335 | 1,311 | 1,316 | 10,500 |
| 2017/12/06 | 1,322 | 1,338 | 1,295 | 1,300 | 8,700 |
| 2017/12/05 | 1,322 | 1,323 | 1,293 | 1,322 | 12,600 |
| 2017/12/04 | 1,280 | 1,325 | 1,280 | 1,292 | 27,300 |
| 2017/12/01 | 1,302 | 1,320 | 1,280 | 1,283 | 40,200 |
| 2017/11/30 | 1,333 | 1,338 | 1,301 | 1,316 | 25,800 |
| 2017/11/29 | 1,360 | 1,365 | 1,345 | 1,346 | 15,000 |
| 2017/11/28 | 1,359 | 1,373 | 1,351 | 1,360 | 8,800 |
| 2017/11/27 | 1,358 | 1,377 | 1,355 | 1,362 | 11,600 |
| 2017/11/24 | 1,332 | 1,377 | 1,332 | 1,358 | 23,100 |
| 2017/11/22 | 1,399 | 1,418 | 1,385 | 1,392 | 7,200 |
| 2017/11/21 | 1,375 | 1,393 | 1,366 | 1,380 | 12,600 |
| 2017/11/20 | 1,342 | 1,418 | 1,342 | 1,375 | 21,700 |
| 2017/11/17 | 1,330 | 1,378 | 1,330 | 1,360 | 16,500 |
| 2017/11/16 | 1,351 | 1,383 | 1,348 | 1,353 | 37,000 |
| 2017/11/15 | 1,501 | 1,509 | 1,360 | 1,391 | 53,200 |
| 2017/11/14 | 1,522 | 1,522 | 1,501 | 1,501 | 10,000 |
| 2017/11/13 | 1,539 | 1,548 | 1,515 | 1,522 | 16,600 |
| 2017/11/10 | 1,509 | 1,535 | 1,505 | 1,525 | 11,100 |
| 2017/11/09 | 1,533 | 1,542 | 1,512 | 1,527 | 9,000 |
| 2017/11/08 | 1,534 | 1,548 | 1,530 | 1,542 | 5,600 |
| 2017/11/07 | 1,525 | 1,549 | 1,525 | 1,534 | 8,200 |
| 2017/11/06 | 1,540 | 1,549 | 1,522 | 1,525 | 8,000 |
| 2017/11/02 | 1,554 | 1,555 | 1,540 | 1,540 | 6,600 |
| 2017/11/01 | 1,568 | 1,572 | 1,551 | 1,555 | 5,100 |
| 2017/10/31 | 1,561 | 1,580 | 1,561 | 1,570 | 4,200 |
| 2017/10/30 | 1,550 | 1,593 | 1,550 | 1,568 | 9,200 |
| 2017/10/27 | 1,526 | 1,556 | 1,526 | 1,550 | 8,800 |
| 2017/10/26 | 1,551 | 1,551 | 1,525 | 1,526 | 16,700 |
| 2017/10/25 | 1,585 | 1,596 | 1,552 | 1,552 | 11,700 |
| 2017/10/24 | 1,566 | 1,616 | 1,565 | 1,581 | 11,300 |
| 2017/10/23 | 1,556 | 1,577 | 1,556 | 1,565 | 4,600 |
| 2017/10/20 | 1,556 | 1,592 | 1,556 | 1,556 | 6,700 |
| 2017/10/19 | 1,602 | 1,602 | 1,550 | 1,560 | 8,500 |
| 2017/10/18 | 1,581 | 1,595 | 1,558 | 1,562 | 4,700 |
| 2017/10/17 | 1,587 | 1,597 | 1,575 | 1,580 | 7,600 |
| 2017/10/16 | 1,570 | 1,596 | 1,555 | 1,587 | 11,800 |
| 2017/10/13 | 1,606 | 1,606 | 1,568 | 1,570 | 8,500 |
| 2017/10/12 | 1,591 | 1,600 | 1,566 | 1,566 | 10,600 |
| 2017/10/11 | 1,602 | 1,613 | 1,580 | 1,590 | 6,500 |
| 2017/10/10 | 1,615 | 1,615 | 1,581 | 1,602 | 3,200 |
| 2017/10/06 | 1,630 | 1,642 | 1,592 | 1,595 | 11,500 |
| 2017/10/05 | 1,644 | 1,662 | 1,630 | 1,630 | 8,200 |
| 2017/10/04 | 1,622 | 1,656 | 1,622 | 1,644 | 12,800 |
| 2017/10/03 | 1,632 | 1,665 | 1,610 | 1,623 | 19,900 |
| 2017/10/02 | 1,564 | 1,624 | 1,564 | 1,592 | 11,900 |
| 2017/09/29 | 1,556 | 1,587 | 1,553 | 1,573 | 7,500 |
| 2017/09/28 | 1,544 | 1,559 | 1,543 | 1,556 | 4,900 |
| 2017/09/27 | 1,539 | 1,557 | 1,536 | 1,544 | 5,600 |
| 2017/09/26 | 1,545 | 1,556 | 1,535 | 1,543 | 5,400 |
| 2017/09/25 | 1,538 | 1,569 | 1,531 | 1,545 | 6,200 |
| 2017/09/22 | 1,553 | 1,605 | 1,519 | 1,539 | 16,000 |
| 2017/09/21 | 1,568 | 1,598 | 1,562 | 1,562 | 11,400 |
| 2017/09/20 | 1,526 | 1,560 | 1,518 | 1,548 | 14,700 |
| 2017/09/19 | 1,510 | 1,529 | 1,507 | 1,526 | 9,500 |
| 2017/09/15 | 1,503 | 1,529 | 1,501 | 1,504 | 11,000 |
| 2017/09/14 | 1,535 | 1,538 | 1,511 | 1,511 | 12,500 |
| 2017/09/13 | 1,555 | 1,555 | 1,531 | 1,535 | 10,700 |
| 2017/09/12 | 1,557 | 1,577 | 1,536 | 1,551 | 14,600 |
| 2017/09/11 | 1,554 | 1,564 | 1,540 | 1,543 | 8,900 |
| 2017/09/08 | 1,563 | 1,568 | 1,540 | 1,545 | 6,800 |
| 2017/09/07 | 1,600 | 1,601 | 1,560 | 1,562 | 12,400 |
| 2017/09/06 | 1,510 | 1,572 | 1,510 | 1,560 | 21,800 |
| 2017/09/05 | 1,637 | 1,637 | 1,553 | 1,556 | 29,700 |
| 2017/09/04 | 1,688 | 1,688 | 1,600 | 1,626 | 14,000 |
| 2017/09/01 | 1,657 | 1,697 | 1,652 | 1,695 | 15,000 |
| 2017/08/31 | 1,640 | 1,666 | 1,640 | 1,656 | 6,900 |
| 2017/08/30 | 1,679 | 1,679 | 1,625 | 1,642 | 8,700 |
| 2017/08/29 | 1,650 | 1,668 | 1,625 | 1,654 | 13,600 |
| 2017/08/28 | 1,651 | 1,696 | 1,646 | 1,695 | 15,200 |
| 2017/08/25 | 1,628 | 1,651 | 1,621 | 1,625 | 14,000 |
| 2017/08/24 | 1,649 | 1,666 | 1,640 | 1,640 | 11,300 |
| 2017/08/23 | 1,672 | 1,695 | 1,670 | 1,670 | 14,000 |
| 2017/08/22 | 1,707 | 1,722 | 1,669 | 1,669 | 9,600 |
| 2017/08/21 | 1,769 | 1,769 | 1,707 | 1,707 | 7,500 |
| 2017/08/18 | 1,692 | 1,817 | 1,692 | 1,769 | 26,700 |
| 2017/08/17 | 1,651 | 1,749 | 1,651 | 1,732 | 32,300 |
| 2017/08/16 | 1,582 | 1,700 | 1,582 | 1,651 | 29,500 |
| 2017/08/15 | 1,560 | 1,676 | 1,557 | 1,592 | 87,200 |
| 2017/08/14 | 1,700 | 1,735 | 1,625 | 1,720 | 26,600 |
| 2017/08/10 | 1,753 | 1,786 | 1,725 | 1,725 | 16,400 |
| 2017/08/09 | 1,796 | 1,796 | 1,760 | 1,765 | 14,900 |
| 2017/08/08 | 1,809 | 1,818 | 1,792 | 1,796 | 12,900 |
| 2017/08/07 | 1,805 | 1,808 | 1,800 | 1,802 | 5,000 |
| 2017/08/04 | 1,818 | 1,818 | 1,795 | 1,804 | 9,100 |
| 2017/08/03 | 1,807 | 1,816 | 1,780 | 1,793 | 17,900 |
| 2017/08/02 | 1,800 | 1,847 | 1,800 | 1,813 | 15,200 |
| 2017/08/01 | 1,822 | 1,824 | 1,799 | 1,805 | 22,400 |
| 2017/07/31 | 1,850 | 1,850 | 1,803 | 1,836 | 35,700 |
| 2017/07/28 | 1,900 | 1,909 | 1,856 | 1,857 | 29,200 |
| 2017/07/27 | 1,968 | 1,968 | 1,900 | 1,900 | 15,100 |
| 2017/07/26 | 1,953 | 1,968 | 1,932 | 1,932 | 12,600 |
| 2017/07/25 | 1,916 | 1,974 | 1,916 | 1,965 | 32,400 |
| 2017/07/24 | 1,891 | 1,905 | 1,867 | 1,891 | 17,600 |
| 2017/07/21 | 1,915 | 1,938 | 1,900 | 1,905 | 13,800 |
| 2017/07/20 | 1,885 | 1,914 | 1,871 | 1,896 | 18,800 |
| 2017/07/19 | 1,890 | 1,893 | 1,862 | 1,879 | 37,300 |
| 2017/07/18 | 1,916 | 1,921 | 1,894 | 1,904 | 24,500 |
| 2017/07/14 | 1,963 | 1,973 | 1,937 | 1,937 | 31,100 |
| 2017/07/13 | 2,014 | 2,014 | 1,960 | 1,960 | 12,600 |
| 2017/07/12 | 2,010 | 2,010 | 1,980 | 1,980 | 31,500 |
| 2017/07/11 | 2,025 | 2,025 | 1,988 | 1,992 | 14,300 |
| 2017/07/10 | 1,990 | 2,022 | 1,974 | 2,002 | 12,600 |
| 2017/07/07 | 1,935 | 1,997 | 1,920 | 1,989 | 21,500 |
| 2017/07/06 | 2,008 | 2,009 | 1,939 | 1,963 | 29,400 |
| 2017/07/05 | 1,981 | 2,025 | 1,979 | 2,008 | 17,200 |
| 2017/07/04 | 2,041 | 2,041 | 1,963 | 1,977 | 30,200 |
| 2017/07/03 | 2,044 | 2,045 | 2,018 | 2,039 | 12,800 |
| 2017/06/30 | 2,020 | 2,026 | 1,980 | 2,020 | 28,700 |
| 2017/06/29 | 2,030 | 2,072 | 2,020 | 2,067 | 15,000 |
| 2017/06/28 | 2,070 | 2,070 | 2,026 | 2,030 | 33,100 |
| 2017/06/27 | 2,089 | 2,094 | 2,059 | 2,070 | 20,800 |
| 2017/06/26 | 2,032 | 2,130 | 2,032 | 2,091 | 40,800 |
| 2017/06/23 | 2,144 | 2,170 | 2,022 | 2,070 | 42,600 |
| 2017/06/22 | 2,130 | 2,145 | 2,070 | 2,144 | 23,000 |
| 2017/06/21 | 2,180 | 2,180 | 2,115 | 2,130 | 26,200 |
| 2017/06/20 | 2,180 | 2,220 | 2,168 | 2,175 | 18,500 |
| 2017/06/19 | 2,194 | 2,210 | 2,170 | 2,208 | 21,700 |
| 2017/06/16 | 2,212 | 2,213 | 2,173 | 2,186 | 28,700 |
| 2017/06/15 | 2,236 | 2,250 | 2,172 | 2,220 | 79,800 |
| 2017/06/14 | 2,240 | 2,240 | 2,100 | 2,168 | 43,000 |
| 2017/06/13 | 2,173 | 2,247 | 2,135 | 2,227 | 89,800 |
| 2017/06/12 | 2,200 | 2,200 | 2,102 | 2,123 | 28,000 |
| 2017/06/09 | 2,099 | 2,123 | 2,078 | 2,110 | 22,200 |
| 2017/06/08 | 2,165 | 2,200 | 2,088 | 2,099 | 46,200 |
| 2017/06/07 | 2,079 | 2,137 | 2,068 | 2,136 | 32,600 |
| 2017/06/06 | 2,102 | 2,102 | 2,020 | 2,029 | 30,200 |
| 2017/06/05 | 2,120 | 2,170 | 2,100 | 2,116 | 22,900 |
| 2017/06/02 | 2,211 | 2,223 | 2,075 | 2,120 | 85,900 |
| 2017/06/01 | 2,206 | 2,263 | 2,188 | 2,207 | 69,400 |
| 2017/05/31 | 2,183 | 2,223 | 2,167 | 2,206 | 51,500 |
| 2017/05/30 | 2,199 | 2,259 | 2,156 | 2,197 | 75,200 |
| 2017/05/29 | 2,180 | 2,230 | 2,101 | 2,167 | 109,600 |
| 2017/05/26 | 2,253 | 2,279 | 2,100 | 2,179 | 387,600 |
| 2017/05/25 | 2,003 | 2,153 | 1,980 | 2,153 | 127,700 |
| 2017/05/24 | 2,050 | 2,050 | 1,977 | 2,010 | 27,800 |
| 2017/05/23 | 1,948 | 2,040 | 1,948 | 2,018 | 47,400 |
| 2017/05/22 | 1,938 | 1,952 | 1,905 | 1,946 | 13,800 |
| 2017/05/19 | 1,902 | 1,970 | 1,902 | 1,909 | 23,900 |
| 2017/05/18 | 1,896 | 1,897 | 1,850 | 1,884 | 28,500 |
| 2017/05/17 | 1,886 | 1,930 | 1,886 | 1,918 | 19,800 |
| 2017/05/16 | 1,958 | 1,973 | 1,880 | 1,900 | 75,900 |
| 2017/05/15 | 2,008 | 2,008 | 1,961 | 1,997 | 26,700 |
| 2017/05/12 | 2,076 | 2,098 | 2,002 | 2,012 | 68,800 |
| 2017/05/11 | 2,173 | 2,273 | 2,073 | 2,108 | 283,900 |
| 2017/05/10 | 2,102 | 2,103 | 2,030 | 2,073 | 38,600 |
| 2017/05/09 | 2,069 | 2,180 | 2,039 | 2,103 | 95,500 |
| 2017/05/08 | 2,130 | 2,130 | 2,058 | 2,069 | 36,900 |
| 2017/05/02 | 2,100 | 2,125 | 2,042 | 2,054 | 46,900 |
| 2017/05/01 | 2,015 | 2,041 | 1,979 | 2,041 | 32,000 |
| 2017/04/28 | 2,000 | 2,019 | 1,941 | 1,959 | 16,700 |
| 2017/04/27 | 1,984 | 1,998 | 1,940 | 1,985 | 29,500 |
| 2017/04/26 | 1,881 | 1,979 | 1,875 | 1,979 | 29,700 |
| 2017/04/25 | 1,831 | 1,891 | 1,796 | 1,858 | 11,500 |
| 2017/04/24 | 1,882 | 1,898 | 1,808 | 1,825 | 26,100 |
| 2017/04/21 | 1,920 | 1,929 | 1,861 | 1,894 | 11,000 |
| 2017/04/20 | 1,900 | 1,942 | 1,875 | 1,885 | 15,400 |
| 2017/04/19 | 1,865 | 1,900 | 1,865 | 1,875 | 8,300 |
| 2017/04/18 | 1,900 | 1,909 | 1,862 | 1,884 | 12,600 |
| 2017/04/17 | 1,744 | 1,866 | 1,740 | 1,862 | 16,500 |
| 2017/04/14 | 1,800 | 1,831 | 1,759 | 1,772 | 13,100 |
| 2017/04/13 | 1,706 | 1,820 | 1,705 | 1,820 | 30,600 |
| 2017/04/12 | 1,847 | 1,850 | 1,781 | 1,786 | 35,900 |
| 2017/04/11 | 1,878 | 1,914 | 1,871 | 1,881 | 16,600 |
| 2017/04/10 | 1,894 | 1,918 | 1,869 | 1,918 | 21,000 |
| 2017/04/07 | 1,882 | 1,944 | 1,864 | 1,915 | 31,900 |
| 2017/04/06 | 1,987 | 1,987 | 1,891 | 1,905 | 39,000 |
| 2017/04/05 | 1,978 | 2,036 | 1,924 | 2,007 | 37,600 |
| 2017/04/04 | 2,099 | 2,100 | 1,880 | 1,938 | 91,800 |
| 2017/04/03 | 2,139 | 2,198 | 2,071 | 2,083 | 92,300 |
| 2017/03/31 | 2,085 | 2,127 | 2,065 | 2,071 | 45,600 |
| 2017/03/30 | 2,120 | 2,138 | 2,030 | 2,059 | 69,900 |
| 2017/03/29 | 1,996 | 2,078 | 1,968 | 2,070 | 91,900 |
| 2017/03/28 | 1,890 | 1,979 | 1,890 | 1,938 | 42,900 |
| 2017/03/27 | 1,895 | 1,954 | 1,841 | 1,845 | 39,100 |
| 2017/03/24 | 1,883 | 1,909 | 1,850 | 1,895 | 14,100 |
| 2017/03/23 | 1,847 | 1,900 | 1,847 | 1,889 | 19,100 |
| 2017/03/22 | 1,890 | 1,891 | 1,831 | 1,835 | 28,100 |
| 2017/03/21 | 1,893 | 1,937 | 1,884 | 1,921 | 20,600 |
| 2017/03/17 | 1,950 | 1,950 | 1,800 | 1,915 | 70,600 |
| 2017/03/16 | 1,904 | 1,960 | 1,904 | 1,950 | 32,900 |
| 2017/03/15 | 1,988 | 1,988 | 1,880 | 1,920 | 60,800 |
| 2017/03/14 | 1,947 | 2,040 | 1,938 | 1,980 | 82,100 |
| 2017/03/13 | 2,076 | 2,099 | 1,973 | 1,976 | 94,000 |
| 2017/03/10 | 2,100 | 2,113 | 2,050 | 2,079 | 30,600 |
| 2017/03/09 | 2,105 | 2,143 | 2,071 | 2,090 | 37,500 |
| 2017/03/08 | 2,090 | 2,137 | 2,065 | 2,098 | 56,000 |
| 2017/03/07 | 2,110 | 2,112 | 2,035 | 2,058 | 64,300 |
| 2017/03/06 | 2,150 | 2,160 | 2,067 | 2,104 | 76,700 |
| 2017/03/03 | 2,227 | 2,245 | 2,145 | 2,149 | 104,100 |
| 2017/03/02 | 2,220 | 2,262 | 2,180 | 2,180 | 64,800 |
| 2017/03/01 | 2,185 | 2,232 | 2,142 | 2,193 | 65,900 |
| 2017/02/28 | 2,201 | 2,269 | 2,182 | 2,185 | 64,300 |
| 2017/02/27 | 2,340 | 2,348 | 2,168 | 2,228 | 168,100 |
| 2017/02/24 | 2,435 | 2,439 | 2,330 | 2,350 | 79,000 |
| 2017/02/23 | 2,520 | 2,530 | 2,455 | 2,459 | 45,200 |
| 2017/02/22 | 2,537 | 2,590 | 2,453 | 2,525 | 70,300 |
| 2017/02/21 | 2,552 | 2,565 | 2,507 | 2,520 | 32,700 |
| 2017/02/20 | 2,570 | 2,585 | 2,503 | 2,523 | 59,000 |
| 2017/02/17 | 2,579 | 2,590 | 2,535 | 2,559 | 20,400 |
| 2017/02/16 | 2,714 | 2,755 | 2,597 | 2,597 | 49,500 |
| 2017/02/15 | 2,500 | 2,715 | 2,471 | 2,687 | 135,100 |
| 2017/02/14 | 2,568 | 2,673 | 2,527 | 2,600 | 69,800 |
| 2017/02/13 | 2,713 | 2,736 | 2,548 | 2,561 | 95,600 |
| 2017/02/10 | 2,693 | 2,793 | 2,630 | 2,710 | 74,800 |
| 2017/02/09 | 2,703 | 2,816 | 2,691 | 2,715 | 129,800 |
| 2017/02/08 | 2,595 | 2,685 | 2,565 | 2,662 | 53,200 |
| 2017/02/07 | 2,615 | 2,630 | 2,520 | 2,597 | 40,100 |
| 2017/02/06 | 2,700 | 2,750 | 2,635 | 2,651 | 61,500 |
| 2017/02/03 | 2,521 | 2,654 | 2,521 | 2,601 | 85,400 |
| 2017/02/02 | 2,643 | 2,740 | 2,502 | 2,514 | 124,000 |
| 2017/02/01 | 2,900 | 2,900 | 2,569 | 2,680 | 190,600 |
| 2017/01/31 | 2,750 | 2,970 | 2,640 | 2,823 | 367,000 |
| 2017/01/30 | 2,500 | 2,838 | 2,453 | 2,812 | 373,700 |
| 2017/01/27 | 2,330 | 2,477 | 2,301 | 2,471 | 172,700 |
| 2017/01/26 | 2,275 | 2,395 | 2,250 | 2,290 | 278,600 |
| 2017/01/25 | 2,210 | 2,210 | 2,139 | 2,175 | 42,900 |
| 2017/01/24 | 2,193 | 2,226 | 2,082 | 2,160 | 76,300 |
| 2017/01/23 | 2,170 | 2,270 | 2,118 | 2,182 | 247,200 |
| 2017/01/20 | 1,913 | 2,039 | 1,885 | 2,020 | 98,600 |
| 2017/01/19 | 1,904 | 1,960 | 1,873 | 1,873 | 23,900 |
| 2017/01/18 | 1,853 | 1,918 | 1,853 | 1,910 | 23,600 |
| 2017/01/17 | 1,933 | 1,943 | 1,853 | 1,870 | 67,300 |
| 2017/01/16 | 2,051 | 2,059 | 1,960 | 1,963 | 57,000 |
| 2017/01/13 | 1,927 | 2,027 | 1,921 | 2,022 | 105,000 |
| 2017/01/12 | 1,905 | 1,980 | 1,890 | 1,927 | 83,900 |
| 2017/01/11 | 2,080 | 2,145 | 1,936 | 1,942 | 184,700 |
| 2017/01/10 | 2,130 | 2,330 | 2,125 | 2,125 | 255,500 |
| 2017/01/06 | 2,118 | 2,159 | 2,048 | 2,080 | 173,100 |
| 2017/01/05 | 1,988 | 2,041 | 1,950 | 2,020 | 143,700 |
| 2017/01/04 | 1,887 | 2,167 | 1,881 | 2,050 | 689,800 |