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 |
|---|---|---|---|---|---|
| 2018/12/28 | 593 | 610 | 585 | 586 | 8,900 |
| 2018/12/27 | 580 | 608 | 580 | 592 | 25,500 |
| 2018/12/26 | 581 | 589 | 552 | 565 | 13,800 |
| 2018/12/25 | 554 | 554 | 505 | 521 | 72,900 |
| 2018/12/21 | 611 | 630 | 564 | 594 | 39,800 |
| 2018/12/20 | 785 | 788 | 650 | 651 | 58,600 |
| 2018/12/19 | 827 | 827 | 792 | 800 | 3,200 |
| 2018/12/18 | 783 | 797 | 783 | 791 | 2,700 |
| 2018/12/17 | 831 | 831 | 813 | 813 | 2,000 |
| 2018/12/14 | 840 | 840 | 823 | 835 | 4,800 |
| 2018/12/13 | 829 | 835 | 822 | 834 | 1,200 |
| 2018/12/12 | 790 | 836 | 790 | 829 | 6,700 |
| 2018/12/11 | 870 | 870 | 792 | 793 | 8,300 |
| 2018/12/10 | 875 | 875 | 825 | 825 | 8,000 |
| 2018/12/07 | 869 | 910 | 859 | 889 | 8,300 |
| 2018/12/06 | 896 | 919 | 877 | 877 | 3,200 |
| 2018/12/05 | 891 | 908 | 878 | 896 | 3,200 |
| 2018/12/04 | 915 | 915 | 891 | 891 | 5,100 |
| 2018/12/03 | 869 | 925 | 862 | 915 | 25,800 |
| 2018/11/30 | 851 | 860 | 843 | 860 | 7,100 |
| 2018/11/29 | 839 | 865 | 839 | 858 | 7,300 |
| 2018/11/28 | 820 | 845 | 820 | 840 | 5,700 |
| 2018/11/27 | 819 | 829 | 804 | 817 | 4,700 |
| 2018/11/26 | 807 | 833 | 789 | 789 | 4,000 |
| 2018/11/22 | 785 | 808 | 784 | 808 | 5,900 |
| 2018/11/21 | 825 | 825 | 780 | 788 | 16,500 |
| 2018/11/20 | 849 | 853 | 815 | 815 | 7,400 |
| 2018/11/19 | 842 | 857 | 842 | 846 | 2,700 |
| 2018/11/16 | 857 | 872 | 844 | 844 | 6,400 |
| 2018/11/15 | 843 | 885 | 843 | 860 | 14,400 |
| 2018/11/14 | 877 | 933 | 877 | 915 | 8,300 |
| 2018/11/13 | 872 | 904 | 854 | 892 | 11,500 |
| 2018/11/12 | 906 | 915 | 878 | 886 | 6,800 |
| 2018/11/09 | 908 | 926 | 895 | 905 | 3,800 |
| 2018/11/08 | 905 | 930 | 900 | 911 | 11,500 |
| 2018/11/07 | 909 | 921 | 889 | 902 | 7,600 |
| 2018/11/06 | 881 | 942 | 881 | 924 | 8,500 |
| 2018/11/05 | 861 | 897 | 861 | 890 | 14,100 |
| 2018/11/02 | 835 | 900 | 835 | 887 | 13,000 |
| 2018/11/01 | 836 | 860 | 833 | 834 | 5,600 |
| 2018/10/31 | 823 | 854 | 823 | 850 | 7,300 |
| 2018/10/30 | 799 | 835 | 799 | 820 | 9,300 |
| 2018/10/29 | 820 | 870 | 809 | 814 | 24,900 |
| 2018/10/26 | 902 | 905 | 800 | 821 | 21,100 |
| 2018/10/25 | 930 | 930 | 882 | 890 | 20,300 |
| 2018/10/24 | 941 | 954 | 940 | 940 | 6,100 |
| 2018/10/23 | 952 | 960 | 945 | 945 | 5,900 |
| 2018/10/22 | 954 | 967 | 948 | 948 | 2,500 |
| 2018/10/19 | 944 | 959 | 944 | 953 | 3,300 |
| 2018/10/18 | 953 | 972 | 953 | 959 | 4,500 |
| 2018/10/17 | 952 | 966 | 952 | 966 | 3,100 |
| 2018/10/16 | 958 | 965 | 931 | 943 | 8,200 |
| 2018/10/15 | 993 | 993 | 950 | 952 | 7,600 |
| 2018/10/12 | 973 | 995 | 973 | 988 | 4,700 |
| 2018/10/11 | 980 | 990 | 961 | 988 | 7,800 |
| 2018/10/10 | 1,003 | 1,018 | 991 | 1,003 | 5,300 |
| 2018/10/09 | 1,005 | 1,020 | 995 | 1,019 | 8,400 |
| 2018/10/05 | 1,010 | 1,019 | 1,003 | 1,004 | 4,900 |
| 2018/10/04 | 1,012 | 1,023 | 1,010 | 1,012 | 6,200 |
| 2018/10/03 | 1,022 | 1,038 | 1,010 | 1,010 | 22,100 |
| 2018/10/02 | 1,020 | 1,300 | 1,020 | 1,061 | 276,500 |
| 2018/10/01 | 1,026 | 1,030 | 1,017 | 1,018 | 4,100 |
| 2018/09/28 | 1,027 | 1,027 | 1,014 | 1,026 | 3,100 |
| 2018/09/27 | 1,017 | 1,024 | 1,010 | 1,022 | 2,400 |
| 2018/09/26 | 1,016 | 1,026 | 1,011 | 1,022 | 4,700 |
| 2018/09/25 | 1,025 | 1,031 | 1,015 | 1,025 | 3,600 |
| 2018/09/21 | 1,024 | 1,042 | 1,022 | 1,025 | 7,300 |
| 2018/09/20 | 1,007 | 1,035 | 1,007 | 1,035 | 4,800 |
| 2018/09/19 | 1,004 | 1,028 | 1,004 | 1,028 | 3,900 |
| 2018/09/18 | 995 | 1,017 | 995 | 1,008 | 5,200 |
| 2018/09/14 | 1,004 | 1,015 | 1,000 | 1,004 | 6,900 |
| 2018/09/13 | 995 | 1,013 | 995 | 1,004 | 2,600 |
| 2018/09/12 | 994 | 1,015 | 994 | 1,006 | 4,000 |
| 2018/09/11 | 1,000 | 1,012 | 1,000 | 1,000 | 2,900 |
| 2018/09/10 | 1,000 | 1,017 | 1,000 | 1,004 | 3,800 |
| 2018/09/07 | 997 | 1,015 | 997 | 1,000 | 5,800 |
| 2018/09/06 | 1,000 | 1,018 | 1,000 | 1,006 | 4,500 |
| 2018/09/05 | 1,002 | 1,027 | 1,000 | 1,005 | 8,500 |
| 2018/09/04 | 1,020 | 1,032 | 1,007 | 1,020 | 3,700 |
| 2018/09/03 | 1,005 | 1,040 | 1,005 | 1,005 | 10,800 |
| 2018/08/31 | 1,005 | 1,009 | 1,000 | 1,003 | 2,000 |
| 2018/08/30 | 1,036 | 1,038 | 1,006 | 1,009 | 5,500 |
| 2018/08/29 | 1,004 | 1,040 | 1,004 | 1,034 | 6,700 |
| 2018/08/28 | 996 | 1,020 | 996 | 1,006 | 3,500 |
| 2018/08/27 | 984 | 1,008 | 984 | 1,000 | 4,700 |
| 2018/08/24 | 1,001 | 1,002 | 984 | 984 | 3,200 |
| 2018/08/23 | 1,000 | 1,007 | 995 | 1,001 | 5,100 |
| 2018/08/22 | 973 | 1,015 | 970 | 1,000 | 7,500 |
| 2018/08/21 | 982 | 992 | 973 | 975 | 4,500 |
| 2018/08/20 | 1,005 | 1,016 | 977 | 980 | 6,200 |
| 2018/08/17 | 1,016 | 1,043 | 1,002 | 1,003 | 5,400 |
| 2018/08/16 | 973 | 1,015 | 952 | 1,006 | 12,800 |
| 2018/08/15 | 1,025 | 1,047 | 988 | 988 | 9,500 |
| 2018/08/14 | 1,003 | 1,028 | 997 | 1,002 | 5,300 |
| 2018/08/13 | 1,018 | 1,018 | 1,000 | 1,001 | 8,300 |
| 2018/08/10 | 1,033 | 1,045 | 1,024 | 1,029 | 4,500 |
| 2018/08/09 | 1,016 | 1,097 | 1,007 | 1,035 | 33,000 |
| 2018/08/08 | 1,012 | 1,017 | 1,012 | 1,014 | 3,000 |
| 2018/08/07 | 1,015 | 1,024 | 1,012 | 1,012 | 1,900 |
| 2018/08/06 | 1,035 | 1,040 | 1,012 | 1,015 | 7,400 |
| 2018/08/03 | 1,062 | 1,080 | 1,040 | 1,040 | 12,500 |
| 2018/08/02 | 1,061 | 1,070 | 1,061 | 1,063 | 2,500 |
| 2018/08/01 | 1,069 | 1,083 | 1,062 | 1,067 | 6,500 |
| 2018/07/31 | 1,051 | 1,072 | 1,050 | 1,070 | 4,600 |
| 2018/07/30 | 1,063 | 1,076 | 1,059 | 1,060 | 7,800 |
| 2018/07/27 | 1,076 | 1,082 | 1,064 | 1,069 | 8,100 |
| 2018/07/26 | 1,090 | 1,090 | 1,075 | 1,090 | 4,500 |
| 2018/07/25 | 1,061 | 1,087 | 1,061 | 1,087 | 7,400 |
| 2018/07/24 | 1,045 | 1,074 | 1,045 | 1,061 | 4,100 |
| 2018/07/23 | 1,038 | 1,075 | 1,034 | 1,064 | 9,200 |
| 2018/07/20 | 1,038 | 1,052 | 1,031 | 1,052 | 12,400 |
| 2018/07/19 | 1,043 | 1,059 | 1,038 | 1,043 | 3,700 |
| 2018/07/18 | 1,021 | 1,044 | 1,020 | 1,042 | 15,900 |
| 2018/07/17 | 1,018 | 1,027 | 1,017 | 1,021 | 8,800 |
| 2018/07/13 | 1,032 | 1,036 | 1,015 | 1,018 | 9,900 |
| 2018/07/12 | 1,016 | 1,037 | 1,004 | 1,033 | 39,600 |
| 2018/07/11 | 1,098 | 1,098 | 1,064 | 1,076 | 8,200 |
| 2018/07/10 | 1,087 | 1,110 | 1,067 | 1,098 | 14,500 |
| 2018/07/09 | 1,026 | 1,099 | 1,026 | 1,087 | 8,300 |
| 2018/07/06 | 1,005 | 1,040 | 1,005 | 1,040 | 10,600 |
| 2018/07/05 | 1,038 | 1,048 | 1,001 | 1,001 | 13,800 |
| 2018/07/04 | 1,031 | 1,086 | 1,030 | 1,063 | 10,000 |
| 2018/07/03 | 1,074 | 1,097 | 1,032 | 1,047 | 13,900 |
| 2018/07/02 | 1,095 | 1,095 | 1,073 | 1,073 | 3,800 |
| 2018/06/29 | 1,099 | 1,099 | 1,064 | 1,086 | 9,100 |
| 2018/06/28 | 1,080 | 1,086 | 1,011 | 1,056 | 30,300 |
| 2018/06/27 | 1,126 | 1,148 | 1,123 | 1,123 | 4,800 |
| 2018/06/26 | 1,143 | 1,160 | 1,120 | 1,123 | 16,000 |
| 2018/06/25 | 1,201 | 1,201 | 1,150 | 1,154 | 11,800 |
| 2018/06/22 | 1,170 | 1,191 | 1,169 | 1,182 | 6,000 |
| 2018/06/21 | 1,176 | 1,210 | 1,175 | 1,197 | 6,000 |
| 2018/06/20 | 1,186 | 1,195 | 1,160 | 1,171 | 10,600 |
| 2018/06/19 | 1,220 | 1,233 | 1,170 | 1,185 | 23,300 |
| 2018/06/18 | 1,246 | 1,250 | 1,218 | 1,219 | 18,300 |
| 2018/06/15 | 1,251 | 1,263 | 1,240 | 1,247 | 8,800 |
| 2018/06/14 | 1,275 | 1,276 | 1,251 | 1,256 | 7,800 |
| 2018/06/13 | 1,277 | 1,295 | 1,260 | 1,282 | 10,600 |
| 2018/06/12 | 1,253 | 1,285 | 1,248 | 1,276 | 9,500 |
| 2018/06/11 | 1,250 | 1,261 | 1,241 | 1,259 | 8,300 |
| 2018/06/08 | 1,264 | 1,267 | 1,242 | 1,251 | 7,700 |
| 2018/06/07 | 1,219 | 1,243 | 1,219 | 1,234 | 5,700 |
| 2018/06/06 | 1,222 | 1,232 | 1,213 | 1,219 | 8,500 |
| 2018/06/05 | 1,233 | 1,240 | 1,220 | 1,222 | 5,100 |
| 2018/06/04 | 1,224 | 1,249 | 1,215 | 1,242 | 11,500 |
| 2018/06/01 | 1,214 | 1,235 | 1,214 | 1,217 | 7,400 |
| 2018/05/31 | 1,233 | 1,243 | 1,212 | 1,214 | 13,400 |
| 2018/05/30 | 1,228 | 1,250 | 1,225 | 1,235 | 7,100 |
| 2018/05/29 | 1,263 | 1,263 | 1,224 | 1,230 | 10,700 |
| 2018/05/28 | 1,275 | 1,275 | 1,252 | 1,257 | 7,800 |
| 2018/05/25 | 1,260 | 1,261 | 1,243 | 1,252 | 14,000 |
| 2018/05/24 | 1,291 | 1,300 | 1,260 | 1,265 | 20,100 |
| 2018/05/23 | 1,290 | 1,334 | 1,281 | 1,295 | 23,700 |
| 2018/05/22 | 1,287 | 1,310 | 1,275 | 1,290 | 16,900 |
| 2018/05/21 | 1,243 | 1,296 | 1,243 | 1,280 | 11,800 |
| 2018/05/18 | 1,243 | 1,274 | 1,243 | 1,262 | 11,300 |
| 2018/05/17 | 1,223 | 1,250 | 1,223 | 1,249 | 13,200 |
| 2018/05/16 | 1,281 | 1,281 | 1,190 | 1,221 | 53,300 |
| 2018/05/15 | 1,283 | 1,300 | 1,270 | 1,281 | 18,300 |
| 2018/05/14 | 1,321 | 1,321 | 1,265 | 1,280 | 30,500 |
| 2018/05/11 | 1,361 | 1,361 | 1,321 | 1,321 | 23,900 |
| 2018/05/10 | 1,369 | 1,369 | 1,328 | 1,361 | 22,200 |
| 2018/05/09 | 1,339 | 1,380 | 1,339 | 1,346 | 28,700 |
| 2018/05/08 | 1,329 | 1,339 | 1,320 | 1,339 | 35,600 |
| 2018/05/07 | 1,400 | 1,434 | 1,341 | 1,341 | 124,200 |
| 2018/05/02 | 1,317 | 1,625 | 1,315 | 1,397 | 1,100,700 |
| 2018/05/01 | 1,301 | 1,325 | 1,288 | 1,325 | 3,600 |
| 2018/04/27 | 1,315 | 1,325 | 1,301 | 1,307 | 3,900 |
| 2018/04/26 | 1,330 | 1,331 | 1,315 | 1,317 | 3,600 |
| 2018/04/25 | 1,300 | 1,340 | 1,300 | 1,340 | 8,100 |
| 2018/04/24 | 1,310 | 1,318 | 1,301 | 1,308 | 5,300 |
| 2018/04/23 | 1,312 | 1,318 | 1,297 | 1,303 | 4,400 |
| 2018/04/20 | 1,292 | 1,313 | 1,285 | 1,297 | 5,200 |
| 2018/04/19 | 1,283 | 1,314 | 1,282 | 1,299 | 5,700 |
| 2018/04/18 | 1,290 | 1,308 | 1,282 | 1,283 | 5,900 |
| 2018/04/17 | 1,284 | 1,313 | 1,251 | 1,290 | 8,100 |
| 2018/04/16 | 1,300 | 1,300 | 1,285 | 1,292 | 3,200 |
| 2018/04/13 | 1,306 | 1,328 | 1,293 | 1,300 | 9,400 |
| 2018/04/12 | 1,295 | 1,321 | 1,272 | 1,284 | 10,100 |
| 2018/04/11 | 1,272 | 1,329 | 1,272 | 1,325 | 10,200 |
| 2018/04/10 | 1,291 | 1,293 | 1,266 | 1,272 | 4,800 |
| 2018/04/09 | 1,279 | 1,300 | 1,275 | 1,291 | 2,700 |
| 2018/04/06 | 1,300 | 1,309 | 1,279 | 1,279 | 3,500 |
| 2018/04/05 | 1,311 | 1,320 | 1,290 | 1,300 | 4,100 |
| 2018/04/04 | 1,326 | 1,326 | 1,300 | 1,310 | 4,900 |
| 2018/04/03 | 1,289 | 1,326 | 1,286 | 1,326 | 7,300 |
| 2018/04/02 | 1,319 | 1,333 | 1,302 | 1,314 | 8,700 |
| 2018/03/30 | 1,292 | 1,313 | 1,292 | 1,307 | 5,000 |
| 2018/03/29 | 1,323 | 1,325 | 1,292 | 1,292 | 3,800 |
| 2018/03/28 | 1,267 | 1,330 | 1,260 | 1,297 | 12,700 |
| 2018/03/27 | 1,261 | 1,281 | 1,248 | 1,251 | 7,400 |
| 2018/03/26 | 1,250 | 1,272 | 1,233 | 1,246 | 12,600 |
| 2018/03/23 | 1,280 | 1,305 | 1,230 | 1,273 | 24,900 |
| 2018/03/22 | 1,271 | 1,328 | 1,268 | 1,286 | 11,000 |
| 2018/03/20 | 1,263 | 1,286 | 1,260 | 1,268 | 9,000 |
| 2018/03/19 | 1,314 | 1,314 | 1,270 | 1,299 | 8,900 |
| 2018/03/16 | 1,336 | 1,340 | 1,300 | 1,314 | 9,800 |
| 2018/03/15 | 1,350 | 1,388 | 1,339 | 1,349 | 9,300 |
| 2018/03/14 | 1,311 | 1,388 | 1,311 | 1,380 | 16,100 |
| 2018/03/13 | 1,300 | 1,354 | 1,300 | 1,337 | 12,100 |
| 2018/03/12 | 1,295 | 1,330 | 1,295 | 1,307 | 7,100 |
| 2018/03/09 | 1,320 | 1,320 | 1,286 | 1,295 | 6,700 |
| 2018/03/08 | 1,298 | 1,298 | 1,262 | 1,270 | 5,000 |
| 2018/03/07 | 1,244 | 1,264 | 1,238 | 1,238 | 4,800 |
| 2018/03/06 | 1,245 | 1,295 | 1,245 | 1,260 | 6,500 |
| 2018/03/05 | 1,265 | 1,282 | 1,231 | 1,243 | 14,000 |
| 2018/03/02 | 1,280 | 1,312 | 1,270 | 1,283 | 7,000 |
| 2018/03/01 | 1,300 | 1,308 | 1,289 | 1,300 | 4,200 |
| 2018/02/28 | 1,296 | 1,321 | 1,296 | 1,304 | 7,000 |
| 2018/02/27 | 1,315 | 1,336 | 1,301 | 1,321 | 4,800 |
| 2018/02/26 | 1,325 | 1,341 | 1,300 | 1,312 | 4,500 |
| 2018/02/23 | 1,365 | 1,365 | 1,329 | 1,329 | 11,100 |
| 2018/02/22 | 1,355 | 1,370 | 1,307 | 1,325 | 18,100 |
| 2018/02/21 | 1,369 | 1,383 | 1,349 | 1,350 | 7,600 |
| 2018/02/20 | 1,290 | 1,379 | 1,290 | 1,358 | 17,400 |
| 2018/02/19 | 1,270 | 1,325 | 1,270 | 1,289 | 15,600 |
| 2018/02/16 | 1,242 | 1,279 | 1,242 | 1,270 | 6,700 |
| 2018/02/15 | 1,253 | 1,272 | 1,203 | 1,242 | 25,500 |
| 2018/02/14 | 1,310 | 1,310 | 1,207 | 1,223 | 17,000 |
| 2018/02/13 | 1,294 | 1,316 | 1,279 | 1,310 | 10,000 |
| 2018/02/09 | 1,207 | 1,300 | 1,207 | 1,271 | 15,000 |
| 2018/02/08 | 1,280 | 1,298 | 1,270 | 1,297 | 6,100 |
| 2018/02/07 | 1,250 | 1,292 | 1,249 | 1,280 | 20,000 |
| 2018/02/06 | 1,285 | 1,323 | 1,152 | 1,214 | 79,000 |
| 2018/02/05 | 1,343 | 1,380 | 1,320 | 1,363 | 16,800 |
| 2018/02/02 | 1,440 | 1,440 | 1,369 | 1,382 | 22,000 |
| 2018/02/01 | 1,412 | 1,423 | 1,401 | 1,410 | 7,200 |
| 2018/01/31 | 1,424 | 1,432 | 1,391 | 1,396 | 19,800 |
| 2018/01/30 | 1,499 | 1,499 | 1,428 | 1,435 | 31,600 |
| 2018/01/29 | 1,539 | 1,570 | 1,491 | 1,491 | 36,700 |
| 2018/01/26 | 1,543 | 1,575 | 1,510 | 1,530 | 47,700 |
| 2018/01/25 | 1,530 | 1,549 | 1,492 | 1,503 | 73,200 |
| 2018/01/24 | 1,462 | 1,710 | 1,462 | 1,517 | 248,700 |
| 2018/01/23 | 1,461 | 1,500 | 1,450 | 1,459 | 17,000 |
| 2018/01/22 | 1,416 | 1,442 | 1,412 | 1,438 | 10,300 |
| 2018/01/19 | 1,424 | 1,433 | 1,408 | 1,414 | 9,100 |
| 2018/01/18 | 1,454 | 1,454 | 1,413 | 1,415 | 10,200 |
| 2018/01/17 | 1,465 | 1,465 | 1,407 | 1,411 | 29,800 |
| 2018/01/16 | 1,509 | 1,525 | 1,460 | 1,470 | 22,100 |
| 2018/01/15 | 1,523 | 1,537 | 1,500 | 1,501 | 16,800 |
| 2018/01/12 | 1,511 | 1,519 | 1,481 | 1,515 | 42,700 |
| 2018/01/11 | 1,575 | 1,581 | 1,510 | 1,520 | 51,700 |
| 2018/01/10 | 1,730 | 1,731 | 1,535 | 1,598 | 168,500 |
| 2018/01/09 | 1,488 | 1,763 | 1,481 | 1,668 | 196,600 |
| 2018/01/05 | 1,384 | 1,463 | 1,355 | 1,463 | 58,000 |
| 2018/01/04 | 1,311 | 1,373 | 1,304 | 1,364 | 28,100 |