デジタルガレージ(4819)の株価時系列情報
デジタルガレージ(4819)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 | 220,600 | 224,000 | 219,300 | 222,900 | 1,385 |
| 2011/12/29 | 219,800 | 223,700 | 218,200 | 220,000 | 1,852 |
| 2011/12/28 | 216,600 | 224,600 | 215,200 | 220,800 | 2,175 |
| 2011/12/27 | 214,000 | 219,300 | 213,000 | 218,000 | 2,104 |
| 2011/12/26 | 220,000 | 220,000 | 211,200 | 213,900 | 2,081 |
| 2011/12/22 | 222,200 | 222,500 | 217,100 | 218,000 | 2,195 |
| 2011/12/21 | 229,000 | 229,600 | 223,200 | 223,800 | 1,748 |
| 2011/12/20 | 229,400 | 232,000 | 226,300 | 227,800 | 3,456 |
| 2011/12/19 | 227,900 | 231,600 | 221,500 | 228,000 | 3,180 |
| 2011/12/16 | 227,900 | 231,000 | 225,100 | 226,300 | 1,341 |
| 2011/12/15 | 229,300 | 229,500 | 223,200 | 227,900 | 5,460 |
| 2011/12/14 | 240,200 | 240,800 | 233,600 | 234,000 | 2,487 |
| 2011/12/13 | 238,100 | 241,200 | 238,100 | 240,900 | 1,139 |
| 2011/12/12 | 243,000 | 243,700 | 238,400 | 240,600 | 1,626 |
| 2011/12/09 | 237,300 | 241,800 | 237,300 | 239,000 | 1,692 |
| 2011/12/08 | 244,200 | 245,900 | 241,000 | 241,100 | 2,495 |
| 2011/12/07 | 249,900 | 251,700 | 245,600 | 247,700 | 1,627 |
| 2011/12/06 | 254,200 | 254,200 | 246,800 | 247,200 | 2,246 |
| 2011/12/05 | 253,000 | 255,000 | 247,500 | 254,000 | 2,120 |
| 2011/12/02 | 248,000 | 251,000 | 245,400 | 250,300 | 1,367 |
| 2011/12/01 | 252,900 | 253,000 | 246,200 | 248,000 | 2,675 |
| 2011/11/30 | 247,800 | 248,700 | 242,000 | 245,000 | 2,229 |
| 2011/11/29 | 246,500 | 249,000 | 242,000 | 249,000 | 2,631 |
| 2011/11/28 | 240,000 | 245,800 | 237,100 | 245,700 | 1,888 |
| 2011/11/25 | 235,400 | 242,400 | 233,700 | 235,000 | 1,857 |
| 2011/11/24 | 245,500 | 245,500 | 238,000 | 238,900 | 2,296 |
| 2011/11/22 | 238,500 | 251,500 | 238,000 | 248,900 | 3,010 |
| 2011/11/21 | 255,800 | 256,500 | 242,500 | 242,500 | 2,970 |
| 2011/11/18 | 254,000 | 258,000 | 253,200 | 256,600 | 1,518 |
| 2011/11/17 | 252,100 | 259,900 | 250,500 | 259,900 | 2,096 |
| 2011/11/16 | 260,000 | 263,100 | 253,900 | 255,200 | 3,472 |
| 2011/11/15 | 267,000 | 268,500 | 261,200 | 261,200 | 5,442 |
| 2011/11/14 | 259,900 | 267,300 | 257,200 | 263,900 | 7,367 |
| 2011/11/11 | 253,000 | 253,800 | 242,400 | 248,100 | 3,657 |
| 2011/11/10 | 252,000 | 254,500 | 250,100 | 252,300 | 2,722 |
| 2011/11/09 | 260,100 | 263,500 | 259,000 | 261,000 | 4,336 |
| 2011/11/08 | 265,000 | 266,400 | 258,000 | 258,600 | 6,948 |
| 2011/11/07 | 251,100 | 263,000 | 250,000 | 262,800 | 5,023 |
| 2011/11/04 | 251,200 | 252,600 | 245,000 | 250,000 | 2,866 |
| 2011/11/02 | 242,000 | 248,500 | 240,200 | 245,200 | 4,565 |
| 2011/11/01 | 260,000 | 260,000 | 249,000 | 249,600 | 5,153 |
| 2011/10/31 | 263,900 | 266,000 | 261,400 | 262,000 | 3,101 |
| 2011/10/28 | 266,000 | 267,100 | 258,800 | 259,000 | 4,329 |
| 2011/10/27 | 258,000 | 264,800 | 253,600 | 263,500 | 5,097 |
| 2011/10/26 | 265,000 | 269,200 | 260,600 | 261,000 | 6,457 |
| 2011/10/25 | 258,800 | 269,300 | 255,100 | 269,200 | 9,770 |
| 2011/10/24 | 253,500 | 259,800 | 252,400 | 258,700 | 8,884 |
| 2011/10/21 | 248,000 | 250,000 | 245,500 | 249,200 | 7,033 |
| 2011/10/20 | 241,100 | 248,000 | 240,000 | 243,000 | 9,459 |
| 2011/10/19 | 239,000 | 240,200 | 232,100 | 238,000 | 3,063 |
| 2011/10/18 | 229,500 | 236,400 | 228,100 | 236,400 | 2,067 |
| 2011/10/17 | 241,000 | 241,200 | 232,300 | 232,800 | 2,966 |
| 2011/10/14 | 238,500 | 243,000 | 234,200 | 235,900 | 3,725 |
| 2011/10/13 | 238,500 | 244,000 | 236,100 | 240,000 | 7,007 |
| 2011/10/12 | 228,800 | 237,600 | 225,900 | 237,600 | 4,316 |
| 2011/10/11 | 233,000 | 234,500 | 228,900 | 230,000 | 3,367 |
| 2011/10/07 | 225,000 | 229,400 | 224,300 | 228,800 | 3,689 |
| 2011/10/06 | 215,500 | 222,300 | 214,000 | 221,700 | 3,241 |
| 2011/10/05 | 222,600 | 223,700 | 209,600 | 213,000 | 3,538 |
| 2011/10/04 | 221,000 | 223,500 | 214,200 | 219,600 | 3,349 |
| 2011/10/03 | 232,000 | 233,300 | 221,100 | 226,000 | 5,670 |
| 2011/09/30 | 227,100 | 228,600 | 221,000 | 227,500 | 4,326 |
| 2011/09/29 | 209,600 | 229,800 | 209,000 | 229,800 | 7,398 |
| 2011/09/28 | 220,000 | 223,000 | 212,100 | 212,600 | 3,926 |
| 2011/09/27 | 216,000 | 220,000 | 210,800 | 218,500 | 3,558 |
| 2011/09/26 | 224,000 | 227,500 | 208,500 | 210,600 | 7,443 |
| 2011/09/22 | 204,900 | 238,800 | 202,800 | 223,000 | 13,912 |
| 2011/09/21 | 210,200 | 212,600 | 206,100 | 208,300 | 4,570 |
| 2011/09/20 | 215,500 | 223,000 | 215,300 | 217,600 | 3,233 |
| 2011/09/16 | 212,300 | 221,000 | 207,600 | 220,000 | 4,316 |
| 2011/09/15 | 214,800 | 216,500 | 205,800 | 206,500 | 4,939 |
| 2011/09/14 | 223,200 | 225,200 | 208,500 | 209,400 | 5,549 |
| 2011/09/13 | 224,500 | 226,200 | 218,400 | 223,200 | 3,233 |
| 2011/09/12 | 223,000 | 227,800 | 220,200 | 222,600 | 3,674 |
| 2011/09/09 | 236,300 | 238,600 | 229,100 | 231,600 | 2,925 |
| 2011/09/08 | 243,500 | 244,000 | 226,600 | 236,700 | 5,623 |
| 2011/09/07 | 226,000 | 239,200 | 224,500 | 236,500 | 6,108 |
| 2011/09/06 | 235,600 | 236,900 | 219,000 | 219,000 | 7,845 |
| 2011/09/05 | 246,800 | 252,000 | 239,500 | 240,900 | 6,815 |
| 2011/09/02 | 244,500 | 250,700 | 242,200 | 250,000 | 7,835 |
| 2011/09/01 | 248,000 | 252,300 | 241,500 | 245,600 | 14,576 |
| 2011/08/31 | 227,000 | 243,000 | 225,700 | 243,000 | 12,348 |
| 2011/08/30 | 232,100 | 234,900 | 224,400 | 227,800 | 5,267 |
| 2011/08/29 | 227,000 | 234,400 | 224,000 | 228,500 | 5,982 |
| 2011/08/26 | 213,800 | 226,400 | 213,200 | 225,000 | 6,464 |
| 2011/08/25 | 208,000 | 214,700 | 206,100 | 213,000 | 5,687 |
| 2011/08/24 | 220,000 | 223,700 | 203,100 | 204,900 | 7,498 |
| 2011/08/23 | 223,100 | 225,500 | 205,500 | 214,500 | 9,038 |
| 2011/08/22 | 234,100 | 249,000 | 215,000 | 219,800 | 8,700 |
| 2011/08/19 | 236,000 | 240,700 | 232,000 | 235,700 | 6,225 |
| 2011/08/18 | 231,400 | 249,100 | 231,300 | 241,400 | 10,097 |
| 2011/08/17 | 223,000 | 230,900 | 222,200 | 229,100 | 5,821 |
| 2011/08/16 | 243,500 | 244,400 | 220,900 | 221,500 | 9,627 |
| 2011/08/15 | 256,000 | 258,500 | 238,800 | 239,100 | 7,877 |
| 2011/08/12 | 256,000 | 259,000 | 246,100 | 248,100 | 9,353 |
| 2011/08/11 | 208,600 | 240,000 | 207,100 | 237,500 | 7,505 |
| 2011/08/10 | 227,000 | 229,600 | 216,000 | 219,500 | 5,523 |
| 2011/08/09 | 200,000 | 222,000 | 197,000 | 217,400 | 9,621 |
| 2011/08/08 | 232,000 | 242,000 | 210,600 | 210,600 | 8,341 |
| 2011/08/05 | 233,600 | 246,600 | 232,000 | 236,200 | 5,985 |
| 2011/08/04 | 267,000 | 270,900 | 252,600 | 253,600 | 5,493 |
| 2011/08/03 | 258,600 | 276,500 | 243,100 | 264,500 | 13,573 |
| 2011/08/02 | 262,600 | 263,000 | 248,700 | 253,600 | 4,605 |
| 2011/08/01 | 261,000 | 272,200 | 260,300 | 265,500 | 3,962 |
| 2011/07/29 | 272,000 | 278,400 | 256,800 | 258,100 | 5,193 |
| 2011/07/28 | 273,500 | 277,400 | 270,500 | 271,500 | 3,596 |
| 2011/07/27 | 286,000 | 286,000 | 279,000 | 280,400 | 5,073 |
| 2011/07/26 | 296,000 | 296,000 | 287,600 | 288,000 | 3,882 |
| 2011/07/25 | 297,900 | 300,500 | 285,800 | 292,700 | 9,733 |
| 2011/07/22 | 273,000 | 296,500 | 272,200 | 296,000 | 23,064 |
| 2011/07/21 | 270,100 | 274,500 | 270,000 | 272,000 | 5,657 |
| 2011/07/20 | 269,500 | 270,800 | 269,200 | 270,700 | 4,855 |
| 2011/07/19 | 276,500 | 276,500 | 270,500 | 273,200 | 2,353 |
| 2011/07/15 | 276,000 | 276,700 | 273,100 | 275,600 | 5,167 |
| 2011/07/14 | 267,500 | 276,500 | 266,600 | 274,500 | 5,305 |
| 2011/07/13 | 269,300 | 269,900 | 268,800 | 268,800 | 6,484 |
| 2011/07/12 | 278,000 | 279,500 | 269,800 | 270,600 | 7,560 |
| 2011/07/11 | 288,000 | 296,500 | 279,500 | 280,000 | 8,258 |
| 2011/07/08 | 287,400 | 296,000 | 287,100 | 290,700 | 3,641 |
| 2011/07/07 | 287,000 | 293,600 | 284,600 | 286,900 | 2,803 |
| 2011/07/06 | 290,000 | 290,200 | 283,500 | 285,400 | 2,122 |
| 2011/07/05 | 297,200 | 297,200 | 289,200 | 289,600 | 1,394 |
| 2011/07/04 | 292,800 | 299,700 | 291,600 | 293,000 | 1,862 |
| 2011/07/01 | 283,500 | 300,000 | 283,000 | 293,800 | 8,636 |
| 2011/06/30 | 334,000 | 335,500 | 323,000 | 326,500 | 2,572 |
| 2011/06/29 | 334,500 | 342,500 | 331,000 | 337,500 | 3,451 |
| 2011/06/28 | 313,500 | 326,000 | 310,000 | 326,000 | 2,872 |
| 2011/06/27 | 306,000 | 314,500 | 298,900 | 306,000 | 1,694 |
| 2011/06/24 | 319,000 | 319,000 | 304,000 | 305,000 | 2,479 |
| 2011/06/23 | 328,000 | 328,500 | 312,500 | 318,000 | 3,226 |
| 2011/06/22 | 337,500 | 345,500 | 331,500 | 335,500 | 2,099 |
| 2011/06/21 | 323,000 | 337,500 | 321,000 | 333,000 | 2,648 |
| 2011/06/20 | 350,500 | 351,500 | 312,000 | 318,000 | 5,883 |
| 2011/06/17 | 362,500 | 364,000 | 347,000 | 353,500 | 3,315 |
| 2011/06/16 | 363,000 | 375,500 | 361,500 | 365,000 | 2,642 |
| 2011/06/15 | 367,000 | 367,000 | 359,000 | 361,500 | 1,621 |
| 2011/06/14 | 372,500 | 375,000 | 360,500 | 361,500 | 3,417 |
| 2011/06/13 | 372,000 | 379,000 | 369,000 | 371,000 | 2,259 |
| 2011/06/10 | 388,500 | 395,000 | 370,000 | 376,500 | 4,042 |
| 2011/06/09 | 410,000 | 410,000 | 390,000 | 391,000 | 3,486 |
| 2011/06/08 | 404,000 | 409,500 | 398,000 | 409,000 | 5,081 |
| 2011/06/07 | 384,000 | 397,000 | 383,500 | 397,000 | 4,183 |
| 2011/06/06 | 373,000 | 386,000 | 368,500 | 380,500 | 3,712 |
| 2011/06/03 | 384,500 | 387,500 | 371,000 | 377,000 | 3,635 |
| 2011/06/02 | 380,500 | 397,000 | 379,500 | 380,000 | 3,915 |
| 2011/06/01 | 401,000 | 401,000 | 383,500 | 386,500 | 3,470 |
| 2011/05/31 | 404,500 | 409,000 | 396,000 | 396,000 | 2,785 |
| 2011/05/30 | 420,500 | 422,500 | 404,500 | 406,500 | 3,523 |
| 2011/05/27 | 414,500 | 415,500 | 403,000 | 409,500 | 2,964 |
| 2011/05/26 | 420,000 | 425,500 | 403,500 | 414,000 | 4,140 |
| 2011/05/25 | 410,000 | 433,000 | 400,500 | 400,500 | 4,984 |
| 2011/05/24 | 420,000 | 420,000 | 400,000 | 409,000 | 4,100 |
| 2011/05/23 | 424,500 | 444,000 | 420,500 | 430,000 | 5,650 |
| 2011/05/20 | 396,000 | 433,500 | 392,000 | 423,000 | 8,895 |
| 2011/05/19 | 390,500 | 398,000 | 377,500 | 386,500 | 3,875 |
| 2011/05/18 | 363,000 | 388,500 | 351,500 | 383,000 | 3,387 |
| 2011/05/17 | 361,000 | 367,500 | 345,000 | 350,000 | 3,254 |
| 2011/05/16 | 378,000 | 383,000 | 354,000 | 357,000 | 3,626 |
| 2011/05/13 | 397,500 | 418,500 | 378,000 | 390,500 | 3,049 |
| 2011/05/12 | 397,000 | 404,000 | 393,000 | 394,500 | 1,873 |
| 2011/05/11 | 421,500 | 423,500 | 404,500 | 404,500 | 1,603 |
| 2011/05/10 | 408,500 | 418,500 | 399,500 | 416,000 | 1,945 |
| 2011/05/09 | 413,500 | 418,500 | 408,000 | 411,000 | 1,089 |
| 2011/05/06 | 411,000 | 420,500 | 408,500 | 412,500 | 1,997 |
| 2011/05/02 | 435,000 | 447,000 | 428,000 | 428,000 | 2,764 |
| 2011/04/28 | 425,500 | 440,000 | 408,500 | 440,000 | 7,184 |
| 2011/04/27 | 402,000 | 425,000 | 401,000 | 425,000 | 6,110 |
| 2011/04/26 | 393,500 | 408,000 | 381,500 | 395,000 | 6,825 |
| 2011/04/25 | 388,000 | 393,000 | 383,000 | 390,000 | 3,378 |
| 2011/04/22 | 366,500 | 384,500 | 366,000 | 384,500 | 3,586 |
| 2011/04/21 | 367,500 | 372,500 | 361,500 | 367,000 | 1,245 |
| 2011/04/20 | 357,000 | 366,000 | 357,000 | 364,000 | 733 |
| 2011/04/19 | 349,000 | 360,000 | 349,000 | 357,000 | 800 |
| 2011/04/18 | 362,000 | 367,000 | 357,500 | 359,000 | 657 |
| 2011/04/15 | 368,000 | 372,000 | 362,500 | 364,000 | 641 |
| 2011/04/14 | 362,500 | 368,500 | 362,500 | 368,500 | 739 |
| 2011/04/13 | 360,000 | 372,000 | 360,000 | 361,000 | 1,413 |
| 2011/04/12 | 374,000 | 376,500 | 358,500 | 362,500 | 1,899 |
| 2011/04/11 | 367,500 | 379,000 | 367,500 | 379,000 | 1,440 |
| 2011/04/08 | 362,500 | 371,500 | 353,000 | 366,500 | 1,831 |
| 2011/04/07 | 376,000 | 381,000 | 366,500 | 368,500 | 1,628 |
| 2011/04/06 | 390,000 | 391,000 | 370,000 | 376,000 | 3,717 |
| 2011/04/05 | 378,000 | 387,000 | 367,500 | 385,000 | 4,715 |
| 2011/04/04 | 374,000 | 382,000 | 363,000 | 366,500 | 3,197 |
| 2011/04/01 | 370,000 | 370,500 | 359,500 | 365,000 | 1,723 |
| 2011/03/31 | 365,000 | 371,500 | 356,000 | 368,000 | 3,365 |
| 2011/03/30 | 350,000 | 362,000 | 343,500 | 361,000 | 3,534 |
| 2011/03/29 | 334,000 | 348,500 | 330,000 | 343,500 | 1,559 |
| 2011/03/28 | 356,000 | 360,000 | 330,000 | 337,500 | 2,922 |
| 2011/03/25 | 345,000 | 360,000 | 337,000 | 350,000 | 7,065 |
| 2011/03/24 | 341,000 | 345,000 | 322,000 | 328,000 | 2,300 |
| 2011/03/23 | 336,500 | 348,000 | 321,500 | 335,000 | 3,874 |
| 2011/03/22 | 340,500 | 352,000 | 333,000 | 333,000 | 5,605 |
| 2011/03/18 | 293,000 | 319,500 | 290,100 | 319,500 | 6,771 |
| 2011/03/17 | 267,000 | 293,600 | 264,000 | 278,000 | 5,707 |
| 2011/03/16 | 280,000 | 293,000 | 255,600 | 282,000 | 5,337 |
| 2011/03/15 | 263,500 | 264,000 | 222,000 | 250,000 | 8,021 |
| 2011/03/14 | 282,000 | 298,800 | 266,100 | 272,000 | 7,993 |
| 2011/03/11 | 339,000 | 348,500 | 331,000 | 332,000 | 4,644 |
| 2011/03/10 | 355,500 | 359,500 | 333,500 | 346,000 | 4,836 |
| 2011/03/09 | 360,000 | 374,500 | 350,500 | 356,000 | 5,848 |
| 2011/03/08 | 365,000 | 371,500 | 351,500 | 352,500 | 4,894 |
| 2011/03/07 | 379,500 | 380,000 | 360,500 | 367,500 | 3,952 |
| 2011/03/04 | 380,000 | 387,500 | 363,000 | 372,500 | 6,950 |
| 2011/03/03 | 378,500 | 397,500 | 360,000 | 360,000 | 12,237 |
| 2011/03/02 | 350,500 | 379,500 | 347,500 | 379,000 | 8,769 |
| 2011/03/01 | 358,000 | 365,000 | 342,500 | 360,000 | 8,676 |
| 2011/02/28 | 323,500 | 357,500 | 316,500 | 357,500 | 8,976 |
| 2011/02/25 | 328,500 | 330,500 | 311,000 | 312,000 | 4,663 |
| 2011/02/24 | 330,000 | 338,500 | 313,500 | 313,500 | 5,636 |
| 2011/02/23 | 349,000 | 365,000 | 336,500 | 336,500 | 7,043 |
| 2011/02/22 | 385,000 | 388,000 | 353,500 | 370,000 | 6,903 |
| 2011/02/21 | 373,500 | 398,000 | 372,000 | 378,000 | 10,619 |
| 2011/02/18 | 347,000 | 365,000 | 340,000 | 359,500 | 11,432 |
| 2011/02/17 | 321,000 | 336,500 | 313,000 | 327,500 | 10,331 |
| 2011/02/16 | 310,000 | 314,000 | 302,500 | 307,500 | 7,808 |
| 2011/02/15 | 289,200 | 333,500 | 289,100 | 327,000 | 21,479 |
| 2011/02/14 | 260,000 | 285,500 | 260,000 | 283,200 | 12,196 |
| 2011/02/10 | 246,000 | 298,000 | 245,000 | 257,000 | 16,844 |
| 2011/02/09 | 259,900 | 264,500 | 255,100 | 255,900 | 2,439 |
| 2011/02/08 | 259,000 | 259,900 | 252,500 | 256,800 | 1,479 |
| 2011/02/07 | 267,500 | 267,500 | 257,200 | 259,000 | 2,168 |
| 2011/02/04 | 260,500 | 265,200 | 258,000 | 264,700 | 2,153 |
| 2011/02/03 | 268,300 | 273,000 | 253,000 | 255,800 | 3,831 |
| 2011/02/02 | 269,500 | 275,000 | 264,500 | 269,400 | 8,114 |
| 2011/02/01 | 254,000 | 264,700 | 252,000 | 264,500 | 6,175 |
| 2011/01/31 | 251,900 | 255,200 | 248,000 | 249,000 | 2,413 |
| 2011/01/28 | 241,700 | 258,900 | 241,600 | 256,100 | 9,100 |
| 2011/01/27 | 239,100 | 243,000 | 235,100 | 239,700 | 2,346 |
| 2011/01/26 | 246,000 | 253,400 | 237,600 | 239,000 | 3,478 |
| 2011/01/25 | 237,400 | 253,900 | 237,400 | 248,100 | 4,219 |
| 2011/01/24 | 232,000 | 255,300 | 230,400 | 241,000 | 6,926 |
| 2011/01/21 | 243,100 | 244,000 | 222,200 | 226,000 | 5,668 |
| 2011/01/20 | 250,000 | 258,000 | 244,100 | 246,100 | 2,766 |
| 2011/01/19 | 248,900 | 258,200 | 240,300 | 253,200 | 6,312 |
| 2011/01/18 | 262,000 | 266,500 | 244,700 | 247,400 | 5,529 |
| 2011/01/17 | 267,700 | 274,100 | 253,400 | 258,200 | 17,758 |
| 2011/01/14 | 224,500 | 274,500 | 224,400 | 274,500 | 25,568 |
| 2011/01/13 | 209,500 | 228,000 | 205,700 | 224,500 | 11,299 |
| 2011/01/12 | 207,500 | 212,000 | 204,100 | 207,700 | 6,105 |
| 2011/01/11 | 199,900 | 206,800 | 198,400 | 205,900 | 4,126 |
| 2011/01/07 | 202,000 | 202,800 | 197,000 | 198,100 | 3,403 |
| 2011/01/06 | 205,400 | 206,300 | 202,100 | 203,000 | 2,849 |
| 2011/01/05 | 205,100 | 207,100 | 202,600 | 205,400 | 2,751 |
| 2011/01/04 | 204,700 | 206,500 | 203,300 | 204,400 | 2,829 |