デジタルアーツ(2326)の株価時系列情報
デジタルアーツ(2326)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 69,000 | 69,200 | 66,500 | 67,600 | 599 |
| 2010/12/29 | 69,700 | 69,900 | 68,400 | 68,400 | 293 |
| 2010/12/28 | 68,000 | 69,700 | 66,000 | 69,600 | 898 |
| 2010/12/27 | 68,000 | 69,500 | 67,000 | 67,600 | 747 |
| 2010/12/24 | 66,600 | 70,500 | 66,600 | 68,800 | 1,187 |
| 2010/12/20 | 72,900 | 72,900 | 69,300 | 70,300 | 1,380 |
| 2010/12/17 | 73,700 | 73,900 | 70,200 | 71,400 | 2,404 |
| 2010/12/16 | 73,400 | 74,800 | 72,000 | 73,500 | 1,837 |
| 2010/12/15 | 71,000 | 74,400 | 69,700 | 73,800 | 3,549 |
| 2010/12/14 | 69,700 | 71,900 | 68,600 | 70,200 | 2,363 |
| 2010/12/13 | 69,700 | 72,700 | 67,000 | 69,700 | 3,656 |
| 2010/12/10 | 71,200 | 72,500 | 67,500 | 68,200 | 5,081 |
| 2010/12/09 | 65,800 | 72,500 | 65,200 | 72,500 | 6,363 |
| 2010/12/08 | 66,800 | 67,800 | 65,100 | 65,800 | 1,489 |
| 2010/12/07 | 67,400 | 69,000 | 64,700 | 67,100 | 4,815 |
| 2010/12/06 | 62,300 | 64,400 | 61,300 | 64,400 | 1,665 |
| 2010/12/03 | 59,600 | 63,800 | 59,600 | 62,300 | 2,190 |
| 2010/12/02 | 60,500 | 60,700 | 58,800 | 59,600 | 652 |
| 2010/12/01 | 60,500 | 62,000 | 58,700 | 59,500 | 925 |
| 2010/11/30 | 63,000 | 63,100 | 60,000 | 60,000 | 1,166 |
| 2010/11/29 | 61,900 | 63,800 | 60,600 | 63,000 | 964 |
| 2010/11/26 | 62,600 | 62,900 | 59,800 | 61,800 | 1,067 |
| 2010/11/25 | 64,400 | 64,800 | 61,700 | 62,500 | 1,471 |
| 2010/11/24 | 59,700 | 63,900 | 58,700 | 63,400 | 1,989 |
| 2010/11/22 | 61,200 | 61,900 | 59,000 | 61,000 | 1,877 |
| 2010/11/19 | 56,200 | 60,700 | 55,500 | 59,600 | 2,473 |
| 2010/11/18 | 55,000 | 56,500 | 54,300 | 55,000 | 549 |
| 2010/11/17 | 56,000 | 56,900 | 53,500 | 55,200 | 1,198 |
| 2010/11/16 | 58,000 | 59,000 | 56,700 | 57,000 | 522 |
| 2010/11/15 | 56,300 | 58,200 | 55,600 | 57,100 | 534 |
| 2010/11/12 | 56,800 | 58,300 | 56,500 | 56,900 | 432 |
| 2010/11/11 | 56,600 | 58,200 | 55,000 | 57,800 | 1,106 |
| 2010/11/10 | 58,600 | 59,700 | 56,100 | 56,600 | 1,186 |
| 2010/11/09 | 55,000 | 58,700 | 54,000 | 58,500 | 2,062 |
| 2010/11/08 | 53,000 | 54,200 | 52,000 | 53,600 | 1,073 |
| 2010/11/05 | 50,300 | 55,600 | 50,100 | 52,100 | 1,907 |
| 2010/11/04 | 49,900 | 51,400 | 48,800 | 49,600 | 775 |
| 2010/11/02 | 52,000 | 52,000 | 48,700 | 48,700 | 1,133 |
| 2010/11/01 | 52,100 | 54,000 | 50,400 | 52,000 | 1,269 |
| 2010/10/29 | 54,500 | 55,000 | 52,000 | 52,500 | 1,257 |
| 2010/10/28 | 59,400 | 59,400 | 54,100 | 54,800 | 2,038 |
| 2010/10/27 | 62,000 | 62,900 | 57,300 | 58,800 | 2,497 |
| 2010/10/26 | 57,000 | 62,000 | 53,200 | 60,300 | 4,350 |
| 2010/10/25 | 61,000 | 62,400 | 56,600 | 57,300 | 2,409 |
| 2010/10/22 | 64,300 | 65,500 | 58,200 | 59,600 | 4,794 |
| 2010/10/21 | 59,200 | 66,000 | 58,100 | 65,700 | 9,517 |
| 2010/10/20 | 54,000 | 58,500 | 53,600 | 57,400 | 3,108 |
| 2010/10/19 | 53,300 | 62,400 | 51,800 | 56,000 | 7,216 |
| 2010/10/18 | 48,200 | 53,100 | 47,200 | 53,100 | 3,910 |
| 2010/10/15 | 46,900 | 48,200 | 45,100 | 46,100 | 612 |
| 2010/10/14 | 45,500 | 47,000 | 44,850 | 44,850 | 352 |
| 2010/10/13 | 48,000 | 48,900 | 46,200 | 46,200 | 437 |
| 2010/10/12 | 48,000 | 49,600 | 47,100 | 48,000 | 1,123 |
| 2010/10/08 | 42,250 | 46,300 | 42,200 | 45,600 | 628 |
| 2010/10/07 | 42,350 | 43,200 | 42,000 | 42,600 | 108 |
| 2010/10/06 | 42,000 | 43,300 | 41,900 | 42,300 | 71 |
| 2010/10/05 | 41,800 | 42,100 | 41,100 | 41,950 | 87 |
| 2010/10/04 | 43,000 | 43,500 | 42,200 | 42,200 | 185 |
| 2010/10/01 | 43,200 | 43,500 | 42,200 | 42,850 | 188 |
| 2010/09/30 | 44,000 | 44,600 | 43,500 | 43,550 | 90 |
| 2010/09/29 | 43,800 | 44,500 | 43,100 | 44,500 | 154 |
| 2010/09/28 | 42,400 | 44,100 | 42,100 | 43,500 | 136 |
| 2010/09/27 | 42,400 | 43,000 | 41,700 | 42,400 | 149 |
| 2010/09/24 | 43,450 | 43,450 | 42,200 | 42,500 | 142 |
| 2010/09/22 | 42,850 | 43,450 | 42,850 | 43,100 | 76 |
| 2010/09/21 | 43,500 | 43,850 | 42,850 | 43,200 | 79 |
| 2010/09/17 | 43,450 | 43,600 | 42,700 | 43,200 | 103 |
| 2010/09/16 | 44,000 | 44,000 | 43,250 | 43,450 | 73 |
| 2010/09/15 | 43,650 | 44,250 | 43,150 | 43,800 | 150 |
| 2010/09/14 | 44,600 | 44,700 | 44,100 | 44,100 | 76 |
| 2010/09/13 | 44,000 | 44,800 | 43,850 | 44,150 | 82 |
| 2010/09/10 | 44,100 | 44,550 | 43,900 | 44,500 | 111 |
| 2010/09/09 | 46,300 | 46,800 | 44,300 | 44,300 | 256 |
| 2010/09/08 | 45,000 | 45,900 | 44,200 | 45,100 | 231 |
| 2010/09/07 | 46,850 | 46,850 | 45,300 | 45,700 | 286 |
| 2010/09/06 | 44,100 | 46,850 | 44,000 | 45,600 | 574 |
| 2010/09/03 | 43,250 | 43,700 | 42,600 | 43,450 | 491 |
| 2010/09/02 | 42,850 | 42,900 | 42,100 | 42,100 | 146 |
| 2010/09/01 | 42,200 | 42,750 | 41,600 | 42,400 | 128 |
| 2010/08/31 | 43,100 | 43,500 | 42,200 | 42,200 | 268 |
| 2010/08/30 | 43,050 | 43,800 | 43,000 | 43,450 | 281 |
| 2010/08/27 | 42,800 | 43,300 | 42,200 | 42,850 | 191 |
| 2010/08/26 | 43,400 | 43,500 | 42,000 | 43,450 | 268 |
| 2010/08/25 | 40,800 | 44,750 | 39,800 | 42,700 | 1,155 |
| 2010/08/24 | 43,000 | 43,000 | 41,050 | 41,350 | 715 |
| 2010/08/23 | 43,500 | 43,700 | 42,550 | 42,850 | 704 |
| 2010/08/20 | 44,500 | 44,950 | 43,700 | 43,700 | 1,528 |
| 2010/08/19 | 45,000 | 45,200 | 43,800 | 44,300 | 1,437 |
| 2010/08/18 | 46,550 | 46,550 | 45,100 | 45,500 | 559 |
| 2010/08/17 | 48,000 | 48,000 | 46,700 | 46,800 | 226 |
| 2010/08/16 | 49,450 | 50,000 | 47,800 | 47,850 | 161 |
| 2010/08/13 | 48,350 | 49,800 | 48,350 | 49,200 | 161 |
| 2010/08/12 | 49,000 | 49,900 | 47,850 | 48,600 | 365 |
| 2010/08/11 | 50,100 | 50,800 | 49,650 | 50,300 | 204 |
| 2010/08/10 | 51,500 | 51,500 | 50,600 | 51,000 | 84 |
| 2010/08/09 | 50,500 | 51,700 | 50,000 | 51,600 | 169 |
| 2010/08/06 | 49,600 | 50,700 | 49,600 | 50,700 | 92 |
| 2010/08/05 | 50,000 | 50,400 | 49,500 | 49,700 | 284 |
| 2010/08/04 | 50,600 | 50,600 | 49,600 | 49,700 | 462 |
| 2010/08/03 | 51,800 | 51,800 | 49,700 | 51,000 | 701 |
| 2010/08/02 | 54,100 | 54,100 | 51,800 | 51,800 | 1,159 |
| 2010/07/30 | 54,000 | 55,600 | 53,300 | 54,000 | 325 |
| 2010/07/29 | 54,100 | 54,700 | 53,300 | 53,800 | 647 |
| 2010/07/28 | 57,100 | 58,600 | 55,100 | 55,800 | 874 |
| 2010/07/27 | 52,700 | 53,900 | 52,500 | 53,100 | 149 |
| 2010/07/26 | 52,500 | 53,000 | 51,900 | 52,700 | 95 |
| 2010/07/23 | 52,900 | 52,900 | 51,700 | 52,700 | 142 |
| 2010/07/22 | 51,600 | 52,600 | 51,000 | 51,900 | 173 |
| 2010/07/21 | 52,700 | 53,000 | 51,500 | 51,500 | 136 |
| 2010/07/20 | 53,300 | 53,400 | 52,000 | 52,700 | 197 |
| 2010/07/16 | 53,600 | 54,200 | 53,100 | 53,500 | 163 |
| 2010/07/15 | 56,400 | 56,400 | 54,500 | 54,800 | 77 |
| 2010/07/14 | 56,000 | 56,500 | 56,000 | 56,500 | 210 |
| 2010/07/13 | 56,500 | 57,000 | 55,300 | 56,000 | 168 |
| 2010/07/12 | 57,400 | 57,500 | 56,600 | 56,600 | 190 |
| 2010/07/09 | 56,900 | 57,500 | 56,500 | 56,900 | 209 |
| 2010/07/08 | 56,300 | 57,000 | 56,100 | 56,900 | 238 |
| 2010/07/07 | 55,700 | 56,300 | 55,500 | 55,900 | 139 |
| 2010/07/06 | 55,000 | 56,300 | 54,300 | 55,900 | 219 |
| 2010/07/05 | 53,200 | 55,600 | 53,200 | 55,600 | 260 |
| 2010/07/02 | 53,000 | 54,300 | 52,200 | 54,300 | 115 |
| 2010/07/01 | 53,500 | 53,500 | 52,100 | 53,000 | 175 |
| 2010/06/30 | 53,200 | 53,800 | 52,800 | 53,500 | 200 |
| 2010/06/29 | 55,000 | 55,300 | 53,800 | 54,400 | 172 |
| 2010/06/28 | 55,700 | 56,400 | 54,600 | 54,600 | 232 |
| 2010/06/25 | 57,000 | 57,000 | 55,600 | 55,700 | 228 |
| 2010/06/24 | 58,000 | 58,000 | 57,200 | 57,300 | 67 |
| 2010/06/23 | 58,700 | 58,700 | 57,800 | 58,000 | 121 |
| 2010/06/22 | 59,800 | 59,900 | 58,800 | 59,100 | 295 |
| 2010/06/21 | 58,500 | 60,300 | 58,500 | 60,000 | 502 |
| 2010/06/18 | 58,300 | 58,400 | 57,500 | 58,000 | 90 |
| 2010/06/17 | 58,500 | 58,600 | 58,000 | 58,000 | 161 |
| 2010/06/16 | 57,700 | 59,200 | 57,700 | 58,300 | 222 |
| 2010/06/15 | 58,000 | 58,300 | 57,300 | 58,000 | 141 |
| 2010/06/14 | 56,100 | 57,900 | 55,900 | 57,700 | 435 |
| 2010/06/11 | 56,900 | 56,900 | 55,700 | 56,000 | 322 |
| 2010/06/10 | 55,900 | 56,100 | 55,600 | 55,700 | 193 |
| 2010/06/09 | 56,900 | 56,900 | 55,500 | 56,600 | 289 |
| 2010/06/08 | 55,500 | 57,200 | 55,100 | 56,900 | 224 |
| 2010/06/07 | 56,600 | 57,200 | 55,700 | 55,900 | 152 |
| 2010/06/04 | 58,800 | 59,400 | 58,100 | 58,600 | 68 |
| 2010/06/03 | 57,800 | 59,500 | 57,800 | 58,500 | 152 |
| 2010/06/02 | 58,800 | 59,300 | 57,800 | 58,500 | 120 |
| 2010/06/01 | 59,600 | 59,700 | 58,500 | 58,900 | 159 |
| 2010/05/31 | 59,000 | 60,100 | 58,100 | 59,000 | 326 |
| 2010/05/28 | 59,400 | 60,200 | 57,800 | 58,600 | 380 |
| 2010/05/27 | 55,000 | 58,600 | 54,800 | 58,200 | 334 |
| 2010/05/26 | 54,900 | 56,500 | 53,500 | 56,400 | 625 |
| 2010/05/25 | 57,000 | 57,000 | 52,100 | 53,000 | 551 |
| 2010/05/24 | 56,800 | 58,600 | 56,000 | 57,100 | 137 |
| 2010/05/21 | 55,200 | 57,000 | 55,000 | 56,600 | 342 |
| 2010/05/20 | 58,300 | 59,900 | 58,100 | 58,800 | 207 |
| 2010/05/19 | 57,000 | 59,900 | 56,100 | 59,900 | 517 |
| 2010/05/18 | 59,500 | 61,000 | 58,100 | 59,000 | 516 |
| 2010/05/17 | 62,000 | 63,700 | 58,100 | 60,000 | 812 |
| 2010/05/14 | 62,200 | 64,300 | 61,500 | 62,900 | 710 |
| 2010/05/13 | 61,100 | 63,000 | 60,000 | 62,600 | 636 |
| 2010/05/12 | 59,000 | 61,100 | 58,800 | 59,700 | 491 |
| 2010/05/11 | 62,500 | 62,800 | 59,300 | 59,500 | 792 |
| 2010/05/10 | 59,800 | 61,800 | 59,400 | 60,500 | 662 |
| 2010/05/07 | 59,700 | 62,200 | 59,000 | 60,600 | 1,285 |
| 2010/05/06 | 66,600 | 66,700 | 64,900 | 65,000 | 769 |
| 2010/04/30 | 68,600 | 68,600 | 67,000 | 67,900 | 478 |
| 2010/04/28 | 67,800 | 68,300 | 67,500 | 67,800 | 758 |
| 2010/04/27 | 71,000 | 71,000 | 69,000 | 69,000 | 632 |
| 2010/04/26 | 71,000 | 72,000 | 70,100 | 70,400 | 867 |
| 2010/04/23 | 69,900 | 71,200 | 68,800 | 69,800 | 1,432 |
| 2010/04/22 | 68,700 | 69,200 | 67,200 | 69,000 | 620 |
| 2010/04/21 | 67,800 | 69,400 | 66,900 | 68,800 | 928 |
| 2010/04/20 | 71,500 | 74,800 | 66,700 | 66,700 | 3,551 |
| 2010/04/19 | 67,500 | 71,200 | 66,100 | 70,200 | 1,644 |
| 2010/04/16 | 70,500 | 70,900 | 67,100 | 68,200 | 2,148 |
| 2010/04/15 | 65,900 | 72,900 | 65,200 | 70,700 | 3,767 |
| 2010/04/14 | 64,500 | 65,200 | 63,700 | 64,400 | 594 |
| 2010/04/13 | 66,500 | 66,500 | 63,800 | 64,100 | 712 |
| 2010/04/12 | 65,400 | 67,100 | 64,500 | 65,700 | 978 |
| 2010/04/09 | 66,200 | 66,500 | 64,800 | 64,800 | 563 |
| 2010/04/08 | 63,800 | 66,600 | 63,400 | 65,200 | 1,176 |
| 2010/04/07 | 63,600 | 64,200 | 63,200 | 64,200 | 399 |
| 2010/04/06 | 65,200 | 65,400 | 63,700 | 63,800 | 840 |
| 2010/04/05 | 64,900 | 65,700 | 64,200 | 65,400 | 565 |
| 2010/04/02 | 64,100 | 65,600 | 63,400 | 64,700 | 703 |
| 2010/04/01 | 64,800 | 65,800 | 63,200 | 64,600 | 641 |