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 |
|---|---|---|---|---|---|
| 2011/12/30 | 43,600 | 43,900 | 42,950 | 43,500 | 83 |
| 2011/12/29 | 43,200 | 43,750 | 43,000 | 43,300 | 135 |
| 2011/12/28 | 43,100 | 43,700 | 42,950 | 43,200 | 122 |
| 2011/12/27 | 44,150 | 44,150 | 43,050 | 44,000 | 215 |
| 2011/12/26 | 44,700 | 45,000 | 43,350 | 44,150 | 136 |
| 2011/12/22 | 43,900 | 44,500 | 43,400 | 44,000 | 540 |
| 2011/12/21 | 44,150 | 44,400 | 43,250 | 43,400 | 179 |
| 2011/12/20 | 43,050 | 43,800 | 43,000 | 43,450 | 58 |
| 2011/12/19 | 43,650 | 43,850 | 42,300 | 43,300 | 220 |
| 2011/12/16 | 44,500 | 44,950 | 43,800 | 43,850 | 143 |
| 2011/12/15 | 44,900 | 45,000 | 44,200 | 45,000 | 97 |
| 2011/12/14 | 45,200 | 45,750 | 44,500 | 45,200 | 232 |
| 2011/12/13 | 46,200 | 46,200 | 45,250 | 46,100 | 59 |
| 2011/12/12 | 46,000 | 46,700 | 45,700 | 46,350 | 165 |
| 2011/12/09 | 46,200 | 46,200 | 45,000 | 46,000 | 107 |
| 2011/12/08 | 45,000 | 46,250 | 44,750 | 46,000 | 132 |
| 2011/12/07 | 44,550 | 45,000 | 44,400 | 44,600 | 131 |
| 2011/12/06 | 45,050 | 45,550 | 44,350 | 45,000 | 338 |
| 2011/12/05 | 45,100 | 46,300 | 45,100 | 46,300 | 211 |
| 2011/12/02 | 44,900 | 45,500 | 44,650 | 45,400 | 136 |
| 2011/12/01 | 45,950 | 45,950 | 44,800 | 44,900 | 238 |
| 2011/11/30 | 43,500 | 45,350 | 43,500 | 45,300 | 204 |
| 2011/11/29 | 43,500 | 44,200 | 43,250 | 43,850 | 167 |
| 2011/11/28 | 42,700 | 44,100 | 42,350 | 43,600 | 134 |
| 2011/11/25 | 42,950 | 43,100 | 42,050 | 42,900 | 92 |
| 2011/11/24 | 42,500 | 42,950 | 42,050 | 42,250 | 82 |
| 2011/11/22 | 42,550 | 43,500 | 42,500 | 43,500 | 149 |
| 2011/11/21 | 42,950 | 43,500 | 42,900 | 43,200 | 117 |
| 2011/11/18 | 43,000 | 43,250 | 42,750 | 42,950 | 114 |
| 2011/11/17 | 42,700 | 43,750 | 42,550 | 43,550 | 229 |
| 2011/11/16 | 44,300 | 44,500 | 43,150 | 43,250 | 253 |
| 2011/11/15 | 44,250 | 45,100 | 44,200 | 44,350 | 128 |
| 2011/11/14 | 45,000 | 46,000 | 44,250 | 44,950 | 108 |
| 2011/11/11 | 43,500 | 44,300 | 43,200 | 44,050 | 128 |
| 2011/11/10 | 44,100 | 44,600 | 43,000 | 43,950 | 309 |
| 2011/11/09 | 45,800 | 46,250 | 45,300 | 45,450 | 146 |
| 2011/11/08 | 47,000 | 47,500 | 45,050 | 45,100 | 355 |
| 2011/11/07 | 46,950 | 47,300 | 46,500 | 47,050 | 322 |
| 2011/11/04 | 46,700 | 48,250 | 46,200 | 47,400 | 375 |
| 2011/11/02 | 46,900 | 48,900 | 46,750 | 46,900 | 714 |
| 2011/11/01 | 48,600 | 50,300 | 48,000 | 48,900 | 479 |
| 2011/10/31 | 50,100 | 51,200 | 48,100 | 48,700 | 1,056 |
| 2011/10/28 | 52,000 | 52,800 | 50,900 | 52,200 | 1,198 |
| 2011/10/27 | 51,900 | 52,000 | 50,100 | 52,000 | 763 |
| 2011/10/26 | 47,950 | 52,600 | 47,950 | 51,100 | 1,912 |
| 2011/10/25 | 48,100 | 49,500 | 47,600 | 48,600 | 684 |
| 2011/10/24 | 46,400 | 47,500 | 46,300 | 47,500 | 208 |
| 2011/10/21 | 47,000 | 47,000 | 45,800 | 46,400 | 322 |
| 2011/10/20 | 46,550 | 47,550 | 46,500 | 47,550 | 169 |
| 2011/10/19 | 47,500 | 48,900 | 46,850 | 47,150 | 532 |
| 2011/10/18 | 46,600 | 47,400 | 45,800 | 46,550 | 355 |
| 2011/10/17 | 48,150 | 48,300 | 47,000 | 47,600 | 633 |
| 2011/10/14 | 45,500 | 47,650 | 45,500 | 47,450 | 444 |
| 2011/10/13 | 46,000 | 47,200 | 44,850 | 46,000 | 536 |
| 2011/10/12 | 44,600 | 46,200 | 43,950 | 46,200 | 467 |
| 2011/10/11 | 43,000 | 46,600 | 43,000 | 45,300 | 1,411 |
| 2011/10/07 | 42,500 | 43,000 | 42,100 | 42,750 | 392 |
| 2011/10/06 | 41,300 | 42,400 | 40,800 | 42,200 | 316 |
| 2011/10/05 | 40,900 | 41,000 | 39,500 | 40,700 | 344 |
| 2011/10/04 | 40,700 | 41,000 | 40,250 | 40,800 | 271 |
| 2011/10/03 | 41,550 | 42,700 | 41,550 | 41,950 | 153 |
| 2011/09/30 | 42,700 | 44,400 | 42,150 | 43,000 | 216 |
| 2011/09/29 | 41,000 | 42,400 | 40,000 | 42,050 | 222 |
| 2011/09/28 | 41,400 | 41,850 | 40,200 | 41,400 | 166 |
| 2011/09/27 | 41,500 | 41,650 | 40,350 | 40,900 | 226 |
| 2011/09/26 | 41,200 | 42,550 | 39,600 | 39,600 | 707 |
| 2011/09/22 | 44,700 | 44,900 | 43,500 | 44,000 | 352 |
| 2011/09/21 | 45,600 | 46,500 | 45,200 | 45,200 | 192 |
| 2011/09/20 | 46,500 | 47,200 | 45,600 | 46,050 | 385 |
| 2011/09/16 | 45,050 | 46,450 | 45,000 | 46,000 | 225 |
| 2011/09/15 | 44,500 | 45,700 | 44,000 | 45,050 | 174 |
| 2011/09/14 | 45,700 | 45,700 | 44,000 | 44,100 | 252 |
| 2011/09/13 | 45,600 | 45,900 | 45,400 | 45,500 | 81 |
| 2011/09/12 | 46,200 | 46,200 | 45,300 | 45,400 | 83 |
| 2011/09/09 | 46,000 | 47,000 | 46,000 | 46,200 | 85 |
| 2011/09/08 | 47,600 | 47,850 | 46,550 | 46,600 | 295 |
| 2011/09/07 | 46,000 | 46,300 | 45,750 | 46,150 | 122 |
| 2011/09/06 | 46,500 | 46,650 | 45,300 | 45,300 | 243 |
| 2011/09/05 | 47,550 | 47,550 | 46,850 | 46,850 | 121 |
| 2011/09/02 | 47,700 | 47,750 | 47,150 | 47,700 | 190 |
| 2011/09/01 | 48,550 | 48,600 | 48,000 | 48,150 | 123 |
| 2011/08/31 | 48,450 | 48,500 | 48,000 | 48,250 | 105 |
| 2011/08/30 | 47,950 | 48,400 | 47,550 | 48,400 | 236 |
| 2011/08/29 | 46,800 | 47,700 | 46,600 | 47,300 | 178 |
| 2011/08/26 | 47,000 | 47,200 | 46,050 | 47,200 | 167 |
| 2011/08/25 | 47,500 | 47,500 | 46,300 | 47,000 | 114 |
| 2011/08/24 | 47,500 | 47,600 | 46,000 | 46,200 | 380 |
| 2011/08/23 | 46,250 | 47,500 | 46,100 | 47,100 | 245 |
| 2011/08/22 | 48,900 | 49,000 | 45,650 | 46,100 | 703 |
| 2011/08/19 | 48,500 | 49,500 | 48,000 | 48,450 | 353 |
| 2011/08/18 | 51,300 | 52,400 | 49,000 | 49,800 | 728 |
| 2011/08/17 | 49,950 | 50,900 | 48,700 | 50,500 | 496 |
| 2011/08/16 | 52,000 | 52,300 | 49,500 | 49,550 | 858 |
| 2011/08/15 | 51,600 | 53,900 | 49,650 | 51,600 | 1,155 |
| 2011/08/12 | 54,300 | 55,600 | 50,100 | 51,000 | 1,818 |
| 2011/08/11 | 47,900 | 53,700 | 47,050 | 53,000 | 2,313 |
| 2011/08/10 | 49,000 | 51,300 | 47,800 | 49,000 | 1,125 |
| 2011/08/09 | 44,200 | 49,200 | 43,800 | 46,800 | 1,359 |
| 2011/08/08 | 49,750 | 54,900 | 46,300 | 46,300 | 5,516 |
| 2011/08/05 | 46,000 | 49,100 | 45,500 | 47,900 | 609 |
| 2011/08/04 | 47,500 | 51,100 | 47,000 | 49,100 | 622 |
| 2011/08/03 | 47,650 | 47,900 | 46,500 | 47,900 | 257 |
| 2011/08/02 | 50,500 | 51,100 | 47,700 | 48,450 | 1,471 |
| 2011/08/01 | 51,000 | 51,600 | 48,750 | 51,600 | 3,872 |
| 2011/07/29 | 44,000 | 44,750 | 43,900 | 44,600 | 134 |
| 2011/07/28 | 46,200 | 46,200 | 43,100 | 44,000 | 567 |
| 2011/07/27 | 48,100 | 48,100 | 46,500 | 47,000 | 216 |
| 2011/07/26 | 48,000 | 48,650 | 48,000 | 48,650 | 81 |
| 2011/07/25 | 49,000 | 49,050 | 48,200 | 48,200 | 175 |
| 2011/07/22 | 49,050 | 49,250 | 48,650 | 48,800 | 109 |
| 2011/07/21 | 49,300 | 49,350 | 48,600 | 49,050 | 131 |
| 2011/07/20 | 48,600 | 49,450 | 48,600 | 49,100 | 130 |
| 2011/07/19 | 48,850 | 49,200 | 48,150 | 48,550 | 216 |
| 2011/07/15 | 49,200 | 49,800 | 48,700 | 49,300 | 149 |
| 2011/07/14 | 49,050 | 50,000 | 48,800 | 49,300 | 109 |
| 2011/07/13 | 49,000 | 49,450 | 49,000 | 49,050 | 91 |
| 2011/07/12 | 50,000 | 50,000 | 49,100 | 49,500 | 196 |
| 2011/07/11 | 49,900 | 50,900 | 49,900 | 50,300 | 273 |
| 2011/07/08 | 50,200 | 51,100 | 49,650 | 50,900 | 257 |
| 2011/07/07 | 49,000 | 50,300 | 49,000 | 49,800 | 262 |
| 2011/07/06 | 50,200 | 53,600 | 49,650 | 49,650 | 1,412 |
| 2011/07/05 | 49,300 | 50,300 | 49,000 | 50,300 | 388 |
| 2011/07/04 | 49,000 | 49,650 | 48,850 | 49,600 | 326 |
| 2011/07/01 | 49,000 | 49,350 | 48,400 | 48,700 | 120 |
| 2011/06/30 | 49,000 | 49,650 | 48,100 | 48,750 | 249 |
| 2011/06/29 | 50,400 | 50,400 | 48,650 | 49,400 | 417 |
| 2011/06/28 | 51,000 | 51,300 | 49,100 | 49,950 | 349 |
| 2011/06/27 | 51,300 | 53,600 | 51,300 | 51,600 | 710 |
| 2011/06/24 | 49,950 | 54,600 | 49,500 | 50,800 | 1,684 |
| 2011/06/23 | 47,600 | 49,600 | 47,450 | 48,950 | 281 |
| 2011/06/22 | 47,800 | 48,750 | 47,600 | 47,750 | 163 |
| 2011/06/21 | 46,950 | 48,100 | 46,950 | 47,950 | 122 |
| 2011/06/20 | 47,900 | 48,000 | 46,900 | 46,950 | 209 |
| 2011/06/17 | 47,550 | 47,800 | 46,600 | 47,800 | 84 |
| 2011/06/16 | 47,000 | 47,650 | 46,850 | 47,550 | 171 |
| 2011/06/15 | 47,700 | 48,300 | 47,300 | 48,300 | 124 |
| 2011/06/14 | 47,300 | 48,450 | 47,200 | 47,750 | 132 |
| 2011/06/13 | 48,600 | 48,900 | 47,800 | 47,800 | 176 |
| 2011/06/10 | 48,100 | 49,450 | 48,100 | 48,500 | 233 |
| 2011/06/09 | 48,000 | 49,500 | 47,350 | 49,000 | 171 |
| 2011/06/08 | 48,000 | 48,150 | 47,200 | 48,150 | 200 |
| 2011/06/07 | 49,500 | 49,950 | 47,050 | 48,650 | 363 |
| 2011/06/06 | 49,300 | 51,700 | 48,550 | 48,700 | 605 |
| 2011/06/03 | 46,050 | 48,200 | 45,650 | 47,200 | 240 |
| 2011/06/02 | 46,050 | 46,500 | 45,500 | 46,300 | 93 |
| 2011/06/01 | 46,600 | 46,950 | 46,350 | 46,500 | 75 |
| 2011/05/31 | 46,500 | 46,750 | 46,000 | 46,700 | 80 |
| 2011/05/30 | 46,000 | 46,700 | 45,500 | 46,350 | 107 |
| 2011/05/27 | 46,000 | 46,400 | 45,000 | 46,000 | 66 |
| 2011/05/26 | 45,550 | 47,100 | 45,500 | 46,700 | 122 |
| 2011/05/25 | 46,700 | 47,200 | 44,400 | 45,550 | 246 |
| 2011/05/24 | 46,500 | 46,600 | 46,000 | 46,200 | 263 |
| 2011/05/23 | 48,450 | 48,450 | 46,900 | 47,000 | 112 |
| 2011/05/20 | 47,500 | 48,050 | 46,350 | 48,050 | 216 |
| 2011/05/19 | 47,700 | 47,950 | 46,900 | 47,750 | 166 |
| 2011/05/18 | 46,900 | 47,000 | 46,150 | 47,000 | 63 |
| 2011/05/17 | 46,300 | 46,900 | 45,000 | 46,900 | 148 |
| 2011/05/16 | 45,500 | 46,000 | 45,300 | 45,600 | 105 |
| 2011/05/13 | 47,600 | 47,600 | 45,500 | 45,800 | 340 |
| 2011/05/12 | 47,350 | 48,350 | 47,300 | 47,600 | 173 |
| 2011/05/11 | 48,800 | 49,100 | 47,000 | 47,850 | 520 |
| 2011/05/10 | 48,800 | 50,100 | 47,900 | 49,600 | 849 |
| 2011/05/09 | 51,900 | 53,100 | 51,800 | 51,800 | 255 |
| 2011/05/06 | 52,500 | 53,100 | 51,800 | 52,700 | 229 |
| 2011/05/02 | 51,200 | 52,900 | 51,200 | 52,100 | 188 |
| 2011/04/28 | 51,100 | 52,400 | 51,000 | 51,200 | 229 |
| 2011/04/27 | 52,300 | 52,600 | 51,500 | 51,500 | 104 |
| 2011/04/26 | 51,600 | 52,600 | 51,600 | 52,300 | 128 |
| 2011/04/25 | 52,600 | 52,600 | 51,300 | 51,700 | 129 |
| 2011/04/22 | 53,100 | 53,700 | 50,500 | 52,100 | 651 |
| 2011/04/21 | 53,300 | 56,500 | 52,000 | 54,000 | 803 |
| 2011/04/20 | 50,900 | 55,800 | 50,100 | 53,300 | 821 |
| 2011/04/19 | 49,150 | 50,300 | 49,150 | 50,000 | 137 |
| 2011/04/18 | 50,000 | 50,300 | 49,350 | 50,100 | 222 |
| 2011/04/15 | 46,300 | 49,050 | 46,300 | 49,050 | 339 |
| 2011/04/14 | 46,500 | 47,100 | 45,900 | 46,650 | 110 |
| 2011/04/13 | 45,300 | 46,450 | 45,300 | 46,250 | 109 |
| 2011/04/12 | 46,250 | 46,950 | 45,500 | 46,000 | 166 |
| 2011/04/11 | 46,900 | 46,900 | 46,050 | 46,900 | 99 |
| 2011/04/08 | 45,600 | 46,550 | 45,400 | 46,350 | 174 |
| 2011/04/07 | 46,800 | 47,400 | 46,000 | 46,300 | 104 |
| 2011/04/06 | 47,100 | 47,100 | 45,900 | 46,900 | 160 |
| 2011/04/05 | 49,250 | 49,250 | 47,200 | 47,500 | 207 |
| 2011/04/04 | 49,000 | 49,700 | 48,800 | 49,000 | 245 |
| 2011/04/01 | 49,400 | 49,500 | 48,500 | 48,800 | 207 |
| 2011/03/31 | 48,000 | 49,300 | 47,850 | 49,300 | 191 |
| 2011/03/30 | 46,300 | 48,000 | 46,300 | 47,900 | 191 |
| 2011/03/29 | 47,350 | 48,000 | 46,700 | 47,200 | 189 |
| 2011/03/28 | 49,000 | 49,400 | 47,500 | 48,400 | 281 |
| 2011/03/25 | 49,850 | 50,000 | 48,150 | 48,850 | 364 |
| 2011/03/24 | 49,400 | 49,500 | 48,300 | 49,400 | 310 |
| 2011/03/23 | 50,100 | 50,500 | 49,000 | 49,200 | 806 |
| 2011/03/22 | 50,100 | 50,200 | 48,050 | 49,200 | 1,234 |
| 2011/03/18 | 44,500 | 46,500 | 44,100 | 45,900 | 990 |
| 2011/03/17 | 38,100 | 42,950 | 38,000 | 42,950 | 1,170 |
| 2011/03/16 | 38,000 | 42,200 | 38,000 | 40,000 | 3,938 |
| 2011/03/15 | 39,600 | 39,600 | 39,600 | 39,600 | 290 |
| 2011/03/14 | 46,600 | 47,950 | 46,600 | 46,600 | 930 |
| 2011/03/11 | 55,400 | 57,100 | 55,400 | 56,600 | 472 |
| 2011/03/10 | 60,000 | 60,500 | 56,500 | 57,500 | 1,009 |
| 2011/03/09 | 61,000 | 61,500 | 59,200 | 60,000 | 462 |
| 2011/03/08 | 62,400 | 62,500 | 60,300 | 61,200 | 510 |
| 2011/03/07 | 63,400 | 63,800 | 61,800 | 62,100 | 300 |
| 2011/03/04 | 62,600 | 63,700 | 61,700 | 62,900 | 806 |
| 2011/03/03 | 60,800 | 62,700 | 60,500 | 61,900 | 463 |
| 2011/03/02 | 60,700 | 61,200 | 60,100 | 60,800 | 267 |
| 2011/03/01 | 60,900 | 61,800 | 60,700 | 61,300 | 350 |
| 2011/02/28 | 60,000 | 60,800 | 57,500 | 60,200 | 392 |
| 2011/02/25 | 58,200 | 59,900 | 58,200 | 59,900 | 233 |
| 2011/02/24 | 60,300 | 60,900 | 58,200 | 58,500 | 498 |
| 2011/02/23 | 60,200 | 61,700 | 59,600 | 60,500 | 336 |
| 2011/02/22 | 62,900 | 64,000 | 60,500 | 61,000 | 747 |
| 2011/02/21 | 62,500 | 62,900 | 61,500 | 62,900 | 522 |
| 2011/02/18 | 63,600 | 64,100 | 62,100 | 62,600 | 473 |
| 2011/02/17 | 65,000 | 65,400 | 63,000 | 63,200 | 619 |
| 2011/02/16 | 62,400 | 65,200 | 62,400 | 65,200 | 811 |
| 2011/02/15 | 62,000 | 62,400 | 61,300 | 62,300 | 407 |
| 2011/02/14 | 62,000 | 62,400 | 61,600 | 61,700 | 156 |
| 2011/02/10 | 62,300 | 62,400 | 61,300 | 61,700 | 170 |
| 2011/02/09 | 62,100 | 62,700 | 61,100 | 62,100 | 308 |
| 2011/02/08 | 62,700 | 63,000 | 61,700 | 61,900 | 215 |
| 2011/02/07 | 63,500 | 63,500 | 62,200 | 62,700 | 320 |
| 2011/02/04 | 61,500 | 62,200 | 61,500 | 62,000 | 237 |
| 2011/02/03 | 61,500 | 62,400 | 61,000 | 61,400 | 354 |
| 2011/02/02 | 61,900 | 61,900 | 60,500 | 61,500 | 422 |
| 2011/02/01 | 62,000 | 63,400 | 61,000 | 61,000 | 728 |
| 2011/01/31 | 62,000 | 63,300 | 61,900 | 62,400 | 495 |
| 2011/01/28 | 65,500 | 66,200 | 63,300 | 65,000 | 427 |
| 2011/01/27 | 66,000 | 66,600 | 64,900 | 65,600 | 342 |
| 2011/01/26 | 64,500 | 66,900 | 63,900 | 66,400 | 630 |
| 2011/01/25 | 63,800 | 64,700 | 62,600 | 64,100 | 423 |
| 2011/01/24 | 64,700 | 65,000 | 62,200 | 62,900 | 995 |
| 2011/01/21 | 66,400 | 66,900 | 61,200 | 61,700 | 1,418 |
| 2011/01/20 | 66,800 | 68,000 | 66,300 | 66,400 | 436 |
| 2011/01/19 | 67,700 | 67,700 | 66,300 | 66,700 | 771 |
| 2011/01/18 | 68,800 | 68,800 | 66,700 | 67,400 | 1,224 |
| 2011/01/17 | 69,600 | 69,900 | 68,100 | 68,700 | 755 |
| 2011/01/14 | 70,100 | 70,400 | 68,300 | 69,400 | 1,555 |
| 2011/01/13 | 72,500 | 72,900 | 70,500 | 71,000 | 1,008 |
| 2011/01/12 | 70,600 | 74,200 | 70,300 | 72,000 | 2,760 |
| 2011/01/11 | 69,800 | 70,700 | 68,700 | 69,800 | 622 |
| 2011/01/07 | 70,600 | 70,900 | 69,400 | 70,000 | 728 |
| 2011/01/06 | 72,500 | 72,500 | 70,300 | 70,600 | 1,427 |
| 2011/01/05 | 69,800 | 74,200 | 69,300 | 71,700 | 4,957 |
| 2011/01/04 | 68,600 | 68,600 | 66,800 | 68,300 | 772 |