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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,170 | 6,270 | 6,010 | 6,100 | 143,200 |
| 2018/12/27 | 6,410 | 6,430 | 6,090 | 6,200 | 200,500 |
| 2018/12/26 | 6,120 | 6,340 | 6,040 | 6,110 | 136,400 |
| 2018/12/25 | 6,010 | 6,160 | 5,890 | 6,020 | 147,600 |
| 2018/12/21 | 6,150 | 6,350 | 6,010 | 6,310 | 248,600 |
| 2018/12/20 | 6,280 | 6,310 | 6,030 | 6,120 | 122,000 |
| 2018/12/19 | 6,250 | 6,620 | 6,240 | 6,440 | 134,900 |
| 2018/12/18 | 6,160 | 6,370 | 6,150 | 6,160 | 138,100 |
| 2018/12/17 | 6,260 | 6,580 | 6,220 | 6,350 | 234,000 |
| 2018/12/14 | 6,550 | 6,590 | 6,170 | 6,260 | 298,900 |
| 2018/12/13 | 6,790 | 6,820 | 6,580 | 6,590 | 140,400 |
| 2018/12/12 | 6,850 | 6,890 | 6,650 | 6,860 | 135,500 |
| 2018/12/11 | 6,870 | 6,910 | 6,760 | 6,820 | 71,200 |
| 2018/12/10 | 6,950 | 7,000 | 6,810 | 6,850 | 107,300 |
| 2018/12/07 | 6,800 | 6,960 | 6,760 | 6,940 | 105,500 |
| 2018/12/06 | 6,760 | 6,760 | 6,560 | 6,600 | 86,300 |
| 2018/12/05 | 6,580 | 6,770 | 6,460 | 6,700 | 111,400 |
| 2018/12/04 | 6,790 | 6,850 | 6,680 | 6,680 | 100,000 |
| 2018/12/03 | 6,690 | 6,880 | 6,620 | 6,850 | 154,900 |
| 2018/11/30 | 6,390 | 6,530 | 6,280 | 6,490 | 175,600 |
| 2018/11/29 | 6,390 | 6,540 | 6,370 | 6,460 | 120,500 |
| 2018/11/28 | 6,180 | 6,340 | 6,160 | 6,290 | 110,200 |
| 2018/11/27 | 6,360 | 6,370 | 6,140 | 6,180 | 87,500 |
| 2018/11/26 | 6,250 | 6,370 | 6,210 | 6,280 | 84,500 |
| 2018/11/22 | 6,250 | 6,310 | 6,160 | 6,260 | 54,400 |
| 2018/11/21 | 6,060 | 6,270 | 6,020 | 6,200 | 73,500 |
| 2018/11/20 | 6,120 | 6,310 | 6,120 | 6,210 | 110,200 |
| 2018/11/19 | 6,050 | 6,320 | 6,040 | 6,260 | 127,500 |
| 2018/11/16 | 5,910 | 6,040 | 5,870 | 6,020 | 142,500 |
| 2018/11/15 | 5,670 | 5,890 | 5,610 | 5,810 | 54,100 |
| 2018/11/14 | 5,750 | 5,860 | 5,620 | 5,710 | 78,000 |
| 2018/11/13 | 5,790 | 5,970 | 5,720 | 5,800 | 142,400 |
| 2018/11/12 | 6,040 | 6,200 | 5,990 | 6,090 | 125,900 |
| 2018/11/09 | 5,940 | 6,070 | 5,880 | 6,040 | 123,100 |
| 2018/11/08 | 5,950 | 5,980 | 5,860 | 5,930 | 79,400 |
| 2018/11/07 | 5,720 | 5,930 | 5,710 | 5,850 | 144,300 |
| 2018/11/06 | 5,800 | 5,840 | 5,580 | 5,640 | 170,400 |
| 2018/11/05 | 5,780 | 6,040 | 5,720 | 5,900 | 162,300 |
| 2018/11/02 | 5,630 | 5,980 | 5,550 | 5,910 | 354,400 |
| 2018/11/01 | 5,200 | 5,740 | 5,180 | 5,630 | 761,700 |
| 2018/10/31 | 5,170 | 5,170 | 5,150 | 5,170 | 107,400 |
| 2018/10/30 | 4,485 | 4,610 | 4,305 | 4,465 | 309,100 |
| 2018/10/29 | 4,755 | 4,835 | 4,620 | 4,625 | 202,500 |
| 2018/10/26 | 4,990 | 5,030 | 4,670 | 4,710 | 258,600 |
| 2018/10/25 | 5,110 | 5,150 | 4,970 | 4,975 | 189,600 |
| 2018/10/24 | 5,430 | 5,430 | 5,230 | 5,310 | 107,700 |
| 2018/10/23 | 5,350 | 5,390 | 5,220 | 5,330 | 97,000 |
| 2018/10/22 | 5,200 | 5,390 | 5,190 | 5,370 | 111,500 |
| 2018/10/19 | 5,160 | 5,190 | 5,080 | 5,170 | 130,900 |
| 2018/10/18 | 5,140 | 5,260 | 5,110 | 5,160 | 128,200 |
| 2018/10/17 | 4,910 | 5,070 | 4,870 | 5,040 | 115,500 |
| 2018/10/16 | 4,920 | 5,010 | 4,820 | 4,885 | 126,100 |
| 2018/10/15 | 5,010 | 5,140 | 4,995 | 5,020 | 104,100 |
| 2018/10/12 | 4,940 | 5,070 | 4,870 | 5,060 | 163,200 |
| 2018/10/11 | 5,010 | 5,070 | 4,960 | 5,040 | 179,700 |
| 2018/10/10 | 5,210 | 5,420 | 5,210 | 5,310 | 101,500 |
| 2018/10/09 | 5,130 | 5,190 | 5,080 | 5,170 | 90,400 |
| 2018/10/05 | 5,070 | 5,120 | 5,030 | 5,090 | 75,900 |
| 2018/10/04 | 5,140 | 5,310 | 5,110 | 5,140 | 76,100 |
| 2018/10/03 | 5,280 | 5,280 | 5,060 | 5,090 | 99,500 |
| 2018/10/02 | 5,440 | 5,480 | 5,280 | 5,310 | 66,300 |
| 2018/10/01 | 5,400 | 5,440 | 5,340 | 5,350 | 52,500 |
| 2018/09/28 | 5,410 | 5,480 | 5,250 | 5,340 | 111,600 |
| 2018/09/27 | 5,510 | 5,630 | 5,380 | 5,400 | 109,800 |
| 2018/09/26 | 5,330 | 5,550 | 5,330 | 5,530 | 110,200 |
| 2018/09/25 | 5,060 | 5,320 | 5,050 | 5,320 | 102,800 |
| 2018/09/21 | 5,190 | 5,190 | 5,030 | 5,100 | 121,300 |
| 2018/09/20 | 5,210 | 5,210 | 5,110 | 5,160 | 47,000 |
| 2018/09/19 | 5,200 | 5,200 | 5,100 | 5,150 | 72,600 |
| 2018/09/18 | 5,110 | 5,190 | 5,020 | 5,140 | 66,000 |
| 2018/09/14 | 5,000 | 5,090 | 4,985 | 5,060 | 104,200 |
| 2018/09/13 | 4,905 | 4,975 | 4,900 | 4,930 | 81,100 |
| 2018/09/12 | 5,020 | 5,040 | 4,950 | 4,970 | 77,500 |
| 2018/09/11 | 5,000 | 5,070 | 4,990 | 5,000 | 52,600 |
| 2018/09/10 | 4,975 | 5,050 | 4,960 | 5,000 | 69,500 |
| 2018/09/07 | 4,910 | 5,080 | 4,905 | 5,030 | 87,600 |
| 2018/09/06 | 4,975 | 5,010 | 4,915 | 4,990 | 91,400 |
| 2018/09/05 | 5,040 | 5,090 | 4,910 | 4,975 | 115,900 |
| 2018/09/04 | 4,965 | 5,080 | 4,850 | 5,040 | 198,100 |
| 2018/09/03 | 5,050 | 5,050 | 4,965 | 5,000 | 139,300 |
| 2018/08/31 | 5,180 | 5,210 | 5,050 | 5,070 | 213,100 |
| 2018/08/30 | 5,360 | 5,370 | 5,240 | 5,310 | 97,400 |
| 2018/08/29 | 5,360 | 5,440 | 5,310 | 5,350 | 91,800 |
| 2018/08/28 | 5,680 | 5,680 | 5,300 | 5,330 | 175,800 |
| 2018/08/27 | 5,640 | 5,670 | 5,520 | 5,640 | 88,300 |
| 2018/08/24 | 5,510 | 5,630 | 5,500 | 5,580 | 79,700 |
| 2018/08/23 | 5,350 | 5,570 | 5,340 | 5,510 | 131,000 |
| 2018/08/22 | 5,320 | 5,320 | 5,120 | 5,270 | 64,500 |
| 2018/08/21 | 5,150 | 5,310 | 5,150 | 5,230 | 77,800 |
| 2018/08/20 | 5,090 | 5,150 | 5,040 | 5,150 | 60,200 |
| 2018/08/17 | 5,090 | 5,150 | 5,070 | 5,110 | 32,400 |
| 2018/08/16 | 5,100 | 5,150 | 4,965 | 5,100 | 87,100 |
| 2018/08/15 | 5,160 | 5,220 | 5,120 | 5,200 | 92,900 |
| 2018/08/14 | 4,975 | 5,170 | 4,975 | 5,160 | 76,700 |
| 2018/08/13 | 5,040 | 5,090 | 4,940 | 4,970 | 77,000 |
| 2018/08/10 | 5,090 | 5,180 | 5,090 | 5,130 | 70,100 |
| 2018/08/09 | 5,070 | 5,120 | 4,975 | 5,090 | 83,500 |
| 2018/08/08 | 4,905 | 5,240 | 4,900 | 5,070 | 161,700 |
| 2018/08/07 | 5,050 | 5,050 | 4,935 | 4,990 | 102,000 |
| 2018/08/06 | 5,130 | 5,150 | 4,950 | 5,070 | 127,000 |
| 2018/08/03 | 5,130 | 5,160 | 5,050 | 5,130 | 122,700 |
| 2018/08/02 | 5,320 | 5,350 | 5,110 | 5,140 | 139,400 |
| 2018/08/01 | 5,250 | 5,460 | 4,855 | 5,320 | 676,000 |
| 2018/07/31 | 5,460 | 5,460 | 5,350 | 5,350 | 149,700 |
| 2018/07/30 | 6,290 | 6,480 | 6,150 | 6,350 | 136,000 |
| 2018/07/27 | 6,380 | 6,410 | 6,210 | 6,320 | 71,100 |
| 2018/07/26 | 6,300 | 6,390 | 6,210 | 6,360 | 57,900 |
| 2018/07/25 | 6,270 | 6,300 | 6,210 | 6,250 | 36,900 |
| 2018/07/24 | 6,360 | 6,410 | 6,270 | 6,280 | 52,400 |
| 2018/07/23 | 6,300 | 6,340 | 6,210 | 6,270 | 49,600 |
| 2018/07/20 | 6,270 | 6,380 | 6,210 | 6,310 | 40,800 |
| 2018/07/19 | 6,540 | 6,540 | 6,290 | 6,310 | 90,100 |
| 2018/07/18 | 6,350 | 6,500 | 6,270 | 6,450 | 88,200 |
| 2018/07/17 | 6,330 | 6,360 | 6,180 | 6,290 | 83,500 |
| 2018/07/13 | 6,310 | 6,420 | 6,260 | 6,350 | 97,900 |
| 2018/07/12 | 6,140 | 6,330 | 6,110 | 6,220 | 85,100 |
| 2018/07/11 | 6,050 | 6,270 | 5,890 | 6,200 | 128,800 |
| 2018/07/10 | 6,270 | 6,330 | 5,960 | 5,990 | 175,300 |
| 2018/07/09 | 5,940 | 6,270 | 5,910 | 6,270 | 137,800 |
| 2018/07/06 | 5,750 | 5,920 | 5,670 | 5,910 | 67,600 |
| 2018/07/05 | 5,850 | 5,870 | 5,700 | 5,720 | 52,700 |
| 2018/07/04 | 5,750 | 5,910 | 5,720 | 5,850 | 62,800 |
| 2018/07/03 | 5,700 | 5,870 | 5,700 | 5,770 | 90,500 |
| 2018/07/02 | 6,050 | 6,060 | 5,680 | 5,680 | 128,100 |
| 2018/06/29 | 5,840 | 6,040 | 5,840 | 6,000 | 129,800 |
| 2018/06/28 | 5,750 | 5,850 | 5,710 | 5,840 | 80,900 |
| 2018/06/27 | 5,670 | 5,880 | 5,660 | 5,780 | 88,500 |
| 2018/06/26 | 5,570 | 5,660 | 5,530 | 5,620 | 34,900 |
| 2018/06/25 | 5,710 | 5,730 | 5,540 | 5,630 | 68,400 |
| 2018/06/22 | 5,710 | 5,780 | 5,670 | 5,690 | 76,200 |
| 2018/06/21 | 5,710 | 5,840 | 5,710 | 5,790 | 74,100 |
| 2018/06/20 | 5,620 | 5,720 | 5,500 | 5,710 | 100,900 |
| 2018/06/19 | 5,940 | 5,970 | 5,670 | 5,720 | 106,100 |
| 2018/06/18 | 5,970 | 6,050 | 5,810 | 5,950 | 103,500 |
| 2018/06/15 | 5,740 | 5,960 | 5,620 | 5,940 | 147,400 |
| 2018/06/14 | 5,940 | 5,950 | 5,660 | 5,710 | 117,400 |
| 2018/06/13 | 5,780 | 5,920 | 5,750 | 5,900 | 97,900 |
| 2018/06/12 | 5,810 | 5,830 | 5,700 | 5,740 | 67,400 |
| 2018/06/11 | 5,780 | 5,830 | 5,660 | 5,800 | 66,500 |
| 2018/06/08 | 5,580 | 5,760 | 5,570 | 5,750 | 85,500 |
| 2018/06/07 | 5,550 | 5,600 | 5,430 | 5,600 | 119,700 |
| 2018/06/06 | 5,600 | 5,620 | 5,510 | 5,520 | 85,700 |
| 2018/06/05 | 5,700 | 5,710 | 5,520 | 5,600 | 136,600 |
| 2018/06/04 | 5,690 | 5,700 | 5,530 | 5,570 | 154,800 |
| 2018/06/01 | 5,730 | 5,790 | 5,700 | 5,760 | 62,000 |
| 2018/05/31 | 5,700 | 5,840 | 5,690 | 5,830 | 94,200 |
| 2018/05/30 | 5,600 | 5,750 | 5,600 | 5,640 | 169,400 |
| 2018/05/29 | 5,860 | 5,880 | 5,710 | 5,790 | 104,200 |
| 2018/05/28 | 5,900 | 5,960 | 5,830 | 5,900 | 62,600 |
| 2018/05/25 | 5,680 | 5,850 | 5,660 | 5,820 | 66,400 |
| 2018/05/24 | 5,800 | 5,840 | 5,680 | 5,740 | 69,100 |
| 2018/05/23 | 5,850 | 5,970 | 5,750 | 5,770 | 92,900 |
| 2018/05/22 | 5,860 | 5,960 | 5,810 | 5,910 | 139,900 |
| 2018/05/21 | 5,710 | 5,860 | 5,690 | 5,800 | 146,600 |
| 2018/05/18 | 5,660 | 5,710 | 5,580 | 5,630 | 142,500 |
| 2018/05/17 | 5,440 | 5,700 | 5,430 | 5,670 | 240,400 |
| 2018/05/16 | 5,450 | 5,530 | 5,370 | 5,410 | 121,300 |
| 2018/05/15 | 5,530 | 5,570 | 5,410 | 5,460 | 101,600 |
| 2018/05/14 | 5,460 | 5,640 | 5,430 | 5,450 | 211,400 |
| 2018/05/11 | 5,480 | 5,540 | 5,390 | 5,450 | 246,600 |
| 2018/05/10 | 5,210 | 5,480 | 5,160 | 5,480 | 590,600 |
| 2018/05/09 | 4,895 | 5,180 | 4,810 | 5,180 | 775,200 |
| 2018/05/08 | 4,380 | 4,600 | 4,350 | 4,475 | 263,900 |
| 2018/05/07 | 4,400 | 4,490 | 4,375 | 4,375 | 130,300 |
| 2018/05/02 | 4,380 | 4,540 | 4,380 | 4,410 | 236,500 |
| 2018/05/01 | 4,380 | 4,410 | 4,360 | 4,380 | 95,100 |
| 2018/04/27 | 4,240 | 4,380 | 4,240 | 4,325 | 86,700 |
| 2018/04/26 | 4,330 | 4,345 | 4,265 | 4,295 | 81,600 |
| 2018/04/25 | 4,305 | 4,380 | 4,305 | 4,310 | 66,300 |
| 2018/04/24 | 4,300 | 4,400 | 4,285 | 4,335 | 93,200 |
| 2018/04/23 | 4,365 | 4,365 | 4,265 | 4,325 | 80,400 |
| 2018/04/20 | 4,285 | 4,390 | 4,240 | 4,340 | 124,300 |
| 2018/04/19 | 4,380 | 4,380 | 4,275 | 4,275 | 112,400 |
| 2018/04/18 | 4,290 | 4,405 | 4,280 | 4,345 | 90,500 |
| 2018/04/17 | 4,250 | 4,295 | 4,185 | 4,270 | 123,900 |
| 2018/04/16 | 4,365 | 4,410 | 4,300 | 4,370 | 95,900 |
| 2018/04/13 | 4,350 | 4,415 | 4,305 | 4,385 | 139,100 |
| 2018/04/12 | 4,200 | 4,360 | 4,170 | 4,325 | 123,700 |
| 2018/04/11 | 4,250 | 4,260 | 4,135 | 4,185 | 59,800 |
| 2018/04/10 | 4,250 | 4,250 | 4,165 | 4,190 | 77,800 |
| 2018/04/09 | 4,205 | 4,315 | 4,130 | 4,255 | 104,100 |
| 2018/04/06 | 4,220 | 4,285 | 4,205 | 4,250 | 99,400 |
| 2018/04/05 | 4,135 | 4,275 | 4,060 | 4,240 | 167,200 |
| 2018/04/04 | 4,125 | 4,160 | 4,070 | 4,150 | 83,200 |
| 2018/04/03 | 4,015 | 4,135 | 3,980 | 4,115 | 84,700 |
| 2018/04/02 | 4,140 | 4,155 | 4,055 | 4,070 | 69,000 |
| 2018/03/30 | 4,020 | 4,135 | 4,020 | 4,110 | 115,600 |
| 2018/03/29 | 3,945 | 4,080 | 3,925 | 4,000 | 164,700 |
| 2018/03/28 | 3,930 | 4,030 | 3,900 | 3,945 | 90,500 |
| 2018/03/27 | 4,010 | 4,085 | 3,940 | 3,995 | 145,700 |
| 2018/03/26 | 3,840 | 3,985 | 3,785 | 3,985 | 96,500 |
| 2018/03/23 | 3,915 | 4,000 | 3,895 | 3,910 | 121,400 |
| 2018/03/22 | 4,015 | 4,045 | 3,995 | 4,035 | 42,400 |
| 2018/03/20 | 3,895 | 3,985 | 3,855 | 3,965 | 76,300 |
| 2018/03/19 | 4,070 | 4,070 | 3,935 | 3,980 | 85,400 |
| 2018/03/16 | 4,070 | 4,110 | 4,015 | 4,080 | 91,200 |
| 2018/03/15 | 4,080 | 4,125 | 4,045 | 4,070 | 72,600 |
| 2018/03/14 | 4,010 | 4,120 | 4,005 | 4,070 | 88,100 |
| 2018/03/13 | 3,950 | 4,080 | 3,950 | 4,080 | 98,700 |
| 2018/03/12 | 4,040 | 4,040 | 3,935 | 3,955 | 94,200 |
| 2018/03/09 | 3,965 | 4,010 | 3,935 | 3,940 | 99,400 |
| 2018/03/08 | 3,955 | 3,985 | 3,880 | 3,940 | 107,700 |
| 2018/03/07 | 4,010 | 4,010 | 3,920 | 3,970 | 108,700 |
| 2018/03/06 | 3,970 | 4,060 | 3,960 | 4,000 | 149,200 |
| 2018/03/05 | 3,875 | 3,930 | 3,815 | 3,860 | 136,000 |
| 2018/03/02 | 3,815 | 3,900 | 3,815 | 3,875 | 78,200 |
| 2018/03/01 | 3,850 | 3,940 | 3,835 | 3,935 | 97,100 |
| 2018/02/28 | 3,830 | 4,035 | 3,830 | 3,900 | 198,100 |
| 2018/02/27 | 3,980 | 4,005 | 3,830 | 3,830 | 170,100 |
| 2018/02/26 | 3,965 | 3,975 | 3,875 | 3,945 | 103,500 |
| 2018/02/23 | 3,950 | 3,960 | 3,860 | 3,910 | 192,400 |
| 2018/02/22 | 3,825 | 3,955 | 3,810 | 3,940 | 254,000 |
| 2018/02/21 | 3,765 | 3,880 | 3,725 | 3,845 | 336,700 |
| 2018/02/20 | 3,610 | 3,740 | 3,590 | 3,705 | 319,600 |
| 2018/02/19 | 3,515 | 3,600 | 3,490 | 3,590 | 147,600 |
| 2018/02/16 | 3,420 | 3,495 | 3,395 | 3,470 | 148,300 |
| 2018/02/15 | 3,305 | 3,420 | 3,275 | 3,400 | 175,700 |
| 2018/02/14 | 3,375 | 3,440 | 3,305 | 3,310 | 191,600 |
| 2018/02/13 | 3,480 | 3,485 | 3,355 | 3,360 | 174,400 |
| 2018/02/09 | 3,425 | 3,425 | 3,340 | 3,390 | 329,900 |
| 2018/02/08 | 3,680 | 3,685 | 3,555 | 3,615 | 354,400 |
| 2018/02/07 | 3,880 | 3,895 | 3,705 | 3,715 | 136,000 |
| 2018/02/06 | 3,670 | 3,765 | 3,500 | 3,765 | 258,500 |
| 2018/02/05 | 3,980 | 4,015 | 3,895 | 3,940 | 185,700 |
| 2018/02/02 | 4,110 | 4,125 | 4,005 | 4,095 | 177,400 |
| 2018/02/01 | 4,120 | 4,125 | 4,010 | 4,115 | 236,500 |
| 2018/01/31 | 4,000 | 4,205 | 4,000 | 4,050 | 513,100 |
| 2018/01/30 | 4,490 | 4,505 | 4,380 | 4,420 | 137,800 |
| 2018/01/29 | 4,590 | 4,595 | 4,495 | 4,510 | 113,700 |
| 2018/01/26 | 4,545 | 4,580 | 4,505 | 4,510 | 89,800 |
| 2018/01/25 | 4,595 | 4,620 | 4,545 | 4,570 | 77,100 |
| 2018/01/24 | 4,635 | 4,680 | 4,595 | 4,600 | 85,900 |
| 2018/01/23 | 4,640 | 4,680 | 4,610 | 4,660 | 66,800 |
| 2018/01/22 | 4,610 | 4,610 | 4,540 | 4,600 | 80,500 |
| 2018/01/19 | 4,635 | 4,735 | 4,610 | 4,640 | 97,000 |
| 2018/01/18 | 4,780 | 4,790 | 4,640 | 4,640 | 66,800 |
| 2018/01/17 | 4,655 | 4,800 | 4,655 | 4,750 | 91,000 |
| 2018/01/16 | 4,670 | 4,720 | 4,625 | 4,695 | 73,800 |
| 2018/01/15 | 4,800 | 4,825 | 4,670 | 4,695 | 93,900 |
| 2018/01/12 | 4,785 | 4,845 | 4,770 | 4,800 | 112,900 |
| 2018/01/11 | 4,740 | 4,835 | 4,700 | 4,800 | 175,500 |
| 2018/01/10 | 4,630 | 4,775 | 4,615 | 4,760 | 154,500 |
| 2018/01/09 | 4,630 | 4,635 | 4,590 | 4,630 | 87,400 |
| 2018/01/05 | 4,655 | 4,655 | 4,570 | 4,595 | 102,600 |
| 2018/01/04 | 4,500 | 4,645 | 4,470 | 4,640 | 182,700 |