デジタルホールディングス(2389)の株価時系列情報
デジタルホールディングス(2389)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 236,000 | 245,000 | 234,000 | 243,000 | 4,123 |
| 2006/12/28 | 233,000 | 240,000 | 227,000 | 237,000 | 4,310 |
| 2006/12/27 | 235,000 | 241,000 | 231,000 | 235,000 | 3,197 |
| 2006/12/26 | 222,000 | 238,000 | 219,000 | 238,000 | 5,795 |
| 2006/12/25 | 227,000 | 229,000 | 221,000 | 223,000 | 3,396 |
| 2006/12/22 | 233,000 | 236,000 | 224,000 | 231,000 | 5,011 |
| 2006/12/21 | 247,000 | 249,000 | 232,000 | 236,000 | 7,681 |
| 2006/12/20 | 232,000 | 247,000 | 229,000 | 245,000 | 11,518 |
| 2006/12/19 | 244,000 | 259,000 | 224,000 | 226,000 | 13,993 |
| 2006/12/18 | 232,000 | 250,000 | 225,000 | 248,000 | 12,743 |
| 2006/12/15 | 223,000 | 232,000 | 218,000 | 231,000 | 5,828 |
| 2006/12/14 | 214,000 | 222,000 | 213,000 | 220,000 | 2,933 |
| 2006/12/13 | 212,000 | 218,000 | 208,000 | 218,000 | 3,511 |
| 2006/12/12 | 224,000 | 225,000 | 212,000 | 213,000 | 4,414 |
| 2006/12/11 | 226,000 | 229,000 | 219,000 | 223,000 | 4,633 |
| 2006/12/08 | 215,000 | 224,000 | 215,000 | 223,000 | 4,165 |
| 2006/12/07 | 226,000 | 227,000 | 215,000 | 217,000 | 8,151 |
| 2006/12/06 | 205,000 | 219,000 | 200,000 | 218,000 | 7,932 |
| 2006/12/05 | 212,000 | 214,000 | 203,000 | 204,000 | 5,666 |
| 2006/12/04 | 208,000 | 214,000 | 206,000 | 212,000 | 6,562 |
| 2006/12/01 | 218,000 | 222,000 | 206,000 | 208,000 | 10,164 |
| 2006/11/30 | 227,000 | 231,000 | 219,000 | 219,000 | 6,271 |
| 2006/11/29 | 232,000 | 234,000 | 220,000 | 228,000 | 7,061 |
| 2006/11/28 | 213,000 | 230,000 | 210,000 | 224,000 | 14,244 |
| 2006/11/27 | 200,000 | 216,000 | 198,000 | 214,000 | 8,306 |
| 2006/11/24 | 205,000 | 209,000 | 196,000 | 202,000 | 8,232 |
| 2006/11/22 | 193,000 | 218,000 | 188,000 | 213,000 | 9,481 |
| 2006/11/21 | 205,000 | 207,000 | 193,000 | 196,000 | 6,878 |
| 2006/11/20 | 195,000 | 206,000 | 184,000 | 195,000 | 14,559 |
| 2006/11/17 | 214,000 | 221,000 | 214,000 | 214,000 | 7,172 |
| 2006/11/16 | 269,000 | 274,000 | 253,000 | 254,000 | 8,160 |
| 2006/11/15 | 287,000 | 291,000 | 273,000 | 273,000 | 5,505 |
| 2006/11/14 | 283,000 | 289,000 | 277,000 | 283,000 | 6,844 |
| 2006/11/13 | 272,000 | 281,000 | 266,000 | 275,000 | 5,911 |
| 2006/11/10 | 282,000 | 297,000 | 273,000 | 275,000 | 8,961 |
| 2006/11/09 | 270,000 | 290,000 | 269,000 | 290,000 | 5,689 |
| 2006/11/08 | 284,000 | 284,000 | 266,000 | 270,000 | 5,284 |
| 2006/11/07 | 296,000 | 297,000 | 282,000 | 283,000 | 3,608 |
| 2006/11/06 | 283,000 | 292,000 | 282,000 | 288,000 | 5,504 |
| 2006/11/02 | 294,000 | 296,000 | 281,000 | 282,000 | 6,577 |
| 2006/11/01 | 305,000 | 306,000 | 296,000 | 297,000 | 5,257 |
| 2006/10/31 | 311,000 | 315,000 | 303,000 | 307,000 | 4,667 |
| 2006/10/30 | 307,000 | 318,000 | 302,000 | 310,000 | 7,004 |
| 2006/10/27 | 304,000 | 316,000 | 298,000 | 312,000 | 10,033 |
| 2006/10/26 | 331,000 | 333,000 | 306,000 | 309,000 | 13,135 |
| 2006/10/25 | 340,000 | 345,000 | 327,000 | 332,000 | 9,458 |
| 2006/10/24 | 361,000 | 362,000 | 337,000 | 338,000 | 8,996 |
| 2006/10/23 | 333,000 | 356,000 | 323,000 | 351,000 | 12,840 |
| 2006/10/20 | 344,000 | 347,000 | 326,000 | 331,000 | 9,020 |
| 2006/10/19 | 348,000 | 364,000 | 343,000 | 349,000 | 14,156 |
| 2006/10/18 | 309,000 | 342,000 | 309,000 | 338,000 | 12,316 |
| 2006/10/17 | 325,000 | 328,000 | 310,000 | 314,000 | 7,750 |
| 2006/10/16 | 310,000 | 332,000 | 309,000 | 324,000 | 10,274 |
| 2006/10/13 | 291,000 | 310,000 | 283,000 | 309,000 | 9,303 |
| 2006/10/12 | 290,000 | 298,000 | 277,000 | 281,000 | 7,851 |
| 2006/10/11 | 287,000 | 299,000 | 263,000 | 296,000 | 13,501 |
| 2006/10/10 | 303,000 | 307,000 | 281,000 | 282,000 | 6,912 |
| 2006/10/06 | 328,000 | 329,000 | 312,000 | 313,000 | 5,956 |
| 2006/10/05 | 338,000 | 340,000 | 325,000 | 330,000 | 4,633 |
| 2006/10/04 | 349,000 | 353,000 | 332,000 | 333,000 | 3,696 |
| 2006/10/03 | 334,000 | 349,000 | 333,000 | 345,000 | 3,866 |
| 2006/10/02 | 354,000 | 359,000 | 338,000 | 339,000 | 5,414 |
| 2006/09/29 | 373,000 | 374,000 | 354,000 | 355,000 | 5,358 |
| 2006/09/28 | 344,000 | 371,000 | 336,000 | 367,000 | 6,741 |
| 2006/09/27 | 343,000 | 347,000 | 330,000 | 340,000 | 3,436 |
| 2006/09/26 | 332,000 | 344,000 | 330,000 | 338,000 | 4,494 |
| 2006/09/25 | 348,000 | 355,000 | 328,000 | 328,000 | 5,818 |
| 2006/09/22 | 343,000 | 361,000 | 339,000 | 357,000 | 6,305 |
| 2006/09/21 | 340,000 | 351,000 | 328,000 | 348,000 | 5,476 |
| 2006/09/20 | 330,000 | 338,000 | 321,000 | 330,000 | 7,560 |
| 2006/09/19 | 362,000 | 364,000 | 336,000 | 336,000 | 6,722 |
| 2006/09/15 | 370,000 | 377,000 | 357,000 | 366,000 | 4,438 |
| 2006/09/14 | 365,000 | 377,000 | 348,000 | 373,000 | 8,105 |
| 2006/09/13 | 400,000 | 403,000 | 367,000 | 367,000 | 4,658 |
| 2006/09/12 | 411,000 | 413,000 | 391,000 | 393,000 | 4,198 |
| 2006/09/11 | 431,000 | 435,000 | 411,000 | 412,000 | 2,083 |
| 2006/09/08 | 417,000 | 433,000 | 416,000 | 430,000 | 1,537 |
| 2006/09/07 | 421,000 | 427,000 | 415,000 | 422,000 | 3,834 |
| 2006/09/06 | 445,000 | 446,000 | 427,000 | 431,000 | 3,992 |
| 2006/09/05 | 450,000 | 452,000 | 438,000 | 447,000 | 5,209 |
| 2006/09/04 | 439,000 | 446,000 | 432,000 | 446,000 | 5,605 |
| 2006/09/01 | 412,000 | 429,000 | 408,000 | 429,000 | 6,600 |
| 2006/08/31 | 402,000 | 417,000 | 402,000 | 408,000 | 4,418 |
| 2006/08/30 | 415,000 | 429,000 | 399,000 | 402,000 | 10,047 |
| 2006/08/29 | 412,000 | 418,000 | 395,000 | 402,000 | 6,255 |
| 2006/08/28 | 443,000 | 445,000 | 401,000 | 405,000 | 4,976 |
| 2006/08/25 | 465,000 | 468,000 | 450,000 | 451,000 | 3,143 |
| 2006/08/24 | 469,000 | 474,000 | 465,000 | 467,000 | 1,604 |
| 2006/08/23 | 474,000 | 479,000 | 464,000 | 473,000 | 2,563 |
| 2006/08/22 | 471,000 | 485,000 | 457,000 | 482,000 | 5,763 |
| 2006/08/21 | 496,000 | 504,000 | 474,000 | 476,000 | 7,099 |
| 2006/08/18 | 502,000 | 533,000 | 497,000 | 529,000 | 5,738 |
| 2006/08/17 | 495,000 | 503,000 | 483,000 | 500,000 | 6,087 |
| 2006/08/16 | 475,000 | 494,000 | 471,000 | 485,000 | 4,900 |
| 2006/08/15 | 468,000 | 471,000 | 462,000 | 467,000 | 2,201 |
| 2006/08/14 | 465,000 | 476,000 | 463,000 | 468,000 | 2,849 |
| 2006/08/11 | 468,000 | 482,000 | 453,000 | 460,000 | 6,148 |
| 2006/08/10 | 436,000 | 479,000 | 433,000 | 470,000 | 10,302 |
| 2006/08/09 | 409,000 | 433,000 | 399,000 | 433,000 | 5,162 |
| 2006/08/08 | 396,000 | 409,000 | 387,000 | 406,000 | 2,810 |
| 2006/08/07 | 422,000 | 425,000 | 399,000 | 401,000 | 3,762 |
| 2006/08/04 | 423,000 | 432,000 | 417,000 | 427,000 | 5,229 |
| 2006/08/03 | 419,000 | 440,000 | 410,000 | 418,000 | 8,985 |
| 2006/08/02 | 365,000 | 417,000 | 364,000 | 410,000 | 7,142 |
| 2006/08/01 | 361,000 | 382,000 | 355,000 | 367,000 | 4,786 |
| 2006/07/31 | 363,000 | 378,000 | 361,000 | 363,000 | 4,290 |
| 2006/07/28 | 347,000 | 366,000 | 344,000 | 353,000 | 4,609 |
| 2006/07/27 | 338,000 | 359,000 | 312,000 | 342,000 | 6,674 |
| 2006/07/26 | 394,000 | 394,000 | 348,000 | 348,000 | 4,848 |
| 2006/07/25 | 425,000 | 426,000 | 391,000 | 398,000 | 2,538 |
| 2006/07/24 | 425,000 | 437,000 | 400,000 | 410,000 | 3,335 |
| 2006/07/21 | 403,000 | 434,000 | 396,000 | 430,000 | 2,853 |
| 2006/07/20 | 394,000 | 419,000 | 392,000 | 413,000 | 3,657 |
| 2006/07/19 | 410,000 | 419,000 | 359,000 | 369,000 | 3,161 |
| 2006/07/18 | 427,000 | 435,000 | 397,000 | 409,000 | 1,467 |
| 2006/07/14 | 445,000 | 459,000 | 440,000 | 447,000 | 1,191 |
| 2006/07/13 | 464,000 | 475,000 | 451,000 | 455,000 | 985 |
| 2006/07/12 | 491,000 | 494,000 | 466,000 | 470,000 | 934 |
| 2006/07/11 | 505,000 | 508,000 | 482,000 | 491,000 | 956 |
| 2006/07/10 | 507,000 | 509,000 | 500,000 | 503,000 | 730 |
| 2006/07/07 | 530,000 | 532,000 | 512,000 | 514,000 | 566 |
| 2006/07/06 | 530,000 | 535,000 | 526,000 | 528,000 | 545 |
| 2006/07/05 | 538,000 | 547,000 | 537,000 | 539,000 | 570 |
| 2006/07/04 | 536,000 | 552,000 | 533,000 | 549,000 | 1,196 |
| 2006/07/03 | 523,000 | 536,000 | 516,000 | 527,000 | 792 |
| 2006/06/30 | 535,000 | 535,000 | 520,000 | 522,000 | 485 |
| 2006/06/29 | 518,000 | 522,000 | 512,000 | 520,000 | 454 |
| 2006/06/28 | 505,000 | 524,000 | 505,000 | 514,000 | 428 |
| 2006/06/27 | 520,000 | 520,000 | 509,000 | 513,000 | 754 |
| 2006/06/26 | 533,000 | 535,000 | 520,000 | 522,000 | 333 |
| 2006/06/23 | 538,000 | 542,000 | 534,000 | 538,000 | 210 |
| 2006/06/22 | 542,000 | 550,000 | 537,000 | 544,000 | 507 |
| 2006/06/21 | 543,000 | 551,000 | 526,000 | 542,000 | 383 |
| 2006/06/20 | 557,000 | 566,000 | 542,000 | 542,000 | 814 |
| 2006/06/19 | 535,000 | 564,000 | 535,000 | 564,000 | 1,062 |
| 2006/06/16 | 540,000 | 545,000 | 534,000 | 541,000 | 1,014 |
| 2006/06/15 | 530,000 | 533,000 | 517,000 | 524,000 | 717 |
| 2006/06/14 | 492,000 | 517,000 | 491,000 | 509,000 | 888 |
| 2006/06/13 | 500,000 | 510,000 | 492,000 | 497,000 | 511 |
| 2006/06/12 | 489,000 | 513,000 | 488,000 | 509,000 | 714 |
| 2006/06/09 | 495,000 | 514,000 | 468,000 | 498,000 | 1,549 |
| 2006/06/08 | 485,000 | 494,000 | 469,000 | 485,000 | 1,455 |
| 2006/06/07 | 519,000 | 534,000 | 505,000 | 508,000 | 742 |
| 2006/06/06 | 520,000 | 540,000 | 519,000 | 525,000 | 804 |
| 2006/06/05 | 526,000 | 558,000 | 522,000 | 535,000 | 1,335 |
| 2006/06/02 | 520,000 | 547,000 | 437,000 | 546,000 | 2,776 |
| 2006/06/01 | 548,000 | 550,000 | 521,000 | 533,000 | 1,293 |
| 2006/05/31 | 502,000 | 559,000 | 502,000 | 535,000 | 2,225 |
| 2006/05/30 | 530,000 | 533,000 | 513,000 | 522,000 | 1,691 |
| 2006/05/29 | 572,000 | 574,000 | 535,000 | 540,000 | 672 |
| 2006/05/26 | 589,000 | 591,000 | 555,000 | 563,000 | 1,135 |
| 2006/05/25 | 552,000 | 590,000 | 547,000 | 583,000 | 1,935 |
| 2006/05/24 | 554,000 | 556,000 | 533,000 | 553,000 | 794 |
| 2006/05/23 | 553,000 | 562,000 | 534,000 | 534,000 | 1,279 |
| 2006/05/22 | 583,000 | 589,000 | 562,000 | 563,000 | 1,338 |
| 2006/05/19 | 518,000 | 560,000 | 515,000 | 558,000 | 1,320 |
| 2006/05/18 | 508,000 | 536,000 | 503,000 | 528,000 | 1,044 |
| 2006/05/17 | 540,000 | 545,000 | 516,000 | 538,000 | 1,333 |
| 2006/05/16 | 573,000 | 578,000 | 530,000 | 536,000 | 886 |
| 2006/05/15 | 555,000 | 573,000 | 545,000 | 573,000 | 537 |
| 2006/05/12 | 540,000 | 565,000 | 537,000 | 565,000 | 1,041 |
| 2006/05/11 | 578,000 | 580,000 | 557,000 | 561,000 | 631 |
| 2006/05/10 | 592,000 | 593,000 | 574,000 | 582,000 | 730 |
| 2006/05/09 | 605,000 | 606,000 | 590,000 | 590,000 | 810 |
| 2006/05/08 | 595,000 | 602,000 | 579,000 | 599,000 | 926 |
| 2006/05/02 | 570,000 | 576,000 | 565,000 | 575,000 | 486 |
| 2006/05/01 | 580,000 | 580,000 | 566,000 | 571,000 | 372 |
| 2006/04/28 | 580,000 | 583,000 | 555,000 | 582,000 | 1,146 |
| 2006/04/27 | 590,000 | 599,000 | 581,000 | 584,000 | 992 |
| 2006/04/26 | 599,000 | 618,000 | 573,000 | 601,000 | 2,455 |
| 2006/04/25 | 573,000 | 595,000 | 563,000 | 595,000 | 1,860 |
| 2006/04/24 | 555,000 | 583,000 | 535,000 | 553,000 | 2,833 |
| 2006/04/21 | 620,000 | 622,000 | 570,000 | 575,000 | 2,545 |
| 2006/04/20 | 650,000 | 655,000 | 612,000 | 622,000 | 1,604 |
| 2006/04/19 | 685,000 | 685,000 | 649,000 | 656,000 | 1,019 |
| 2006/04/18 | 646,000 | 683,000 | 643,000 | 667,000 | 1,462 |
| 2006/04/17 | 700,000 | 702,000 | 665,000 | 666,000 | 1,485 |
| 2006/04/14 | 724,000 | 726,000 | 710,000 | 710,000 | 987 |
| 2006/04/13 | 716,000 | 726,000 | 698,000 | 721,000 | 1,665 |
| 2006/04/12 | 715,000 | 727,000 | 705,000 | 713,000 | 2,192 |
| 2006/04/11 | 686,000 | 720,000 | 686,000 | 714,000 | 1,965 |
| 2006/04/10 | 690,000 | 692,000 | 680,000 | 689,000 | 747 |
| 2006/04/07 | 690,000 | 697,000 | 681,000 | 690,000 | 922 |
| 2006/04/06 | 695,000 | 706,000 | 694,000 | 696,000 | 610 |
| 2006/04/05 | 704,000 | 713,000 | 695,000 | 698,000 | 758 |
| 2006/04/04 | 710,000 | 718,000 | 693,000 | 703,000 | 1,329 |
| 2006/04/03 | 701,000 | 724,000 | 693,000 | 705,000 | 2,331 |
| 2006/03/31 | 719,000 | 723,000 | 704,000 | 710,000 | 1,720 |
| 2006/03/30 | 730,000 | 731,000 | 710,000 | 715,000 | 1,519 |
| 2006/03/29 | 707,000 | 730,000 | 704,000 | 719,000 | 2,939 |
| 2006/03/28 | 686,000 | 712,000 | 682,000 | 704,000 | 2,286 |
| 2006/03/27 | 693,000 | 700,000 | 682,000 | 686,000 | 1,574 |
| 2006/03/24 | 669,000 | 706,000 | 660,000 | 702,000 | 4,136 |
| 2006/03/23 | 675,000 | 685,000 | 663,000 | 670,000 | 1,647 |
| 2006/03/22 | 654,000 | 670,000 | 638,000 | 665,000 | 2,015 |
| 2006/03/20 | 649,000 | 665,000 | 642,000 | 660,000 | 2,561 |
| 2006/03/17 | 632,000 | 653,000 | 620,000 | 633,000 | 5,458 |
| 2006/03/16 | 636,000 | 637,000 | 591,000 | 592,000 | 1,535 |
| 2006/03/15 | 640,000 | 649,000 | 628,000 | 638,000 | 1,028 |
| 2006/03/14 | 652,000 | 655,000 | 626,000 | 626,000 | 1,503 |
| 2006/03/13 | 624,000 | 663,000 | 617,000 | 659,000 | 3,455 |
| 2006/03/10 | 579,000 | 609,000 | 572,000 | 607,000 | 1,924 |
| 2006/03/09 | 570,000 | 581,000 | 560,000 | 580,000 | 756 |
| 2006/03/08 | 543,000 | 573,000 | 532,000 | 562,000 | 800 |
| 2006/03/07 | 567,000 | 572,000 | 542,000 | 542,000 | 2,028 |
| 2006/03/06 | 545,000 | 588,000 | 535,000 | 587,000 | 1,484 |
| 2006/03/03 | 517,000 | 545,000 | 508,000 | 539,000 | 1,423 |
| 2006/03/02 | 585,000 | 593,000 | 525,000 | 527,000 | 1,425 |
| 2006/03/01 | 567,000 | 596,000 | 561,000 | 580,000 | 759 |
| 2006/02/28 | 616,000 | 624,000 | 590,000 | 606,000 | 993 |
| 2006/02/27 | 621,000 | 631,000 | 610,000 | 625,000 | 2,031 |
| 2006/02/24 | 564,000 | 607,000 | 551,000 | 601,000 | 1,691 |
| 2006/02/23 | 575,000 | 577,000 | 560,000 | 564,000 | 1,131 |
| 2006/02/22 | 554,000 | 592,000 | 540,000 | 548,000 | 1,972 |
| 2006/02/21 | 514,000 | 534,000 | 501,000 | 534,000 | 1,163 |
| 2006/02/20 | 482,000 | 535,000 | 473,000 | 484,000 | 1,461 |
| 2006/02/17 | 546,000 | 558,000 | 501,000 | 512,000 | 1,237 |
| 2006/02/16 | 541,000 | 575,000 | 523,000 | 547,000 | 839 |
| 2006/02/15 | 588,000 | 588,000 | 548,000 | 561,000 | 1,028 |
| 2006/02/14 | 550,000 | 588,000 | 472,000 | 570,000 | 2,560 |
| 2006/02/13 | 614,000 | 629,000 | 550,000 | 550,000 | 1,421 |
| 2006/02/10 | 662,000 | 666,000 | 606,000 | 644,000 | 1,013 |
| 2006/02/09 | 675,000 | 685,000 | 660,000 | 668,000 | 705 |
| 2006/02/08 | 675,000 | 698,000 | 653,000 | 665,000 | 1,370 |
| 2006/02/07 | 680,000 | 680,000 | 666,000 | 671,000 | 719 |
| 2006/02/06 | 660,000 | 679,000 | 645,000 | 678,000 | 1,019 |
| 2006/02/03 | 610,000 | 674,000 | 607,000 | 670,000 | 2,063 |
| 2006/02/02 | 634,000 | 643,000 | 602,000 | 606,000 | 1,736 |
| 2006/02/01 | 636,000 | 647,000 | 621,000 | 625,000 | 1,311 |
| 2006/01/31 | 645,000 | 664,000 | 634,000 | 656,000 | 1,014 |
| 2006/01/30 | 706,000 | 710,000 | 661,000 | 670,000 | 1,486 |
| 2006/01/27 | 710,000 | 711,000 | 680,000 | 696,000 | 1,161 |
| 2006/01/26 | 709,000 | 715,000 | 671,000 | 680,000 | 2,818 |
| 2006/01/25 | 650,000 | 710,000 | 650,000 | 678,000 | 3,365 |
| 2006/01/24 | 580,000 | 620,000 | 543,000 | 620,000 | 2,982 |
| 2006/01/23 | 550,000 | 577,000 | 508,000 | 520,000 | 2,797 |
| 2006/01/20 | 710,000 | 728,000 | 599,000 | 606,000 | 3,624 |
| 2006/01/19 | 631,000 | 733,000 | 631,000 | 699,000 | 4,797 |
| 2006/01/18 | 651,000 | 651,000 | 651,000 | 651,000 | 209 |
| 2006/01/17 | 791,000 | 832,000 | 751,000 | 751,000 | 4,701 |
| 2006/01/16 | 775,000 | 865,000 | 775,000 | 851,000 | 6,862 |
| 2006/01/13 | 735,000 | 779,000 | 730,000 | 775,000 | 3,541 |
| 2006/01/12 | 747,000 | 748,000 | 724,000 | 725,000 | 1,137 |
| 2006/01/11 | 721,000 | 735,000 | 703,000 | 733,000 | 1,710 |
| 2006/01/10 | 772,000 | 773,000 | 720,000 | 731,000 | 1,803 |
| 2006/01/06 | 778,000 | 778,000 | 756,000 | 775,000 | 1,124 |
| 2006/01/05 | 785,000 | 798,000 | 761,000 | 788,000 | 4,407 |
| 2006/01/04 | 730,000 | 785,000 | 726,000 | 777,000 | 2,243 |