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 |
|---|---|---|---|---|---|
| 2007/12/28 | 332,000 | 337,000 | 326,000 | 327,000 | 384 |
| 2007/12/27 | 342,000 | 346,000 | 336,000 | 337,000 | 893 |
| 2007/12/26 | 346,000 | 350,000 | 340,000 | 346,000 | 1,613 |
| 2007/12/25 | 349,000 | 354,000 | 338,000 | 354,000 | 8,177 |
| 2007/12/21 | 305,000 | 305,000 | 305,000 | 305,000 | 73 |
| 2007/12/20 | 270,000 | 274,000 | 263,000 | 265,000 | 393 |
| 2007/12/19 | 271,000 | 276,000 | 263,000 | 265,000 | 445 |
| 2007/12/18 | 264,000 | 277,000 | 261,000 | 270,000 | 528 |
| 2007/12/17 | 286,000 | 290,000 | 268,000 | 269,000 | 435 |
| 2007/12/14 | 295,000 | 296,000 | 285,000 | 290,000 | 548 |
| 2007/12/13 | 303,000 | 303,000 | 288,000 | 291,000 | 566 |
| 2007/12/12 | 284,000 | 310,000 | 280,000 | 303,000 | 742 |
| 2007/12/11 | 291,000 | 293,000 | 280,000 | 284,000 | 784 |
| 2007/12/10 | 300,000 | 301,000 | 289,000 | 291,000 | 541 |
| 2007/12/07 | 311,000 | 311,000 | 296,000 | 298,000 | 872 |
| 2007/12/06 | 318,000 | 318,000 | 305,000 | 306,000 | 622 |
| 2007/12/05 | 318,000 | 323,000 | 301,000 | 308,000 | 1,376 |
| 2007/12/04 | 324,000 | 329,000 | 310,000 | 313,000 | 875 |
| 2007/12/03 | 320,000 | 327,000 | 313,000 | 319,000 | 1,168 |
| 2007/11/30 | 313,000 | 321,000 | 308,000 | 321,000 | 1,242 |
| 2007/11/29 | 320,000 | 332,000 | 310,000 | 313,000 | 2,347 |
| 2007/11/28 | 294,000 | 319,000 | 292,000 | 315,000 | 2,680 |
| 2007/11/27 | 274,000 | 289,000 | 274,000 | 286,000 | 718 |
| 2007/11/26 | 283,000 | 292,000 | 276,000 | 277,000 | 950 |
| 2007/11/22 | 268,000 | 296,000 | 255,000 | 287,000 | 1,938 |
| 2007/11/21 | 274,000 | 281,000 | 269,000 | 272,000 | 2,133 |
| 2007/11/20 | 269,000 | 285,000 | 266,000 | 282,000 | 2,913 |
| 2007/11/19 | 317,000 | 318,000 | 269,000 | 269,000 | 3,762 |
| 2007/11/16 | 316,000 | 331,000 | 310,000 | 312,000 | 1,924 |
| 2007/11/15 | 361,000 | 366,000 | 326,000 | 329,000 | 3,589 |
| 2007/11/14 | 364,000 | 368,000 | 351,000 | 366,000 | 1,907 |
| 2007/11/13 | 342,000 | 358,000 | 335,000 | 349,000 | 1,394 |
| 2007/11/12 | 335,000 | 350,000 | 333,000 | 339,000 | 1,302 |
| 2007/11/09 | 364,000 | 366,000 | 346,000 | 356,000 | 1,328 |
| 2007/11/08 | 362,000 | 377,000 | 345,000 | 374,000 | 2,377 |
| 2007/11/07 | 390,000 | 400,000 | 360,000 | 367,000 | 1,124 |
| 2007/11/06 | 401,000 | 407,000 | 377,000 | 381,000 | 1,199 |
| 2007/11/05 | 410,000 | 418,000 | 398,000 | 400,000 | 1,280 |
| 2007/11/02 | 405,000 | 425,000 | 397,000 | 406,000 | 2,417 |
| 2007/11/01 | 439,000 | 440,000 | 407,000 | 415,000 | 1,505 |
| 2007/10/31 | 418,000 | 436,000 | 412,000 | 434,000 | 1,484 |
| 2007/10/30 | 426,000 | 428,000 | 411,000 | 413,000 | 1,527 |
| 2007/10/29 | 406,000 | 428,000 | 405,000 | 414,000 | 3,587 |
| 2007/10/26 | 381,000 | 406,000 | 381,000 | 403,000 | 2,645 |
| 2007/10/25 | 400,000 | 400,000 | 367,000 | 371,000 | 2,035 |
| 2007/10/24 | 403,000 | 405,000 | 392,000 | 396,000 | 1,547 |
| 2007/10/23 | 419,000 | 423,000 | 395,000 | 397,000 | 3,542 |
| 2007/10/22 | 412,000 | 427,000 | 402,000 | 406,000 | 3,932 |
| 2007/10/19 | 413,000 | 430,000 | 400,000 | 427,000 | 3,159 |
| 2007/10/18 | 375,000 | 421,000 | 374,000 | 410,000 | 2,883 |
| 2007/10/17 | 366,000 | 380,000 | 355,000 | 371,000 | 706 |
| 2007/10/16 | 390,000 | 390,000 | 365,000 | 365,000 | 985 |
| 2007/10/15 | 390,000 | 398,000 | 378,000 | 397,000 | 972 |
| 2007/10/12 | 372,000 | 390,000 | 368,000 | 390,000 | 1,104 |
| 2007/10/11 | 357,000 | 379,000 | 355,000 | 377,000 | 1,754 |
| 2007/10/10 | 389,000 | 389,000 | 354,000 | 356,000 | 1,798 |
| 2007/10/09 | 390,000 | 412,000 | 377,000 | 379,000 | 2,249 |
| 2007/10/05 | 360,000 | 385,000 | 358,000 | 384,000 | 1,721 |
| 2007/10/04 | 378,000 | 384,000 | 358,000 | 362,000 | 1,936 |
| 2007/10/03 | 356,000 | 379,000 | 350,000 | 379,000 | 1,960 |
| 2007/10/02 | 365,000 | 366,000 | 354,000 | 355,000 | 1,310 |
| 2007/10/01 | 361,000 | 376,000 | 344,000 | 362,000 | 2,146 |
| 2007/09/28 | 347,000 | 365,000 | 338,000 | 364,000 | 2,533 |
| 2007/09/27 | 322,000 | 359,000 | 317,000 | 345,000 | 3,378 |
| 2007/09/26 | 294,000 | 313,000 | 293,000 | 309,000 | 1,076 |
| 2007/09/25 | 289,000 | 294,000 | 280,000 | 288,000 | 597 |
| 2007/09/21 | 292,000 | 293,000 | 279,000 | 285,000 | 780 |
| 2007/09/20 | 301,000 | 302,000 | 293,000 | 295,000 | 368 |
| 2007/09/19 | 308,000 | 308,000 | 299,000 | 301,000 | 348 |
| 2007/09/18 | 308,000 | 310,000 | 298,000 | 299,000 | 560 |
| 2007/09/14 | 311,000 | 312,000 | 305,000 | 308,000 | 370 |
| 2007/09/13 | 310,000 | 314,000 | 306,000 | 306,000 | 404 |
| 2007/09/12 | 322,000 | 322,000 | 307,000 | 315,000 | 546 |
| 2007/09/11 | 318,000 | 324,000 | 309,000 | 317,000 | 846 |
| 2007/09/10 | 300,000 | 327,000 | 296,000 | 318,000 | 1,766 |
| 2007/09/07 | 306,000 | 313,000 | 300,000 | 304,000 | 467 |
| 2007/09/06 | 311,000 | 311,000 | 301,000 | 306,000 | 553 |
| 2007/09/05 | 326,000 | 327,000 | 309,000 | 311,000 | 507 |
| 2007/09/04 | 327,000 | 331,000 | 320,000 | 321,000 | 589 |
| 2007/09/03 | 330,000 | 335,000 | 324,000 | 325,000 | 1,402 |
| 2007/08/31 | 320,000 | 329,000 | 311,000 | 329,000 | 804 |
| 2007/08/30 | 325,000 | 328,000 | 309,000 | 316,000 | 889 |
| 2007/08/29 | 298,000 | 322,000 | 293,000 | 315,000 | 1,415 |
| 2007/08/28 | 307,000 | 314,000 | 304,000 | 308,000 | 765 |
| 2007/08/27 | 325,000 | 328,000 | 300,000 | 305,000 | 2,301 |
| 2007/08/24 | 327,000 | 338,000 | 321,000 | 323,000 | 1,185 |
| 2007/08/23 | 337,000 | 342,000 | 320,000 | 332,000 | 2,395 |
| 2007/08/22 | 330,000 | 342,000 | 326,000 | 337,000 | 2,457 |
| 2007/08/21 | 321,000 | 334,000 | 320,000 | 330,000 | 2,856 |
| 2007/08/20 | 299,000 | 320,000 | 298,000 | 312,000 | 3,410 |
| 2007/08/17 | 296,000 | 303,000 | 276,000 | 286,000 | 2,284 |
| 2007/08/16 | 291,000 | 299,000 | 282,000 | 296,000 | 1,678 |
| 2007/08/15 | 284,000 | 300,000 | 279,000 | 299,000 | 2,823 |
| 2007/08/14 | 271,000 | 283,000 | 271,000 | 283,000 | 931 |
| 2007/08/13 | 273,000 | 275,000 | 256,000 | 275,000 | 1,277 |
| 2007/08/10 | 256,000 | 269,000 | 253,000 | 268,000 | 1,019 |
| 2007/08/09 | 265,000 | 269,000 | 259,000 | 260,000 | 613 |
| 2007/08/08 | 264,000 | 271,000 | 256,000 | 264,000 | 634 |
| 2007/08/07 | 274,000 | 276,000 | 262,000 | 264,000 | 508 |
| 2007/08/06 | 269,000 | 274,000 | 266,000 | 270,000 | 526 |
| 2007/08/03 | 265,000 | 278,000 | 265,000 | 277,000 | 468 |
| 2007/08/02 | 271,000 | 272,000 | 260,000 | 265,000 | 419 |
| 2007/08/01 | 277,000 | 280,000 | 265,000 | 266,000 | 882 |
| 2007/07/31 | 268,000 | 282,000 | 263,000 | 281,000 | 1,056 |
| 2007/07/30 | 260,000 | 265,000 | 255,000 | 260,000 | 704 |
| 2007/07/27 | 250,000 | 264,000 | 248,000 | 256,000 | 871 |
| 2007/07/26 | 272,000 | 280,000 | 258,000 | 258,000 | 1,318 |
| 2007/07/25 | 268,000 | 287,000 | 267,000 | 273,000 | 2,038 |
| 2007/07/24 | 254,000 | 281,000 | 248,000 | 276,000 | 2,284 |
| 2007/07/23 | 262,000 | 263,000 | 252,000 | 257,000 | 1,180 |
| 2007/07/20 | 260,000 | 267,000 | 258,000 | 265,000 | 1,452 |
| 2007/07/19 | 278,000 | 283,000 | 262,000 | 263,000 | 1,213 |
| 2007/07/18 | 272,000 | 286,000 | 271,000 | 276,000 | 1,881 |
| 2007/07/17 | 287,000 | 287,000 | 272,000 | 272,000 | 993 |
| 2007/07/13 | 295,000 | 296,000 | 283,000 | 288,000 | 1,197 |
| 2007/07/12 | 306,000 | 308,000 | 286,000 | 291,000 | 1,268 |
| 2007/07/11 | 309,000 | 314,000 | 302,000 | 303,000 | 1,462 |
| 2007/07/10 | 320,000 | 321,000 | 310,000 | 312,000 | 936 |
| 2007/07/09 | 325,000 | 325,000 | 321,000 | 323,000 | 463 |
| 2007/07/06 | 320,000 | 332,000 | 316,000 | 320,000 | 1,237 |
| 2007/07/05 | 347,000 | 348,000 | 316,000 | 320,000 | 3,002 |
| 2007/07/04 | 322,000 | 344,000 | 322,000 | 343,000 | 2,122 |
| 2007/07/03 | 337,000 | 339,000 | 323,000 | 324,000 | 1,311 |
| 2007/07/02 | 337,000 | 343,000 | 333,000 | 336,000 | 1,677 |
| 2007/06/29 | 347,000 | 354,000 | 323,000 | 347,000 | 4,738 |
| 2007/06/28 | 322,000 | 344,000 | 320,000 | 340,000 | 6,023 |
| 2007/06/27 | 307,000 | 328,000 | 307,000 | 312,000 | 2,659 |
| 2007/06/26 | 317,000 | 330,000 | 304,000 | 307,000 | 4,584 |
| 2007/06/25 | 300,000 | 331,000 | 293,000 | 327,000 | 9,314 |
| 2007/06/22 | 275,000 | 299,000 | 273,000 | 296,000 | 3,618 |
| 2007/06/21 | 274,000 | 281,000 | 271,000 | 271,000 | 957 |
| 2007/06/20 | 285,000 | 285,000 | 275,000 | 276,000 | 940 |
| 2007/06/19 | 285,000 | 290,000 | 282,000 | 282,000 | 1,145 |
| 2007/06/18 | 296,000 | 297,000 | 285,000 | 286,000 | 2,728 |
| 2007/06/15 | 279,000 | 293,000 | 278,000 | 292,000 | 6,298 |
| 2007/06/14 | 272,000 | 277,000 | 268,000 | 276,000 | 1,567 |
| 2007/06/13 | 246,000 | 266,000 | 245,000 | 266,000 | 1,510 |
| 2007/06/12 | 255,000 | 259,000 | 250,000 | 252,000 | 808 |
| 2007/06/11 | 268,000 | 272,000 | 257,000 | 257,000 | 1,242 |
| 2007/06/08 | 259,000 | 268,000 | 257,000 | 267,000 | 706 |
| 2007/06/07 | 267,000 | 267,000 | 261,000 | 263,000 | 755 |
| 2007/06/06 | 270,000 | 273,000 | 264,000 | 268,000 | 1,681 |
| 2007/06/05 | 269,000 | 271,000 | 257,000 | 258,000 | 2,188 |
| 2007/06/04 | 274,000 | 276,000 | 269,000 | 271,000 | 1,621 |
| 2007/06/01 | 272,000 | 280,000 | 267,000 | 276,000 | 2,965 |
| 2007/05/31 | 281,000 | 286,000 | 271,000 | 275,000 | 8,435 |
| 2007/05/30 | 269,000 | 284,000 | 262,000 | 279,000 | 18,719 |
| 2007/05/29 | 255,000 | 263,000 | 251,000 | 263,000 | 8,162 |
| 2007/05/28 | 251,000 | 266,000 | 245,000 | 253,000 | 13,290 |
| 2007/05/25 | 226,000 | 252,000 | 224,000 | 249,000 | 11,461 |
| 2007/05/24 | 229,000 | 237,000 | 224,000 | 230,000 | 6,522 |
| 2007/05/23 | 217,000 | 231,000 | 216,000 | 228,000 | 7,934 |
| 2007/05/22 | 200,000 | 219,000 | 199,000 | 215,000 | 7,043 |
| 2007/05/21 | 197,000 | 203,000 | 194,000 | 202,000 | 3,719 |
| 2007/05/18 | 202,000 | 202,000 | 188,000 | 197,000 | 5,894 |
| 2007/05/17 | 203,000 | 213,000 | 198,000 | 200,000 | 5,442 |
| 2007/05/16 | 215,000 | 216,000 | 203,000 | 204,000 | 4,843 |
| 2007/05/15 | 199,000 | 218,000 | 198,000 | 218,000 | 9,236 |
| 2007/05/14 | 204,000 | 206,000 | 195,000 | 198,000 | 1,747 |
| 2007/05/11 | 209,000 | 209,000 | 204,000 | 204,000 | 1,149 |
| 2007/05/10 | 210,000 | 211,000 | 207,000 | 209,000 | 843 |
| 2007/05/09 | 206,000 | 211,000 | 204,000 | 210,000 | 1,797 |
| 2007/05/08 | 213,000 | 213,000 | 205,000 | 205,000 | 2,500 |
| 2007/05/07 | 213,000 | 216,000 | 211,000 | 214,000 | 2,934 |
| 2007/05/02 | 204,000 | 209,000 | 203,000 | 207,000 | 2,242 |
| 2007/05/01 | 200,000 | 209,000 | 197,000 | 207,000 | 3,747 |
| 2007/04/27 | 195,000 | 203,000 | 193,000 | 201,000 | 3,996 |
| 2007/04/26 | 202,000 | 205,000 | 195,000 | 196,000 | 3,382 |
| 2007/04/25 | 207,000 | 210,000 | 200,000 | 202,000 | 5,370 |
| 2007/04/24 | 201,000 | 212,000 | 195,000 | 204,000 | 10,064 |
| 2007/04/23 | 222,000 | 223,000 | 203,000 | 205,000 | 6,504 |
| 2007/04/20 | 232,000 | 234,000 | 223,000 | 224,000 | 2,574 |
| 2007/04/19 | 229,000 | 235,000 | 227,000 | 232,000 | 1,994 |
| 2007/04/18 | 233,000 | 233,000 | 226,000 | 229,000 | 2,942 |
| 2007/04/17 | 231,000 | 237,000 | 228,000 | 230,000 | 2,777 |
| 2007/04/16 | 233,000 | 233,000 | 227,000 | 229,000 | 3,352 |
| 2007/04/13 | 235,000 | 240,000 | 231,000 | 234,000 | 3,423 |
| 2007/04/12 | 240,000 | 242,000 | 232,000 | 232,000 | 2,268 |
| 2007/04/11 | 235,000 | 244,000 | 231,000 | 240,000 | 3,981 |
| 2007/04/10 | 235,000 | 241,000 | 233,000 | 236,000 | 2,345 |
| 2007/04/09 | 242,000 | 244,000 | 235,000 | 236,000 | 3,326 |
| 2007/04/06 | 248,000 | 250,000 | 240,000 | 241,000 | 4,174 |
| 2007/04/05 | 247,000 | 256,000 | 244,000 | 250,000 | 6,119 |
| 2007/04/04 | 243,000 | 249,000 | 241,000 | 247,000 | 3,618 |
| 2007/04/03 | 244,000 | 245,000 | 236,000 | 240,000 | 2,491 |
| 2007/04/02 | 253,000 | 257,000 | 242,000 | 243,000 | 4,888 |
| 2007/03/30 | 246,000 | 255,000 | 245,000 | 254,000 | 5,557 |
| 2007/03/29 | 243,000 | 247,000 | 240,000 | 243,000 | 2,647 |
| 2007/03/28 | 238,000 | 250,000 | 238,000 | 245,000 | 5,334 |
| 2007/03/27 | 246,000 | 250,000 | 236,000 | 236,000 | 4,259 |
| 2007/03/26 | 237,000 | 253,000 | 235,000 | 247,000 | 5,509 |
| 2007/03/23 | 246,000 | 247,000 | 237,000 | 239,000 | 3,189 |
| 2007/03/22 | 257,000 | 259,000 | 242,000 | 244,000 | 6,655 |
| 2007/03/20 | 239,000 | 254,000 | 237,000 | 253,000 | 7,480 |
| 2007/03/19 | 236,000 | 247,000 | 233,000 | 236,000 | 6,975 |
| 2007/03/16 | 231,000 | 243,000 | 223,000 | 241,000 | 9,104 |
| 2007/03/15 | 234,000 | 241,000 | 226,000 | 227,000 | 4,407 |
| 2007/03/14 | 229,000 | 231,000 | 226,000 | 231,000 | 3,563 |
| 2007/03/13 | 244,000 | 244,000 | 233,000 | 235,000 | 3,939 |
| 2007/03/12 | 252,000 | 253,000 | 244,000 | 244,000 | 2,513 |
| 2007/03/09 | 256,000 | 258,000 | 250,000 | 250,000 | 3,446 |
| 2007/03/08 | 246,000 | 255,000 | 245,000 | 252,000 | 5,341 |
| 2007/03/07 | 253,000 | 256,000 | 239,000 | 248,000 | 8,911 |
| 2007/03/06 | 237,000 | 248,000 | 223,000 | 248,000 | 13,291 |
| 2007/03/05 | 251,000 | 253,000 | 223,000 | 225,000 | 6,584 |
| 2007/03/02 | 255,000 | 261,000 | 252,000 | 257,000 | 3,025 |
| 2007/03/01 | 264,000 | 268,000 | 253,000 | 257,000 | 3,973 |
| 2007/02/28 | 245,000 | 266,000 | 245,000 | 262,000 | 5,594 |
| 2007/02/27 | 270,000 | 277,000 | 265,000 | 269,000 | 6,268 |
| 2007/02/26 | 284,000 | 286,000 | 268,000 | 270,000 | 7,142 |
| 2007/02/23 | 284,000 | 288,000 | 277,000 | 280,000 | 8,496 |
| 2007/02/22 | 270,000 | 281,000 | 260,000 | 280,000 | 10,404 |
| 2007/02/21 | 285,000 | 287,000 | 264,000 | 266,000 | 9,762 |
| 2007/02/20 | 280,000 | 289,000 | 274,000 | 281,000 | 13,167 |
| 2007/02/19 | 270,000 | 296,000 | 267,000 | 276,000 | 20,424 |
| 2007/02/16 | 240,000 | 275,000 | 235,000 | 274,000 | 21,212 |
| 2007/02/15 | 252,000 | 262,000 | 243,000 | 244,000 | 11,537 |
| 2007/02/14 | 280,000 | 282,000 | 262,000 | 264,000 | 7,434 |
| 2007/02/13 | 287,000 | 295,000 | 279,000 | 280,000 | 5,679 |
| 2007/02/09 | 282,000 | 296,000 | 273,000 | 290,000 | 10,439 |
| 2007/02/08 | 303,000 | 305,000 | 280,000 | 281,000 | 8,956 |
| 2007/02/07 | 308,000 | 316,000 | 301,000 | 302,000 | 7,256 |
| 2007/02/06 | 318,000 | 320,000 | 304,000 | 308,000 | 8,783 |
| 2007/02/05 | 304,000 | 323,000 | 297,000 | 315,000 | 18,539 |
| 2007/02/02 | 313,000 | 314,000 | 300,000 | 305,000 | 9,517 |
| 2007/02/01 | 316,000 | 325,000 | 307,000 | 313,000 | 18,400 |
| 2007/01/31 | 291,000 | 318,000 | 285,000 | 318,000 | 20,488 |
| 2007/01/30 | 302,000 | 318,000 | 282,000 | 283,000 | 21,602 |
| 2007/01/29 | 295,000 | 300,000 | 289,000 | 294,000 | 10,123 |
| 2007/01/26 | 270,000 | 299,000 | 270,000 | 299,000 | 26,522 |
| 2007/01/25 | 274,000 | 283,000 | 268,000 | 271,000 | 10,247 |
| 2007/01/24 | 274,000 | 279,000 | 268,000 | 270,000 | 6,379 |
| 2007/01/23 | 263,000 | 281,000 | 263,000 | 270,000 | 9,327 |
| 2007/01/22 | 280,000 | 281,000 | 264,000 | 267,000 | 9,607 |
| 2007/01/19 | 280,000 | 290,000 | 271,000 | 278,000 | 16,119 |
| 2007/01/18 | 256,000 | 288,000 | 247,000 | 278,000 | 20,357 |
| 2007/01/17 | 235,000 | 255,000 | 229,000 | 252,000 | 12,656 |
| 2007/01/16 | 217,000 | 236,000 | 217,000 | 234,000 | 5,445 |
| 2007/01/15 | 214,000 | 221,000 | 213,000 | 219,000 | 3,740 |
| 2007/01/12 | 217,000 | 224,000 | 213,000 | 214,000 | 4,002 |
| 2007/01/11 | 228,000 | 232,000 | 214,000 | 217,000 | 3,742 |
| 2007/01/10 | 226,000 | 236,000 | 224,000 | 228,000 | 4,140 |
| 2007/01/09 | 231,000 | 237,000 | 227,000 | 228,000 | 3,432 |
| 2007/01/05 | 243,000 | 245,000 | 229,000 | 232,000 | 4,518 |
| 2007/01/04 | 246,000 | 247,000 | 242,000 | 243,000 | 1,806 |