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 |
|---|---|---|---|---|---|
| 2008/12/30 | 144,600 | 157,000 | 144,600 | 155,800 | 339 |
| 2008/12/29 | 139,900 | 145,000 | 138,400 | 144,400 | 292 |
| 2008/12/26 | 135,500 | 141,400 | 135,500 | 138,000 | 176 |
| 2008/12/25 | 135,000 | 138,400 | 133,300 | 135,500 | 274 |
| 2008/12/24 | 141,100 | 145,100 | 135,900 | 136,100 | 320 |
| 2008/12/22 | 140,100 | 149,600 | 140,100 | 147,100 | 171 |
| 2008/12/19 | 151,700 | 151,700 | 138,700 | 142,100 | 359 |
| 2008/12/18 | 150,500 | 157,000 | 143,000 | 149,700 | 568 |
| 2008/12/17 | 160,400 | 169,700 | 145,000 | 154,600 | 1,051 |
| 2008/12/16 | 146,000 | 158,000 | 144,000 | 151,400 | 796 |
| 2008/12/15 | 136,000 | 146,500 | 136,000 | 144,000 | 432 |
| 2008/12/12 | 131,000 | 135,000 | 125,000 | 131,200 | 456 |
| 2008/12/11 | 125,000 | 134,700 | 125,000 | 133,000 | 670 |
| 2008/12/10 | 113,000 | 122,000 | 113,000 | 121,000 | 513 |
| 2008/12/09 | 110,000 | 121,000 | 109,800 | 118,000 | 1,036 |
| 2008/12/08 | 99,800 | 104,800 | 99,800 | 104,800 | 416 |
| 2008/12/05 | 90,000 | 95,900 | 89,800 | 95,800 | 75 |
| 2008/12/04 | 96,100 | 96,100 | 92,000 | 92,000 | 111 |
| 2008/12/03 | 93,900 | 96,500 | 93,900 | 95,100 | 189 |
| 2008/12/02 | 97,600 | 100,000 | 94,300 | 94,900 | 442 |
| 2008/12/01 | 102,700 | 107,900 | 96,100 | 103,600 | 161 |
| 2008/11/28 | 93,400 | 99,700 | 93,100 | 99,700 | 91 |
| 2008/11/27 | 94,100 | 95,000 | 92,500 | 93,300 | 98 |
| 2008/11/26 | 97,600 | 98,400 | 94,500 | 94,500 | 132 |
| 2008/11/25 | 100,900 | 102,100 | 98,900 | 100,900 | 277 |
| 2008/11/21 | 95,000 | 99,600 | 91,500 | 98,900 | 179 |
| 2008/11/20 | 93,900 | 95,000 | 90,100 | 94,000 | 141 |
| 2008/11/19 | 106,000 | 112,000 | 98,000 | 99,900 | 252 |
| 2008/11/18 | 95,000 | 105,900 | 95,000 | 104,900 | 229 |
| 2008/11/17 | 100,000 | 100,000 | 94,500 | 96,000 | 420 |
| 2008/11/14 | 106,000 | 107,800 | 101,000 | 101,200 | 168 |
| 2008/11/13 | 101,900 | 106,000 | 101,400 | 104,500 | 190 |
| 2008/11/12 | 108,000 | 109,500 | 106,000 | 107,900 | 149 |
| 2008/11/11 | 105,000 | 112,600 | 104,600 | 112,000 | 181 |
| 2008/11/10 | 109,400 | 111,000 | 103,000 | 103,100 | 158 |
| 2008/11/07 | 100,500 | 107,900 | 98,000 | 105,400 | 135 |
| 2008/11/06 | 106,000 | 108,000 | 104,700 | 106,500 | 201 |
| 2008/11/05 | 110,000 | 114,000 | 107,500 | 114,000 | 250 |
| 2008/11/04 | 98,000 | 102,000 | 95,400 | 102,000 | 149 |
| 2008/10/31 | 94,200 | 97,500 | 90,300 | 94,000 | 108 |
| 2008/10/30 | 87,000 | 93,000 | 87,000 | 92,200 | 207 |
| 2008/10/29 | 91,900 | 93,900 | 85,100 | 85,500 | 216 |
| 2008/10/28 | 90,000 | 90,000 | 81,800 | 84,900 | 253 |
| 2008/10/27 | 99,000 | 99,000 | 89,900 | 91,800 | 236 |
| 2008/10/24 | 107,000 | 107,000 | 98,000 | 99,900 | 124 |
| 2008/10/23 | 100,200 | 106,500 | 100,000 | 106,000 | 110 |
| 2008/10/22 | 111,400 | 111,400 | 104,000 | 106,000 | 141 |
| 2008/10/21 | 114,500 | 116,800 | 108,700 | 111,500 | 362 |
| 2008/10/20 | 106,000 | 108,900 | 100,000 | 108,500 | 314 |
| 2008/10/17 | 111,000 | 113,900 | 103,500 | 105,000 | 406 |
| 2008/10/16 | 105,900 | 108,000 | 100,200 | 105,000 | 345 |
| 2008/10/15 | 106,000 | 120,000 | 103,000 | 114,400 | 510 |
| 2008/10/14 | 102,400 | 102,400 | 102,400 | 102,400 | 44 |
| 2008/10/10 | 91,400 | 93,600 | 88,600 | 92,400 | 433 |
| 2008/10/09 | 97,700 | 109,700 | 96,400 | 96,400 | 850 |
| 2008/10/08 | 109,900 | 112,000 | 99,700 | 99,700 | 656 |
| 2008/10/07 | 111,200 | 127,000 | 111,200 | 119,700 | 695 |
| 2008/10/06 | 159,000 | 159,000 | 131,200 | 131,200 | 210 |
| 2008/10/03 | 162,000 | 163,000 | 160,000 | 161,200 | 91 |
| 2008/10/02 | 180,000 | 182,500 | 159,000 | 172,000 | 156 |
| 2008/10/01 | 180,300 | 183,300 | 177,000 | 179,900 | 66 |
| 2008/09/30 | 172,300 | 180,000 | 172,300 | 180,000 | 173 |
| 2008/09/29 | 187,500 | 193,800 | 187,500 | 189,000 | 67 |
| 2008/09/26 | 197,300 | 202,000 | 187,100 | 189,400 | 191 |
| 2008/09/25 | 187,000 | 210,000 | 185,500 | 196,500 | 243 |
| 2008/09/24 | 196,000 | 196,000 | 186,000 | 187,000 | 198 |
| 2008/09/22 | 203,000 | 207,000 | 195,000 | 199,000 | 115 |
| 2008/09/19 | 199,000 | 201,800 | 195,200 | 200,300 | 213 |
| 2008/09/18 | 191,900 | 224,900 | 186,000 | 195,000 | 650 |
| 2008/09/17 | 176,900 | 194,900 | 170,000 | 194,900 | 819 |
| 2008/09/16 | 161,000 | 185,000 | 159,000 | 164,900 | 574 |
| 2008/09/12 | 187,700 | 188,000 | 182,500 | 185,000 | 49 |
| 2008/09/11 | 187,500 | 187,600 | 182,000 | 184,000 | 123 |
| 2008/09/10 | 175,100 | 187,800 | 170,200 | 187,800 | 93 |
| 2008/09/09 | 175,800 | 178,000 | 175,000 | 175,200 | 81 |
| 2008/09/08 | 168,100 | 184,900 | 168,100 | 181,000 | 127 |
| 2008/09/05 | 164,600 | 170,000 | 162,000 | 168,000 | 191 |
| 2008/09/04 | 177,200 | 180,100 | 175,000 | 176,600 | 246 |
| 2008/09/03 | 195,100 | 198,500 | 183,200 | 183,200 | 94 |
| 2008/09/02 | 200,000 | 200,100 | 194,000 | 194,000 | 312 |
| 2008/09/01 | 200,000 | 203,000 | 199,200 | 200,000 | 135 |
| 2008/08/29 | 197,000 | 198,800 | 197,000 | 197,900 | 187 |
| 2008/08/28 | 202,000 | 202,000 | 196,000 | 196,100 | 134 |
| 2008/08/27 | 204,500 | 204,500 | 197,000 | 199,900 | 194 |
| 2008/08/26 | 198,500 | 205,800 | 198,500 | 200,500 | 164 |
| 2008/08/25 | 193,300 | 199,900 | 191,000 | 195,500 | 117 |
| 2008/08/22 | 196,100 | 196,100 | 190,100 | 193,300 | 79 |
| 2008/08/21 | 184,000 | 197,000 | 184,000 | 195,500 | 259 |
| 2008/08/20 | 180,500 | 187,000 | 180,500 | 187,000 | 116 |
| 2008/08/19 | 185,000 | 185,100 | 176,000 | 181,500 | 324 |
| 2008/08/18 | 201,700 | 215,000 | 193,600 | 194,000 | 229 |
| 2008/08/15 | 200,000 | 202,500 | 197,000 | 201,000 | 359 |
| 2008/08/14 | 217,000 | 222,000 | 202,100 | 203,000 | 413 |
| 2008/08/13 | 258,100 | 258,100 | 240,900 | 241,000 | 407 |
| 2008/08/12 | 278,500 | 280,500 | 278,000 | 278,100 | 252 |
| 2008/08/11 | 274,000 | 285,000 | 272,000 | 283,000 | 64 |
| 2008/08/08 | 266,500 | 279,000 | 265,000 | 270,000 | 99 |
| 2008/08/07 | 277,200 | 279,200 | 271,500 | 274,500 | 70 |
| 2008/08/06 | 277,100 | 285,000 | 277,000 | 280,000 | 113 |
| 2008/08/05 | 287,500 | 289,500 | 277,000 | 277,000 | 103 |
| 2008/08/04 | 288,000 | 289,800 | 287,000 | 288,600 | 148 |
| 2008/08/01 | 301,000 | 302,000 | 300,000 | 301,000 | 35 |
| 2008/07/31 | 307,000 | 307,000 | 302,000 | 302,000 | 95 |
| 2008/07/30 | 310,000 | 312,000 | 305,000 | 307,000 | 48 |
| 2008/07/29 | 302,000 | 310,000 | 301,000 | 310,000 | 96 |
| 2008/07/28 | 304,000 | 308,000 | 302,000 | 307,000 | 126 |
| 2008/07/25 | 306,000 | 311,000 | 302,000 | 306,000 | 228 |
| 2008/07/24 | 312,000 | 327,000 | 312,000 | 321,000 | 173 |
| 2008/07/23 | 310,000 | 314,000 | 307,000 | 313,000 | 133 |
| 2008/07/22 | 303,000 | 313,000 | 300,000 | 310,000 | 111 |
| 2008/07/18 | 313,000 | 317,000 | 305,000 | 306,000 | 130 |
| 2008/07/17 | 310,000 | 315,000 | 302,000 | 310,000 | 205 |
| 2008/07/16 | 307,000 | 316,000 | 307,000 | 310,000 | 125 |
| 2008/07/15 | 318,000 | 321,000 | 305,000 | 308,000 | 174 |
| 2008/07/14 | 336,000 | 336,000 | 328,000 | 328,000 | 61 |
| 2008/07/11 | 333,000 | 338,000 | 322,000 | 338,000 | 95 |
| 2008/07/10 | 313,000 | 330,000 | 313,000 | 330,000 | 63 |
| 2008/07/09 | 316,000 | 320,000 | 310,000 | 320,000 | 65 |
| 2008/07/08 | 319,000 | 321,000 | 312,000 | 316,000 | 102 |
| 2008/07/07 | 300,000 | 320,000 | 300,000 | 320,000 | 82 |
| 2008/07/04 | 300,000 | 305,000 | 300,000 | 304,000 | 50 |
| 2008/07/03 | 298,000 | 307,000 | 297,000 | 304,000 | 70 |
| 2008/07/02 | 302,000 | 302,000 | 295,000 | 297,000 | 177 |
| 2008/07/01 | 301,000 | 307,000 | 300,000 | 304,000 | 93 |
| 2008/06/30 | 319,000 | 320,000 | 295,000 | 306,000 | 103 |
| 2008/06/27 | 317,000 | 322,000 | 316,000 | 320,000 | 79 |
| 2008/06/26 | 333,000 | 338,000 | 329,000 | 332,000 | 44 |
| 2008/06/25 | 328,000 | 342,000 | 325,000 | 342,000 | 144 |
| 2008/06/24 | 339,000 | 341,000 | 334,000 | 335,000 | 56 |
| 2008/06/23 | 332,000 | 338,000 | 330,000 | 337,000 | 84 |
| 2008/06/20 | 335,000 | 336,000 | 333,000 | 336,000 | 54 |
| 2008/06/19 | 333,000 | 336,000 | 333,000 | 335,000 | 88 |
| 2008/06/18 | 336,000 | 339,000 | 336,000 | 337,000 | 18 |
| 2008/06/17 | 342,000 | 342,000 | 339,000 | 340,000 | 214 |
| 2008/06/16 | 326,000 | 343,000 | 326,000 | 339,000 | 303 |
| 2008/06/13 | 317,000 | 327,000 | 316,000 | 326,000 | 119 |
| 2008/06/12 | 316,000 | 318,000 | 316,000 | 316,000 | 119 |
| 2008/06/11 | 322,000 | 326,000 | 320,000 | 320,000 | 150 |
| 2008/06/10 | 331,000 | 331,000 | 321,000 | 322,000 | 229 |
| 2008/06/09 | 319,000 | 330,000 | 315,000 | 329,000 | 122 |
| 2008/06/06 | 329,000 | 330,000 | 324,000 | 324,000 | 221 |
| 2008/06/05 | 330,000 | 330,000 | 320,000 | 324,000 | 482 |
| 2008/06/04 | 335,000 | 335,000 | 330,000 | 334,000 | 248 |
| 2008/06/03 | 340,000 | 342,000 | 329,000 | 330,000 | 456 |
| 2008/06/02 | 342,000 | 342,000 | 335,000 | 337,000 | 262 |
| 2008/05/30 | 336,000 | 348,000 | 336,000 | 347,000 | 266 |
| 2008/05/29 | 349,000 | 350,000 | 338,000 | 341,000 | 393 |
| 2008/05/28 | 347,000 | 355,000 | 342,000 | 350,000 | 250 |
| 2008/05/27 | 343,000 | 347,000 | 341,000 | 342,000 | 120 |
| 2008/05/26 | 360,000 | 360,000 | 340,000 | 343,000 | 254 |
| 2008/05/23 | 366,000 | 367,000 | 358,000 | 360,000 | 138 |
| 2008/05/22 | 352,000 | 365,000 | 352,000 | 363,000 | 358 |
| 2008/05/21 | 350,000 | 360,000 | 344,000 | 359,000 | 1,145 |
| 2008/05/20 | 335,000 | 335,000 | 332,000 | 333,000 | 251 |
| 2008/05/19 | 342,000 | 343,000 | 331,000 | 333,000 | 472 |
| 2008/05/16 | 341,000 | 346,000 | 332,000 | 333,000 | 495 |
| 2008/05/15 | 361,000 | 361,000 | 335,000 | 342,000 | 1,295 |
| 2008/05/14 | 380,000 | 380,000 | 363,000 | 366,000 | 531 |
| 2008/05/13 | 368,000 | 388,000 | 368,000 | 383,000 | 1,296 |
| 2008/05/12 | 361,000 | 365,000 | 355,000 | 362,000 | 362 |
| 2008/05/09 | 366,000 | 379,000 | 360,000 | 366,000 | 400 |
| 2008/05/08 | 355,000 | 367,000 | 354,000 | 365,000 | 444 |
| 2008/05/07 | 350,000 | 360,000 | 350,000 | 356,000 | 631 |
| 2008/05/02 | 344,000 | 355,000 | 344,000 | 349,000 | 584 |
| 2008/05/01 | 346,000 | 349,000 | 344,000 | 347,000 | 213 |
| 2008/04/30 | 340,000 | 350,000 | 340,000 | 347,000 | 433 |
| 2008/04/28 | 340,000 | 340,000 | 329,000 | 329,000 | 378 |
| 2008/04/25 | 355,000 | 359,000 | 333,000 | 341,000 | 304 |
| 2008/04/24 | 353,000 | 357,000 | 352,000 | 356,000 | 445 |
| 2008/04/23 | 343,000 | 358,000 | 342,000 | 350,000 | 405 |
| 2008/04/22 | 366,000 | 366,000 | 350,000 | 350,000 | 249 |
| 2008/04/21 | 376,000 | 376,000 | 370,000 | 370,000 | 120 |
| 2008/04/18 | 382,000 | 382,000 | 376,000 | 377,000 | 84 |
| 2008/04/17 | 387,000 | 389,000 | 384,000 | 387,000 | 134 |
| 2008/04/16 | 386,000 | 394,000 | 380,000 | 388,000 | 192 |
| 2008/04/15 | 388,000 | 391,000 | 388,000 | 391,000 | 259 |
| 2008/04/14 | 383,000 | 386,000 | 381,000 | 386,000 | 63 |
| 2008/04/11 | 375,000 | 394,000 | 375,000 | 393,000 | 224 |
| 2008/04/10 | 375,000 | 380,000 | 374,000 | 380,000 | 197 |
| 2008/04/09 | 381,000 | 382,000 | 371,000 | 380,000 | 360 |
| 2008/04/08 | 385,000 | 394,000 | 379,000 | 381,000 | 884 |
| 2008/04/07 | 384,000 | 400,000 | 372,000 | 400,000 | 824 |
| 2008/04/04 | 371,000 | 400,000 | 368,000 | 394,000 | 1,718 |
| 2008/04/03 | 349,000 | 365,000 | 345,000 | 359,000 | 1,139 |
| 2008/04/02 | 325,000 | 348,000 | 325,000 | 345,000 | 941 |
| 2008/04/01 | 312,000 | 328,000 | 312,000 | 320,000 | 357 |
| 2008/03/31 | 332,000 | 341,000 | 306,000 | 307,000 | 585 |
| 2008/03/28 | 333,000 | 336,000 | 325,000 | 333,000 | 357 |
| 2008/03/27 | 311,000 | 338,000 | 311,000 | 338,000 | 757 |
| 2008/03/26 | 300,000 | 325,000 | 299,000 | 316,000 | 732 |
| 2008/03/25 | 306,000 | 306,000 | 300,000 | 302,000 | 156 |
| 2008/03/24 | 300,000 | 305,000 | 300,000 | 302,000 | 225 |
| 2008/03/21 | 293,000 | 300,000 | 291,000 | 299,000 | 218 |
| 2008/03/19 | 302,000 | 304,000 | 294,000 | 297,000 | 281 |
| 2008/03/18 | 302,000 | 302,000 | 294,000 | 299,000 | 285 |
| 2008/03/17 | 295,000 | 306,000 | 294,000 | 301,000 | 381 |
| 2008/03/14 | 305,000 | 317,000 | 305,000 | 309,000 | 415 |
| 2008/03/13 | 305,000 | 318,000 | 302,000 | 304,000 | 396 |
| 2008/03/12 | 301,000 | 303,000 | 296,000 | 299,000 | 286 |
| 2008/03/11 | 283,000 | 297,000 | 283,000 | 295,000 | 285 |
| 2008/03/10 | 296,000 | 304,000 | 296,000 | 300,000 | 559 |
| 2008/03/07 | 291,000 | 313,000 | 290,000 | 300,000 | 1,134 |
| 2008/03/06 | 263,000 | 298,000 | 244,000 | 283,000 | 2,107 |
| 2008/03/05 | 287,000 | 287,000 | 276,000 | 280,000 | 304 |
| 2008/03/04 | 310,000 | 313,000 | 290,000 | 290,000 | 347 |
| 2008/03/03 | 304,000 | 316,000 | 304,000 | 308,000 | 289 |
| 2008/02/29 | 312,000 | 312,000 | 307,000 | 309,000 | 278 |
| 2008/02/28 | 315,000 | 315,000 | 307,000 | 310,000 | 486 |
| 2008/02/27 | 316,000 | 318,000 | 313,000 | 313,000 | 219 |
| 2008/02/26 | 322,000 | 325,000 | 313,000 | 314,000 | 298 |
| 2008/02/25 | 319,000 | 327,000 | 319,000 | 326,000 | 251 |
| 2008/02/22 | 317,000 | 321,000 | 315,000 | 318,000 | 241 |
| 2008/02/21 | 322,000 | 325,000 | 317,000 | 320,000 | 119 |
| 2008/02/20 | 330,000 | 331,000 | 320,000 | 320,000 | 247 |
| 2008/02/19 | 330,000 | 333,000 | 322,000 | 329,000 | 410 |
| 2008/02/18 | 335,000 | 339,000 | 321,000 | 329,000 | 527 |
| 2008/02/15 | 314,000 | 350,000 | 312,000 | 340,000 | 883 |
| 2008/02/14 | 314,000 | 319,000 | 313,000 | 318,000 | 280 |
| 2008/02/13 | 313,000 | 314,000 | 311,000 | 312,000 | 326 |
| 2008/02/12 | 311,000 | 312,000 | 311,000 | 311,000 | 233 |
| 2008/02/08 | 312,000 | 313,000 | 311,000 | 311,000 | 232 |
| 2008/02/07 | 310,000 | 313,000 | 310,000 | 312,000 | 198 |
| 2008/02/06 | 312,000 | 313,000 | 310,000 | 312,000 | 472 |
| 2008/02/05 | 314,000 | 316,000 | 312,000 | 315,000 | 154 |
| 2008/02/04 | 316,000 | 325,000 | 310,000 | 314,000 | 1,098 |
| 2008/02/01 | 312,000 | 315,000 | 312,000 | 313,000 | 138 |
| 2008/01/31 | 314,000 | 316,000 | 311,000 | 314,000 | 213 |
| 2008/01/30 | 315,000 | 315,000 | 310,000 | 313,000 | 207 |
| 2008/01/29 | 315,000 | 318,000 | 311,000 | 314,000 | 262 |
| 2008/01/28 | 310,000 | 319,000 | 309,000 | 312,000 | 347 |
| 2008/01/25 | 304,000 | 316,000 | 304,000 | 313,000 | 562 |
| 2008/01/24 | 301,000 | 304,000 | 296,000 | 301,000 | 303 |
| 2008/01/23 | 301,000 | 303,000 | 291,000 | 302,000 | 876 |
| 2008/01/22 | 291,000 | 299,000 | 287,000 | 293,000 | 647 |
| 2008/01/21 | 300,000 | 304,000 | 297,000 | 299,000 | 516 |
| 2008/01/18 | 290,000 | 311,000 | 288,000 | 310,000 | 780 |
| 2008/01/17 | 303,000 | 303,000 | 288,000 | 298,000 | 835 |
| 2008/01/16 | 300,000 | 305,000 | 295,000 | 297,000 | 850 |
| 2008/01/15 | 312,000 | 312,000 | 305,000 | 305,000 | 586 |
| 2008/01/11 | 315,000 | 315,000 | 305,000 | 307,000 | 593 |
| 2008/01/10 | 310,000 | 317,000 | 310,000 | 312,000 | 331 |
| 2008/01/09 | 310,000 | 318,000 | 309,000 | 310,000 | 692 |
| 2008/01/08 | 318,000 | 320,000 | 315,000 | 319,000 | 314 |
| 2008/01/07 | 312,000 | 323,000 | 311,000 | 319,000 | 845 |
| 2008/01/04 | 312,000 | 315,000 | 307,000 | 310,000 | 610 |