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 |
|---|---|---|---|---|---|
| 2009/12/30 | 119,200 | 122,000 | 119,000 | 121,000 | 48 |
| 2009/12/29 | 119,000 | 119,900 | 118,400 | 119,200 | 245 |
| 2009/12/28 | 121,000 | 123,000 | 117,300 | 122,000 | 142 |
| 2009/12/25 | 116,800 | 116,800 | 114,700 | 115,100 | 49 |
| 2009/12/24 | 116,600 | 116,600 | 115,000 | 115,000 | 21 |
| 2009/12/22 | 116,500 | 117,700 | 112,000 | 114,600 | 149 |
| 2009/12/21 | 119,000 | 119,000 | 116,500 | 116,500 | 73 |
| 2009/12/18 | 120,000 | 120,000 | 117,500 | 118,900 | 33 |
| 2009/12/17 | 119,700 | 120,000 | 118,300 | 118,400 | 33 |
| 2009/12/16 | 118,900 | 119,800 | 118,000 | 119,700 | 34 |
| 2009/12/15 | 120,000 | 121,900 | 117,500 | 118,900 | 72 |
| 2009/12/14 | 118,600 | 120,000 | 118,500 | 119,000 | 27 |
| 2009/12/11 | 120,300 | 122,900 | 118,600 | 119,400 | 73 |
| 2009/12/10 | 118,000 | 121,000 | 116,000 | 121,000 | 119 |
| 2009/12/09 | 118,000 | 118,000 | 115,000 | 116,000 | 38 |
| 2009/12/08 | 118,900 | 119,800 | 118,800 | 119,100 | 58 |
| 2009/12/07 | 118,900 | 119,600 | 118,500 | 118,900 | 28 |
| 2009/12/04 | 116,900 | 118,000 | 115,100 | 117,200 | 55 |
| 2009/12/03 | 115,600 | 115,800 | 112,500 | 115,500 | 82 |
| 2009/12/02 | 115,000 | 118,000 | 115,000 | 115,600 | 25 |
| 2009/12/01 | 114,000 | 115,500 | 111,400 | 114,000 | 31 |
| 2009/11/30 | 110,000 | 114,000 | 108,000 | 114,000 | 36 |
| 2009/11/27 | 110,100 | 114,800 | 108,000 | 108,000 | 29 |
| 2009/11/26 | 108,100 | 110,000 | 107,100 | 110,000 | 17 |
| 2009/11/25 | 110,000 | 110,000 | 106,000 | 108,100 | 32 |
| 2009/11/24 | 115,000 | 115,000 | 113,000 | 113,000 | 19 |
| 2009/11/20 | 112,600 | 116,200 | 112,600 | 115,000 | 30 |
| 2009/11/19 | 117,800 | 117,800 | 112,100 | 116,500 | 28 |
| 2009/11/18 | 113,200 | 115,000 | 113,000 | 113,900 | 86 |
| 2009/11/17 | 119,300 | 119,300 | 114,000 | 114,000 | 41 |
| 2009/11/16 | 118,300 | 119,900 | 117,600 | 119,300 | 51 |
| 2009/11/13 | 114,800 | 118,000 | 114,500 | 116,600 | 41 |
| 2009/11/12 | 115,200 | 115,200 | 111,500 | 111,500 | 56 |
| 2009/11/11 | 116,100 | 116,400 | 115,000 | 115,200 | 34 |
| 2009/11/10 | 116,900 | 121,000 | 116,000 | 117,000 | 134 |
| 2009/11/09 | 121,800 | 121,800 | 115,500 | 120,900 | 70 |
| 2009/11/06 | 114,500 | 116,000 | 114,000 | 114,500 | 129 |
| 2009/11/05 | 114,100 | 115,000 | 113,600 | 114,000 | 73 |
| 2009/11/04 | 114,500 | 114,500 | 114,200 | 114,500 | 43 |
| 2009/11/02 | 118,000 | 118,000 | 113,500 | 114,500 | 61 |
| 2009/10/30 | 120,000 | 120,000 | 117,200 | 118,000 | 107 |
| 2009/10/29 | 122,000 | 122,000 | 120,000 | 120,000 | 16 |
| 2009/10/28 | 121,000 | 122,500 | 120,000 | 122,400 | 32 |
| 2009/10/27 | 121,700 | 124,500 | 121,300 | 122,000 | 46 |
| 2009/10/26 | 122,000 | 124,000 | 121,600 | 123,000 | 89 |
| 2009/10/23 | 123,500 | 123,900 | 121,500 | 122,000 | 66 |
| 2009/10/22 | 121,500 | 123,000 | 121,000 | 123,000 | 174 |
| 2009/10/21 | 122,000 | 122,300 | 121,500 | 121,500 | 101 |
| 2009/10/20 | 126,000 | 126,000 | 122,100 | 122,100 | 62 |
| 2009/10/19 | 123,000 | 123,400 | 121,700 | 122,000 | 59 |
| 2009/10/16 | 125,000 | 125,900 | 123,000 | 123,000 | 56 |
| 2009/10/15 | 125,000 | 126,100 | 124,000 | 124,500 | 84 |
| 2009/10/14 | 126,000 | 127,900 | 125,500 | 125,600 | 22 |
| 2009/10/13 | 130,000 | 131,800 | 124,000 | 126,000 | 86 |
| 2009/10/09 | 131,000 | 131,100 | 129,600 | 130,000 | 24 |
| 2009/10/08 | 126,300 | 130,000 | 126,300 | 127,200 | 37 |
| 2009/10/07 | 127,000 | 131,000 | 125,200 | 128,300 | 49 |
| 2009/10/06 | 121,500 | 128,000 | 121,500 | 124,300 | 93 |
| 2009/10/05 | 121,400 | 122,000 | 120,700 | 121,000 | 26 |
| 2009/10/02 | 129,900 | 129,900 | 120,800 | 121,500 | 253 |
| 2009/10/01 | 134,000 | 134,000 | 130,700 | 130,800 | 83 |
| 2009/09/30 | 137,600 | 137,600 | 132,900 | 134,000 | 121 |
| 2009/09/29 | 140,400 | 140,400 | 135,700 | 137,800 | 78 |
| 2009/09/28 | 132,100 | 140,000 | 132,100 | 140,000 | 53 |
| 2009/09/25 | 140,000 | 141,300 | 137,000 | 138,000 | 30 |
| 2009/09/24 | 140,900 | 141,500 | 138,900 | 141,400 | 50 |
| 2009/09/18 | 133,200 | 141,500 | 132,000 | 141,500 | 153 |
| 2009/09/17 | 134,100 | 134,900 | 130,700 | 134,900 | 102 |
| 2009/09/16 | 133,300 | 134,800 | 133,000 | 133,600 | 53 |
| 2009/09/15 | 138,900 | 139,000 | 132,500 | 133,300 | 164 |
| 2009/09/14 | 142,600 | 142,600 | 139,500 | 139,500 | 61 |
| 2009/09/11 | 143,800 | 145,000 | 143,100 | 143,900 | 48 |
| 2009/09/10 | 146,500 | 146,500 | 144,000 | 146,000 | 83 |
| 2009/09/09 | 149,300 | 149,300 | 145,000 | 145,200 | 35 |
| 2009/09/08 | 145,000 | 149,000 | 145,000 | 147,300 | 101 |
| 2009/09/07 | 149,800 | 149,800 | 146,000 | 146,000 | 94 |
| 2009/09/04 | 143,800 | 156,000 | 143,800 | 152,800 | 509 |
| 2009/09/03 | 141,700 | 142,500 | 140,700 | 141,300 | 102 |
| 2009/09/02 | 142,700 | 142,700 | 140,600 | 141,800 | 33 |
| 2009/09/01 | 141,900 | 143,900 | 138,100 | 143,000 | 129 |
| 2009/08/31 | 145,000 | 145,000 | 139,200 | 140,300 | 150 |
| 2009/08/28 | 141,000 | 143,000 | 141,000 | 143,000 | 223 |
| 2009/08/27 | 141,000 | 141,000 | 140,000 | 140,000 | 12 |
| 2009/08/26 | 141,000 | 141,000 | 137,700 | 139,500 | 69 |
| 2009/08/25 | 142,300 | 142,300 | 140,000 | 141,000 | 43 |
| 2009/08/24 | 143,700 | 143,700 | 140,300 | 140,300 | 52 |
| 2009/08/21 | 144,000 | 144,000 | 139,000 | 140,200 | 74 |
| 2009/08/20 | 140,700 | 142,300 | 138,700 | 142,300 | 91 |
| 2009/08/19 | 139,000 | 140,800 | 137,600 | 140,500 | 127 |
| 2009/08/18 | 138,000 | 138,700 | 135,500 | 138,700 | 106 |
| 2009/08/17 | 138,500 | 138,500 | 136,800 | 137,400 | 90 |
| 2009/08/14 | 139,900 | 142,000 | 137,200 | 138,600 | 476 |
| 2009/08/13 | 143,000 | 143,000 | 140,100 | 141,900 | 120 |
| 2009/08/12 | 139,800 | 139,800 | 138,000 | 138,500 | 353 |
| 2009/08/11 | 138,000 | 139,800 | 137,700 | 139,800 | 923 |
| 2009/08/10 | 143,300 | 143,400 | 140,600 | 143,200 | 129 |
| 2009/08/07 | 142,500 | 142,500 | 137,100 | 139,700 | 80 |
| 2009/08/06 | 142,800 | 143,100 | 140,100 | 142,000 | 136 |
| 2009/08/05 | 144,700 | 144,700 | 140,700 | 142,800 | 121 |
| 2009/08/04 | 143,200 | 144,600 | 141,100 | 143,100 | 122 |
| 2009/08/03 | 141,200 | 142,000 | 137,900 | 141,900 | 87 |
| 2009/07/31 | 141,200 | 143,000 | 139,900 | 141,100 | 968 |
| 2009/07/30 | 134,300 | 134,900 | 134,300 | 134,500 | 218 |
| 2009/07/29 | 134,000 | 134,700 | 133,900 | 134,200 | 399 |
| 2009/07/28 | 134,900 | 134,900 | 133,500 | 134,300 | 82 |
| 2009/07/27 | 134,000 | 136,000 | 132,700 | 135,000 | 78 |
| 2009/07/24 | 136,000 | 136,100 | 133,800 | 134,700 | 72 |
| 2009/07/23 | 136,500 | 136,500 | 134,200 | 135,900 | 60 |
| 2009/07/22 | 135,900 | 137,900 | 135,200 | 136,600 | 140 |
| 2009/07/21 | 136,100 | 136,100 | 132,500 | 134,000 | 106 |
| 2009/07/17 | 131,500 | 137,000 | 131,500 | 135,500 | 250 |
| 2009/07/16 | 130,600 | 132,900 | 130,100 | 131,300 | 115 |
| 2009/07/15 | 131,100 | 131,500 | 128,900 | 129,500 | 95 |
| 2009/07/14 | 130,500 | 133,800 | 130,500 | 131,100 | 108 |
| 2009/07/13 | 130,000 | 131,300 | 128,300 | 129,800 | 644 |
| 2009/07/10 | 134,800 | 137,900 | 128,000 | 130,300 | 1,077 |
| 2009/07/09 | 132,900 | 134,400 | 131,100 | 134,000 | 269 |
| 2009/07/08 | 135,000 | 138,100 | 133,100 | 134,900 | 539 |
| 2009/07/07 | 130,000 | 140,000 | 128,900 | 136,000 | 1,042 |
| 2009/07/06 | 127,100 | 128,800 | 126,200 | 128,400 | 367 |
| 2009/07/03 | 127,500 | 128,400 | 126,800 | 127,600 | 165 |
| 2009/07/02 | 130,200 | 131,500 | 128,600 | 129,000 | 238 |
| 2009/07/01 | 128,800 | 131,600 | 127,500 | 130,200 | 511 |
| 2009/06/30 | 131,000 | 131,300 | 127,300 | 127,500 | 495 |
| 2009/06/29 | 132,000 | 132,000 | 130,000 | 130,500 | 528 |
| 2009/06/26 | 132,200 | 132,200 | 129,800 | 130,000 | 118 |
| 2009/06/25 | 127,900 | 130,700 | 126,300 | 130,200 | 330 |
| 2009/06/24 | 128,200 | 129,500 | 126,900 | 128,000 | 196 |
| 2009/06/23 | 129,000 | 129,500 | 128,300 | 128,500 | 102 |
| 2009/06/22 | 128,000 | 130,100 | 127,000 | 130,100 | 158 |
| 2009/06/19 | 130,100 | 131,100 | 127,700 | 128,500 | 352 |
| 2009/06/18 | 131,100 | 133,500 | 128,600 | 131,000 | 620 |
| 2009/06/17 | 125,600 | 130,000 | 125,000 | 129,100 | 607 |
| 2009/06/16 | 128,100 | 128,100 | 125,800 | 126,000 | 534 |
| 2009/06/15 | 129,200 | 130,000 | 126,500 | 128,000 | 1,299 |
| 2009/06/12 | 128,000 | 130,700 | 127,300 | 130,000 | 924 |
| 2009/06/11 | 127,900 | 128,700 | 127,400 | 128,700 | 1,262 |
| 2009/06/10 | 128,000 | 128,000 | 126,000 | 127,300 | 224 |
| 2009/06/09 | 133,600 | 133,700 | 128,000 | 128,100 | 278 |
| 2009/06/08 | 132,100 | 134,700 | 132,100 | 132,700 | 218 |
| 2009/06/05 | 133,800 | 135,500 | 131,900 | 135,000 | 347 |
| 2009/06/04 | 135,000 | 135,500 | 133,800 | 133,900 | 315 |
| 2009/06/03 | 138,000 | 140,600 | 135,900 | 138,400 | 322 |
| 2009/06/02 | 139,800 | 140,700 | 137,300 | 140,000 | 620 |
| 2009/06/01 | 135,100 | 137,600 | 135,100 | 136,500 | 111 |
| 2009/05/29 | 137,800 | 137,800 | 134,000 | 135,000 | 184 |
| 2009/05/28 | 133,000 | 136,600 | 133,000 | 133,800 | 292 |
| 2009/05/27 | 142,000 | 142,000 | 137,000 | 137,000 | 572 |
| 2009/05/26 | 140,000 | 143,000 | 138,000 | 141,000 | 477 |
| 2009/05/25 | 128,000 | 138,500 | 128,000 | 137,400 | 486 |
| 2009/05/22 | 128,000 | 133,500 | 127,800 | 130,000 | 528 |
| 2009/05/21 | 128,000 | 132,000 | 126,300 | 131,200 | 682 |
| 2009/05/20 | 118,500 | 128,000 | 118,500 | 128,000 | 446 |
| 2009/05/19 | 118,000 | 124,000 | 118,000 | 119,100 | 478 |
| 2009/05/18 | 117,500 | 117,600 | 115,000 | 116,000 | 184 |
| 2009/05/15 | 124,100 | 124,100 | 117,000 | 119,500 | 500 |
| 2009/05/14 | 126,000 | 126,000 | 120,000 | 120,100 | 371 |
| 2009/05/13 | 121,000 | 126,500 | 120,000 | 125,000 | 306 |
| 2009/05/12 | 120,000 | 121,000 | 118,800 | 121,000 | 132 |
| 2009/05/11 | 122,800 | 123,000 | 120,300 | 121,000 | 176 |
| 2009/05/08 | 121,700 | 123,000 | 120,000 | 120,200 | 189 |
| 2009/05/07 | 123,000 | 124,800 | 120,000 | 121,200 | 443 |
| 2009/05/01 | 114,800 | 117,700 | 110,000 | 117,000 | 287 |
| 2009/04/30 | 116,200 | 120,100 | 115,000 | 115,800 | 339 |
| 2009/04/28 | 122,000 | 122,600 | 112,900 | 114,200 | 385 |
| 2009/04/27 | 112,000 | 122,000 | 112,000 | 120,000 | 880 |
| 2009/04/24 | 111,600 | 112,000 | 108,500 | 110,000 | 439 |
| 2009/04/23 | 101,400 | 114,000 | 100,500 | 111,600 | 553 |
| 2009/04/22 | 102,000 | 102,000 | 100,200 | 100,500 | 386 |
| 2009/04/21 | 103,500 | 103,600 | 100,700 | 101,800 | 289 |
| 2009/04/20 | 105,000 | 106,900 | 103,500 | 105,600 | 199 |
| 2009/04/17 | 106,500 | 108,600 | 102,500 | 104,800 | 264 |
| 2009/04/16 | 110,300 | 110,900 | 107,200 | 108,000 | 572 |
| 2009/04/15 | 100,000 | 108,000 | 100,000 | 107,000 | 724 |
| 2009/04/14 | 99,000 | 102,000 | 98,600 | 100,200 | 1,328 |
| 2009/04/13 | 101,000 | 102,500 | 99,000 | 99,000 | 684 |
| 2009/04/10 | 104,000 | 105,000 | 102,400 | 103,000 | 197 |
| 2009/04/09 | 105,000 | 105,000 | 103,800 | 104,000 | 168 |
| 2009/04/08 | 106,000 | 106,300 | 104,100 | 104,200 | 145 |
| 2009/04/07 | 108,800 | 108,900 | 107,000 | 108,000 | 182 |
| 2009/04/06 | 109,000 | 109,500 | 107,200 | 108,700 | 245 |
| 2009/04/03 | 109,500 | 110,100 | 107,800 | 108,400 | 226 |
| 2009/04/02 | 111,900 | 112,800 | 107,500 | 108,000 | 218 |
| 2009/04/01 | 112,000 | 112,000 | 108,800 | 109,000 | 186 |
| 2009/03/31 | 107,500 | 113,300 | 106,000 | 113,300 | 185 |
| 2009/03/30 | 112,900 | 113,000 | 108,500 | 109,500 | 287 |
| 2009/03/27 | 114,000 | 115,000 | 110,300 | 112,000 | 345 |
| 2009/03/26 | 107,000 | 111,500 | 105,200 | 108,300 | 391 |
| 2009/03/25 | 100,400 | 105,000 | 100,200 | 103,200 | 316 |
| 2009/03/24 | 102,000 | 103,000 | 100,000 | 100,000 | 362 |
| 2009/03/23 | 100,500 | 101,300 | 98,500 | 100,000 | 453 |
| 2009/03/19 | 104,700 | 106,600 | 103,300 | 103,300 | 78 |
| 2009/03/18 | 108,500 | 109,600 | 103,500 | 106,700 | 313 |
| 2009/03/17 | 102,300 | 107,300 | 101,600 | 106,500 | 182 |
| 2009/03/16 | 98,900 | 102,000 | 98,500 | 101,000 | 171 |
| 2009/03/13 | 100,000 | 101,100 | 97,500 | 98,400 | 198 |
| 2009/03/12 | 99,700 | 101,000 | 96,400 | 98,000 | 373 |
| 2009/03/11 | 104,900 | 104,900 | 96,200 | 98,900 | 470 |
| 2009/03/10 | 98,000 | 102,100 | 98,000 | 99,900 | 516 |
| 2009/03/09 | 105,000 | 106,000 | 99,000 | 99,000 | 468 |
| 2009/03/06 | 108,800 | 111,900 | 106,500 | 108,900 | 125 |
| 2009/03/05 | 115,600 | 116,200 | 110,000 | 110,100 | 354 |
| 2009/03/04 | 116,800 | 116,900 | 111,500 | 114,200 | 180 |
| 2009/03/03 | 111,000 | 116,000 | 108,000 | 114,800 | 306 |
| 2009/03/02 | 112,000 | 117,900 | 110,400 | 111,000 | 334 |
| 2009/02/27 | 113,500 | 123,500 | 111,200 | 114,000 | 912 |
| 2009/02/26 | 100,500 | 105,700 | 99,900 | 103,500 | 249 |
| 2009/02/25 | 96,000 | 99,200 | 95,300 | 98,500 | 224 |
| 2009/02/24 | 95,400 | 96,400 | 95,000 | 95,000 | 329 |
| 2009/02/23 | 106,500 | 106,500 | 98,100 | 99,400 | 469 |
| 2009/02/20 | 104,000 | 107,000 | 102,500 | 105,000 | 315 |
| 2009/02/19 | 113,000 | 113,000 | 101,000 | 105,000 | 671 |
| 2009/02/18 | 107,000 | 118,900 | 105,700 | 115,000 | 337 |
| 2009/02/17 | 119,500 | 119,500 | 111,000 | 111,000 | 614 |
| 2009/02/16 | 124,000 | 124,000 | 115,000 | 119,300 | 490 |
| 2009/02/13 | 127,200 | 132,900 | 127,000 | 130,000 | 87 |
| 2009/02/12 | 128,900 | 130,000 | 127,000 | 129,100 | 150 |
| 2009/02/10 | 125,000 | 129,500 | 122,400 | 128,900 | 301 |
| 2009/02/09 | 128,800 | 133,000 | 121,700 | 127,000 | 280 |
| 2009/02/06 | 129,900 | 130,000 | 122,500 | 128,300 | 349 |
| 2009/02/05 | 132,500 | 141,200 | 130,400 | 131,700 | 355 |
| 2009/02/04 | 127,100 | 132,900 | 127,100 | 132,900 | 465 |
| 2009/02/03 | 124,400 | 131,000 | 121,600 | 127,000 | 572 |
| 2009/02/02 | 128,000 | 131,000 | 123,000 | 126,000 | 707 |
| 2009/01/30 | 116,000 | 138,000 | 112,500 | 134,000 | 1,084 |
| 2009/01/29 | 118,200 | 119,000 | 116,000 | 118,000 | 449 |
| 2009/01/28 | 118,000 | 118,000 | 114,100 | 116,200 | 660 |
| 2009/01/27 | 120,000 | 121,000 | 117,000 | 119,300 | 366 |
| 2009/01/26 | 126,500 | 128,500 | 122,000 | 124,000 | 204 |
| 2009/01/23 | 130,000 | 134,100 | 130,000 | 132,500 | 57 |
| 2009/01/22 | 135,500 | 138,000 | 132,000 | 133,600 | 141 |
| 2009/01/21 | 140,900 | 140,900 | 135,500 | 135,500 | 154 |
| 2009/01/20 | 147,100 | 150,000 | 142,000 | 142,900 | 76 |
| 2009/01/19 | 151,200 | 151,200 | 146,600 | 147,100 | 45 |
| 2009/01/16 | 150,700 | 150,700 | 145,600 | 147,200 | 69 |
| 2009/01/15 | 145,000 | 149,000 | 141,000 | 146,900 | 225 |
| 2009/01/14 | 153,000 | 155,800 | 149,900 | 152,000 | 159 |
| 2009/01/13 | 144,000 | 150,000 | 141,100 | 150,000 | 179 |
| 2009/01/09 | 138,900 | 149,400 | 138,700 | 148,400 | 259 |
| 2009/01/08 | 147,000 | 147,000 | 139,100 | 140,200 | 327 |
| 2009/01/07 | 145,400 | 153,000 | 143,000 | 150,000 | 541 |
| 2009/01/06 | 154,000 | 155,000 | 144,900 | 145,300 | 370 |
| 2009/01/05 | 164,800 | 167,200 | 157,000 | 158,500 | 110 |