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 |
|---|---|---|---|---|---|
| 2010/12/30 | 124,400 | 125,000 | 121,100 | 125,000 | 300 |
| 2010/12/29 | 122,200 | 124,000 | 120,000 | 123,900 | 302 |
| 2010/12/28 | 124,300 | 125,400 | 122,200 | 122,200 | 652 |
| 2010/12/27 | 124,000 | 129,300 | 121,200 | 125,500 | 1,415 |
| 2010/12/24 | 116,500 | 118,000 | 116,500 | 118,000 | 241 |
| 2010/12/22 | 123,000 | 125,000 | 114,000 | 116,900 | 1,054 |
| 2010/12/21 | 113,300 | 116,700 | 112,400 | 115,700 | 510 |
| 2010/12/20 | 115,500 | 115,800 | 111,300 | 113,000 | 195 |
| 2010/12/17 | 114,700 | 115,500 | 112,200 | 114,500 | 192 |
| 2010/12/16 | 115,400 | 115,900 | 114,200 | 114,700 | 145 |
| 2010/12/15 | 115,100 | 117,000 | 114,500 | 117,000 | 370 |
| 2010/12/14 | 109,900 | 114,000 | 109,100 | 114,000 | 271 |
| 2010/12/13 | 107,500 | 109,700 | 107,500 | 109,500 | 201 |
| 2010/12/10 | 107,600 | 108,000 | 107,300 | 107,300 | 44 |
| 2010/12/09 | 107,000 | 108,000 | 105,200 | 107,300 | 204 |
| 2010/12/08 | 107,500 | 108,500 | 106,300 | 107,000 | 141 |
| 2010/12/07 | 108,000 | 109,000 | 106,300 | 107,000 | 145 |
| 2010/12/06 | 106,000 | 109,000 | 104,900 | 109,000 | 181 |
| 2010/12/03 | 106,400 | 106,400 | 103,800 | 105,700 | 339 |
| 2010/12/02 | 105,000 | 105,500 | 104,500 | 105,000 | 381 |
| 2010/12/01 | 101,200 | 103,800 | 100,200 | 103,800 | 177 |
| 2010/11/30 | 103,000 | 103,000 | 99,400 | 99,700 | 813 |
| 2010/11/29 | 108,700 | 108,700 | 104,000 | 104,100 | 123 |
| 2010/11/26 | 111,800 | 111,800 | 104,100 | 106,800 | 255 |
| 2010/11/25 | 107,000 | 107,900 | 105,000 | 106,900 | 129 |
| 2010/11/24 | 102,600 | 107,000 | 102,000 | 105,600 | 178 |
| 2010/11/22 | 106,200 | 107,000 | 105,000 | 106,400 | 159 |
| 2010/11/19 | 107,000 | 109,800 | 105,400 | 106,100 | 268 |
| 2010/11/18 | 102,400 | 110,000 | 101,000 | 110,000 | 695 |
| 2010/11/17 | 97,000 | 100,800 | 97,000 | 100,000 | 266 |
| 2010/11/16 | 98,900 | 99,000 | 97,000 | 97,000 | 80 |
| 2010/11/15 | 98,000 | 98,700 | 97,200 | 98,500 | 95 |
| 2010/11/12 | 98,100 | 98,500 | 97,000 | 97,300 | 227 |
| 2010/11/11 | 102,500 | 102,500 | 99,400 | 99,900 | 248 |
| 2010/11/10 | 100,700 | 101,000 | 100,000 | 100,400 | 134 |
| 2010/11/09 | 98,100 | 99,900 | 97,400 | 99,900 | 96 |
| 2010/11/08 | 98,900 | 101,200 | 98,800 | 98,800 | 173 |
| 2010/11/05 | 95,800 | 104,000 | 94,000 | 98,500 | 621 |
| 2010/11/04 | 92,100 | 92,600 | 91,000 | 92,000 | 45 |
| 2010/11/02 | 91,000 | 92,900 | 90,600 | 90,600 | 46 |
| 2010/11/01 | 92,300 | 93,000 | 92,100 | 92,100 | 24 |
| 2010/10/29 | 91,200 | 93,000 | 89,800 | 93,000 | 158 |
| 2010/10/28 | 92,000 | 92,500 | 91,400 | 91,400 | 85 |
| 2010/10/27 | 94,000 | 94,000 | 91,600 | 91,600 | 84 |
| 2010/10/26 | 91,400 | 95,000 | 89,900 | 95,000 | 256 |
| 2010/10/25 | 90,200 | 95,700 | 90,200 | 91,400 | 249 |
| 2010/10/22 | 91,800 | 91,800 | 90,100 | 90,300 | 164 |
| 2010/10/21 | 94,000 | 94,400 | 91,400 | 91,600 | 131 |
| 2010/10/20 | 97,500 | 98,000 | 93,100 | 93,900 | 180 |
| 2010/10/19 | 97,000 | 97,500 | 95,600 | 97,000 | 57 |
| 2010/10/18 | 99,900 | 100,000 | 94,300 | 99,000 | 53 |
| 2010/10/15 | 99,900 | 100,000 | 99,000 | 99,900 | 31 |
| 2010/10/14 | 99,900 | 102,000 | 99,700 | 102,000 | 50 |
| 2010/10/13 | 101,100 | 101,100 | 99,800 | 99,900 | 94 |
| 2010/10/12 | 103,000 | 103,000 | 101,300 | 102,900 | 26 |
| 2010/10/08 | 102,200 | 102,900 | 102,200 | 102,900 | 15 |
| 2010/10/07 | 103,000 | 103,000 | 102,000 | 102,200 | 97 |
| 2010/10/06 | 104,500 | 104,500 | 104,300 | 104,300 | 10 |
| 2010/10/05 | 103,100 | 104,600 | 103,100 | 104,100 | 60 |
| 2010/10/04 | 106,000 | 106,000 | 105,200 | 105,500 | 36 |
| 2010/10/01 | 106,200 | 106,200 | 105,300 | 106,200 | 63 |
| 2010/09/30 | 105,900 | 106,200 | 105,100 | 106,200 | 55 |
| 2010/09/29 | 108,300 | 108,300 | 106,100 | 106,200 | 47 |
| 2010/09/28 | 108,000 | 108,300 | 106,100 | 108,300 | 39 |
| 2010/09/27 | 107,000 | 108,500 | 107,000 | 107,800 | 39 |
| 2010/09/24 | 106,000 | 106,400 | 105,100 | 106,000 | 48 |
| 2010/09/22 | 106,000 | 106,800 | 105,700 | 106,000 | 141 |
| 2010/09/21 | 105,900 | 106,900 | 105,900 | 106,000 | 104 |
| 2010/09/17 | 105,500 | 106,000 | 105,200 | 105,300 | 127 |
| 2010/09/16 | 105,500 | 105,500 | 104,300 | 104,600 | 92 |
| 2010/09/15 | 104,800 | 105,500 | 104,300 | 104,300 | 89 |
| 2010/09/14 | 107,200 | 107,200 | 105,000 | 105,300 | 113 |
| 2010/09/13 | 107,700 | 108,000 | 105,200 | 105,200 | 104 |
| 2010/09/10 | 107,100 | 107,500 | 105,400 | 105,500 | 89 |
| 2010/09/09 | 112,200 | 112,200 | 107,000 | 107,000 | 57 |
| 2010/09/08 | 109,000 | 109,200 | 108,000 | 109,200 | 7 |
| 2010/09/07 | 112,600 | 112,600 | 109,000 | 111,500 | 66 |
| 2010/09/06 | 108,300 | 114,000 | 108,300 | 110,900 | 95 |
| 2010/09/03 | 107,100 | 108,000 | 107,100 | 107,400 | 25 |
| 2010/09/02 | 109,100 | 109,100 | 106,500 | 108,600 | 79 |
| 2010/09/01 | 113,000 | 113,000 | 106,100 | 106,100 | 220 |
| 2010/08/31 | 115,000 | 115,000 | 112,900 | 113,000 | 160 |
| 2010/08/30 | 114,400 | 116,500 | 114,400 | 115,900 | 70 |
| 2010/08/27 | 115,400 | 115,400 | 114,000 | 114,200 | 136 |
| 2010/08/26 | 119,500 | 119,500 | 115,300 | 115,300 | 116 |
| 2010/08/25 | 118,700 | 118,700 | 116,000 | 116,500 | 48 |
| 2010/08/24 | 119,400 | 119,400 | 118,000 | 118,700 | 23 |
| 2010/08/23 | 123,900 | 123,900 | 119,000 | 119,400 | 28 |
| 2010/08/20 | 122,000 | 125,000 | 122,000 | 124,100 | 36 |
| 2010/08/19 | 122,200 | 125,000 | 122,200 | 123,600 | 55 |
| 2010/08/18 | 119,000 | 122,800 | 117,600 | 122,300 | 81 |
| 2010/08/17 | 119,800 | 120,500 | 119,100 | 119,500 | 72 |
| 2010/08/16 | 118,000 | 119,700 | 117,000 | 119,400 | 50 |
| 2010/08/13 | 117,600 | 119,600 | 117,000 | 118,000 | 51 |
| 2010/08/12 | 116,800 | 117,800 | 115,000 | 116,700 | 106 |
| 2010/08/11 | 117,000 | 117,800 | 115,300 | 116,000 | 54 |
| 2010/08/10 | 117,000 | 119,000 | 117,000 | 119,000 | 42 |
| 2010/08/09 | 120,000 | 121,000 | 117,400 | 117,400 | 33 |
| 2010/08/06 | 120,000 | 120,000 | 117,700 | 120,000 | 58 |
| 2010/08/05 | 120,800 | 120,800 | 119,500 | 120,000 | 92 |
| 2010/08/04 | 123,000 | 123,800 | 121,400 | 123,800 | 89 |
| 2010/08/03 | 122,600 | 124,400 | 121,400 | 123,900 | 83 |
| 2010/08/02 | 124,300 | 124,900 | 120,000 | 122,100 | 107 |
| 2010/07/30 | 121,900 | 125,000 | 119,400 | 125,000 | 111 |
| 2010/07/29 | 120,000 | 121,700 | 120,000 | 120,300 | 59 |
| 2010/07/28 | 120,000 | 121,400 | 120,000 | 121,400 | 62 |
| 2010/07/27 | 120,200 | 120,900 | 118,500 | 118,600 | 46 |
| 2010/07/26 | 122,000 | 122,000 | 119,600 | 120,600 | 38 |
| 2010/07/23 | 117,600 | 119,700 | 117,600 | 119,000 | 80 |
| 2010/07/22 | 118,200 | 120,000 | 117,000 | 117,500 | 128 |
| 2010/07/21 | 120,000 | 120,900 | 118,000 | 118,000 | 108 |
| 2010/07/20 | 123,600 | 123,600 | 118,000 | 121,400 | 67 |
| 2010/07/16 | 125,000 | 125,200 | 115,000 | 120,000 | 191 |
| 2010/07/15 | 127,800 | 127,800 | 125,000 | 125,000 | 99 |
| 2010/07/14 | 124,600 | 127,800 | 124,600 | 127,800 | 128 |
| 2010/07/13 | 122,000 | 125,300 | 122,000 | 124,000 | 54 |
| 2010/07/12 | 123,100 | 124,200 | 121,600 | 122,000 | 78 |
| 2010/07/09 | 125,000 | 127,000 | 123,100 | 123,100 | 132 |
| 2010/07/08 | 127,300 | 128,000 | 120,900 | 124,900 | 379 |
| 2010/07/07 | 128,900 | 130,000 | 123,600 | 124,600 | 180 |
| 2010/07/06 | 129,100 | 130,000 | 128,000 | 129,900 | 112 |
| 2010/07/05 | 132,900 | 132,900 | 129,000 | 130,500 | 65 |
| 2010/07/02 | 126,000 | 131,000 | 126,000 | 129,900 | 230 |
| 2010/07/01 | 125,000 | 126,900 | 123,800 | 125,000 | 324 |
| 2010/06/30 | 124,000 | 128,700 | 123,500 | 128,000 | 360 |
| 2010/06/29 | 123,300 | 126,500 | 123,000 | 125,500 | 288 |
| 2010/06/28 | 132,000 | 132,000 | 121,000 | 123,300 | 326 |
| 2010/06/25 | 136,800 | 142,400 | 130,000 | 131,000 | 455 |
| 2010/06/24 | 138,500 | 143,600 | 135,300 | 139,800 | 524 |
| 2010/06/23 | 149,000 | 150,300 | 140,400 | 144,300 | 783 |
| 2010/06/22 | 150,000 | 150,600 | 145,200 | 148,000 | 693 |
| 2010/06/21 | 150,000 | 150,300 | 146,500 | 149,700 | 410 |
| 2010/06/18 | 144,600 | 149,000 | 142,100 | 146,300 | 182 |
| 2010/06/17 | 150,000 | 150,000 | 142,100 | 145,400 | 292 |
| 2010/06/16 | 152,600 | 152,800 | 147,200 | 149,400 | 380 |
| 2010/06/15 | 151,600 | 153,800 | 150,800 | 153,100 | 662 |
| 2010/06/14 | 144,000 | 154,000 | 144,000 | 153,900 | 802 |
| 2010/06/11 | 142,800 | 142,800 | 139,100 | 140,000 | 138 |
| 2010/06/10 | 130,100 | 139,700 | 130,100 | 139,100 | 125 |
| 2010/06/09 | 135,500 | 136,000 | 128,500 | 128,500 | 209 |
| 2010/06/08 | 132,000 | 136,000 | 131,400 | 134,700 | 93 |
| 2010/06/07 | 134,000 | 136,400 | 133,100 | 133,300 | 83 |
| 2010/06/04 | 140,500 | 141,900 | 139,100 | 139,100 | 220 |
| 2010/06/03 | 138,500 | 142,000 | 137,700 | 139,500 | 310 |
| 2010/06/02 | 137,500 | 139,900 | 132,300 | 136,900 | 196 |
| 2010/06/01 | 138,600 | 144,800 | 138,000 | 140,400 | 193 |
| 2010/05/31 | 132,200 | 140,500 | 132,200 | 140,000 | 345 |
| 2010/05/28 | 130,000 | 132,500 | 121,700 | 132,000 | 305 |
| 2010/05/27 | 118,700 | 129,500 | 118,700 | 127,000 | 101 |
| 2010/05/26 | 124,000 | 124,100 | 116,100 | 122,900 | 160 |
| 2010/05/25 | 130,100 | 140,000 | 121,000 | 121,200 | 677 |
| 2010/05/24 | 132,900 | 132,900 | 128,500 | 130,000 | 160 |
| 2010/05/21 | 122,900 | 135,100 | 119,000 | 125,500 | 634 |
| 2010/05/20 | 129,400 | 130,100 | 126,800 | 127,200 | 169 |
| 2010/05/19 | 125,000 | 130,000 | 125,000 | 129,500 | 205 |
| 2010/05/18 | 130,000 | 130,300 | 125,100 | 127,900 | 172 |
| 2010/05/17 | 135,500 | 135,500 | 125,700 | 126,100 | 288 |
| 2010/05/14 | 142,000 | 143,000 | 133,000 | 135,000 | 269 |
| 2010/05/13 | 147,100 | 147,900 | 143,000 | 144,700 | 112 |
| 2010/05/12 | 146,500 | 149,000 | 143,500 | 144,100 | 178 |
| 2010/05/11 | 151,000 | 151,500 | 145,300 | 149,900 | 340 |
| 2010/05/10 | 143,000 | 148,000 | 141,000 | 148,000 | 96 |
| 2010/05/07 | 138,000 | 146,700 | 136,100 | 143,100 | 266 |
| 2010/05/06 | 147,900 | 150,000 | 145,000 | 147,000 | 158 |
| 2010/04/30 | 149,800 | 151,900 | 148,600 | 151,900 | 178 |
| 2010/04/28 | 145,000 | 147,500 | 145,000 | 145,500 | 125 |
| 2010/04/27 | 150,700 | 152,500 | 148,000 | 149,000 | 176 |
| 2010/04/26 | 156,600 | 156,600 | 148,600 | 150,700 | 348 |
| 2010/04/23 | 139,500 | 155,000 | 139,500 | 146,700 | 753 |
| 2010/04/22 | 137,000 | 139,500 | 135,600 | 138,500 | 111 |
| 2010/04/21 | 135,400 | 139,800 | 134,700 | 138,900 | 165 |
| 2010/04/20 | 141,900 | 141,900 | 135,000 | 135,000 | 205 |
| 2010/04/19 | 139,500 | 144,000 | 135,000 | 140,300 | 254 |
| 2010/04/16 | 135,800 | 142,000 | 135,100 | 141,500 | 555 |
| 2010/04/15 | 135,000 | 138,500 | 135,000 | 135,000 | 315 |
| 2010/04/14 | 129,700 | 134,800 | 129,100 | 134,000 | 348 |
| 2010/04/13 | 130,000 | 130,000 | 127,000 | 127,800 | 117 |
| 2010/04/12 | 128,000 | 131,300 | 127,300 | 127,700 | 276 |
| 2010/04/09 | 125,500 | 126,800 | 125,300 | 126,000 | 198 |
| 2010/04/08 | 125,200 | 126,000 | 124,800 | 125,300 | 95 |
| 2010/04/07 | 125,900 | 126,200 | 125,000 | 125,400 | 146 |
| 2010/04/06 | 130,800 | 132,400 | 125,500 | 125,800 | 268 |
| 2010/04/05 | 126,700 | 130,000 | 125,000 | 129,600 | 327 |
| 2010/04/02 | 124,300 | 125,600 | 124,300 | 125,400 | 137 |
| 2010/04/01 | 124,500 | 125,700 | 124,000 | 124,900 | 216 |
| 2010/03/31 | 125,600 | 125,700 | 123,800 | 123,900 | 136 |
| 2010/03/30 | 127,000 | 127,200 | 124,500 | 126,000 | 244 |
| 2010/03/29 | 132,000 | 132,000 | 125,200 | 127,000 | 156 |
| 2010/03/26 | 133,500 | 135,500 | 130,100 | 131,000 | 158 |
| 2010/03/25 | 139,100 | 139,100 | 130,200 | 139,000 | 245 |
| 2010/03/24 | 128,200 | 144,000 | 128,200 | 138,500 | 478 |
| 2010/03/23 | 129,000 | 132,100 | 127,600 | 128,000 | 250 |
| 2010/03/19 | 125,100 | 127,700 | 123,000 | 124,800 | 94 |
| 2010/03/18 | 124,900 | 128,800 | 124,300 | 125,100 | 268 |
| 2010/03/17 | 120,000 | 125,000 | 119,000 | 124,100 | 82 |
| 2010/03/16 | 117,500 | 124,800 | 117,500 | 120,700 | 159 |
| 2010/03/15 | 118,500 | 118,500 | 117,000 | 117,200 | 120 |
| 2010/03/12 | 117,400 | 118,500 | 117,300 | 118,000 | 185 |
| 2010/03/11 | 116,800 | 117,300 | 116,100 | 117,200 | 77 |
| 2010/03/10 | 116,200 | 116,200 | 116,000 | 116,100 | 77 |
| 2010/03/09 | 118,500 | 118,500 | 115,000 | 117,000 | 134 |
| 2010/03/08 | 116,500 | 118,600 | 116,400 | 118,200 | 47 |
| 2010/03/05 | 115,000 | 116,100 | 114,800 | 115,800 | 86 |
| 2010/03/04 | 117,000 | 117,200 | 115,800 | 115,900 | 131 |
| 2010/03/03 | 117,000 | 117,800 | 117,000 | 117,800 | 34 |
| 2010/03/02 | 118,000 | 118,600 | 117,000 | 117,400 | 115 |
| 2010/03/01 | 120,200 | 121,100 | 117,600 | 117,700 | 142 |
| 2010/02/26 | 121,000 | 122,000 | 120,000 | 121,000 | 151 |
| 2010/02/25 | 122,900 | 124,200 | 120,200 | 124,000 | 94 |
| 2010/02/24 | 118,000 | 121,000 | 118,000 | 121,000 | 98 |
| 2010/02/23 | 119,800 | 120,100 | 117,700 | 118,600 | 141 |
| 2010/02/22 | 116,500 | 119,800 | 116,100 | 119,800 | 69 |
| 2010/02/19 | 119,000 | 119,000 | 116,800 | 116,900 | 64 |
| 2010/02/18 | 118,000 | 118,900 | 118,000 | 118,900 | 37 |
| 2010/02/17 | 116,000 | 119,000 | 115,400 | 117,400 | 113 |
| 2010/02/16 | 120,600 | 120,600 | 115,900 | 115,900 | 273 |
| 2010/02/15 | 129,300 | 129,500 | 118,600 | 120,000 | 265 |
| 2010/02/12 | 134,900 | 134,900 | 124,000 | 129,300 | 194 |
| 2010/02/10 | 133,900 | 135,000 | 131,500 | 132,500 | 88 |
| 2010/02/09 | 133,600 | 135,900 | 131,000 | 135,900 | 154 |
| 2010/02/08 | 130,000 | 134,000 | 128,200 | 133,600 | 169 |
| 2010/02/05 | 123,300 | 127,400 | 122,000 | 127,100 | 156 |
| 2010/02/04 | 123,700 | 126,900 | 122,800 | 123,300 | 131 |
| 2010/02/03 | 128,000 | 128,000 | 125,500 | 126,700 | 36 |
| 2010/02/02 | 124,200 | 129,000 | 120,400 | 125,500 | 181 |
| 2010/02/01 | 124,500 | 124,500 | 120,100 | 121,900 | 105 |
| 2010/01/29 | 120,200 | 125,000 | 118,600 | 124,500 | 103 |
| 2010/01/28 | 120,500 | 120,500 | 118,600 | 120,300 | 45 |
| 2010/01/27 | 120,800 | 121,300 | 118,800 | 120,000 | 67 |
| 2010/01/26 | 121,300 | 121,300 | 118,800 | 118,900 | 50 |
| 2010/01/25 | 120,000 | 121,800 | 120,000 | 121,300 | 122 |
| 2010/01/22 | 122,100 | 123,500 | 119,900 | 119,900 | 62 |
| 2010/01/21 | 122,400 | 123,500 | 121,300 | 123,000 | 80 |
| 2010/01/20 | 122,500 | 123,500 | 121,500 | 123,400 | 142 |
| 2010/01/19 | 122,600 | 122,800 | 121,000 | 122,500 | 74 |
| 2010/01/18 | 121,000 | 122,000 | 120,000 | 122,000 | 71 |
| 2010/01/15 | 119,400 | 121,000 | 118,300 | 120,000 | 156 |
| 2010/01/14 | 117,000 | 117,800 | 116,600 | 117,500 | 79 |
| 2010/01/13 | 117,400 | 118,200 | 116,400 | 117,900 | 117 |
| 2010/01/12 | 117,800 | 118,000 | 116,000 | 117,400 | 183 |
| 2010/01/08 | 118,500 | 120,000 | 117,800 | 118,500 | 41 |
| 2010/01/07 | 120,000 | 120,200 | 118,100 | 118,500 | 27 |
| 2010/01/06 | 119,800 | 121,000 | 117,800 | 119,800 | 48 |
| 2010/01/05 | 122,900 | 122,900 | 117,000 | 119,400 | 132 |
| 2010/01/04 | 119,300 | 122,500 | 119,300 | 121,100 | 24 |