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 |
|---|---|---|---|---|---|
| 2012/12/28 | 678 | 678 | 658 | 677 | 77,100 |
| 2012/12/27 | 700 | 704 | 666 | 678 | 95,600 |
| 2012/12/26 | 700 | 701 | 670 | 690 | 97,000 |
| 2012/12/26 | 1 -> 200.00 分割 | ||||
| 2012/12/25 | 132,200 | 149,500 | 132,200 | 144,000 | 1,265 |
| 2012/12/21 | 130,000 | 131,600 | 125,200 | 130,000 | 602 |
| 2012/12/20 | 130,000 | 131,300 | 129,100 | 130,000 | 608 |
| 2012/12/19 | 129,800 | 129,800 | 127,500 | 129,000 | 201 |
| 2012/12/18 | 127,700 | 129,800 | 126,100 | 128,900 | 270 |
| 2012/12/17 | 130,000 | 131,800 | 126,900 | 127,700 | 467 |
| 2012/12/14 | 128,800 | 129,500 | 127,300 | 128,000 | 177 |
| 2012/12/13 | 129,200 | 129,200 | 126,400 | 127,000 | 163 |
| 2012/12/12 | 129,300 | 131,000 | 128,200 | 128,200 | 270 |
| 2012/12/11 | 130,000 | 130,000 | 127,500 | 128,400 | 201 |
| 2012/12/10 | 131,000 | 131,000 | 127,000 | 129,400 | 356 |
| 2012/12/07 | 123,800 | 130,100 | 123,800 | 129,900 | 805 |
| 2012/12/06 | 123,500 | 124,000 | 122,400 | 124,000 | 194 |
| 2012/12/05 | 121,500 | 123,500 | 121,100 | 123,500 | 199 |
| 2012/12/04 | 122,600 | 122,800 | 121,100 | 121,500 | 134 |
| 2012/12/03 | 122,000 | 122,900 | 120,600 | 122,800 | 210 |
| 2012/11/30 | 123,000 | 123,600 | 121,300 | 122,500 | 301 |
| 2012/11/29 | 123,500 | 124,500 | 121,000 | 121,100 | 492 |
| 2012/11/28 | 125,000 | 127,300 | 119,600 | 120,900 | 1,841 |
| 2012/11/27 | 114,000 | 115,600 | 113,100 | 113,300 | 98 |
| 2012/11/26 | 112,900 | 117,300 | 112,800 | 114,000 | 398 |
| 2012/11/22 | 112,100 | 114,000 | 110,100 | 111,100 | 248 |
| 2012/11/21 | 106,700 | 112,100 | 106,400 | 111,000 | 410 |
| 2012/11/20 | 105,900 | 107,000 | 105,200 | 105,200 | 415 |
| 2012/11/19 | 102,400 | 107,500 | 102,400 | 104,100 | 247 |
| 2012/11/16 | 100,200 | 102,000 | 100,200 | 102,000 | 197 |
| 2012/11/15 | 98,500 | 99,900 | 98,100 | 99,600 | 151 |
| 2012/11/14 | 101,000 | 101,000 | 98,000 | 98,500 | 367 |
| 2012/11/13 | 99,900 | 101,500 | 99,900 | 101,000 | 64 |
| 2012/11/12 | 97,600 | 99,400 | 97,600 | 99,400 | 132 |
| 2012/11/09 | 96,900 | 98,400 | 96,600 | 98,400 | 265 |
| 2012/11/08 | 99,700 | 101,200 | 99,300 | 99,900 | 199 |
| 2012/11/07 | 104,000 | 104,000 | 100,500 | 101,200 | 195 |
| 2012/11/06 | 103,500 | 104,200 | 101,000 | 103,200 | 195 |
| 2012/11/05 | 104,000 | 105,500 | 102,300 | 103,700 | 306 |
| 2012/11/02 | 101,000 | 107,900 | 100,300 | 107,000 | 1,205 |
| 2012/11/01 | 95,000 | 104,000 | 94,700 | 98,300 | 2,256 |
| 2012/10/31 | 91,700 | 93,500 | 91,100 | 93,500 | 423 |
| 2012/10/30 | 91,200 | 91,500 | 90,400 | 90,400 | 56 |
| 2012/10/29 | 91,000 | 91,300 | 90,900 | 91,200 | 180 |
| 2012/10/26 | 91,000 | 91,200 | 90,700 | 90,800 | 178 |
| 2012/10/25 | 90,200 | 90,500 | 89,900 | 90,500 | 79 |
| 2012/10/24 | 90,100 | 90,800 | 89,700 | 90,800 | 325 |
| 2012/10/23 | 89,000 | 91,200 | 88,900 | 91,000 | 595 |
| 2012/10/22 | 88,900 | 89,500 | 87,800 | 88,900 | 21 |
| 2012/10/19 | 89,000 | 89,700 | 88,500 | 89,700 | 194 |
| 2012/10/18 | 88,500 | 89,500 | 88,500 | 88,900 | 373 |
| 2012/10/17 | 88,600 | 89,600 | 88,300 | 89,000 | 170 |
| 2012/10/16 | 88,500 | 89,000 | 88,000 | 89,000 | 58 |
| 2012/10/15 | 87,200 | 89,000 | 87,200 | 88,900 | 85 |
| 2012/10/12 | 87,000 | 88,800 | 87,000 | 88,500 | 216 |
| 2012/10/11 | 86,900 | 88,000 | 86,900 | 87,600 | 230 |
| 2012/10/10 | 88,000 | 88,100 | 87,200 | 88,000 | 69 |
| 2012/10/09 | 88,000 | 92,000 | 88,000 | 90,900 | 115 |
| 2012/10/05 | 88,800 | 90,000 | 88,700 | 89,100 | 107 |
| 2012/10/04 | 89,500 | 89,500 | 88,000 | 88,900 | 47 |
| 2012/10/03 | 88,900 | 89,200 | 88,700 | 89,200 | 41 |
| 2012/10/02 | 86,500 | 88,800 | 86,500 | 88,500 | 107 |
| 2012/10/01 | 86,700 | 87,500 | 86,100 | 86,100 | 19 |
| 2012/09/28 | 86,000 | 87,500 | 86,000 | 86,700 | 60 |
| 2012/09/27 | 87,700 | 87,700 | 84,200 | 86,000 | 55 |
| 2012/09/26 | 86,200 | 86,400 | 86,200 | 86,200 | 15 |
| 2012/09/25 | 86,600 | 88,000 | 86,400 | 88,000 | 29 |
| 2012/09/24 | 85,500 | 88,800 | 85,500 | 88,400 | 149 |
| 2012/09/21 | 84,000 | 85,300 | 84,000 | 84,400 | 41 |
| 2012/09/20 | 86,000 | 86,000 | 84,800 | 84,800 | 32 |
| 2012/09/19 | 85,500 | 86,200 | 84,500 | 86,200 | 407 |
| 2012/09/18 | 85,100 | 85,100 | 84,800 | 85,000 | 165 |
| 2012/09/14 | 85,500 | 85,500 | 85,000 | 85,100 | 113 |
| 2012/09/13 | 86,300 | 86,300 | 85,500 | 85,500 | 62 |
| 2012/09/12 | 85,000 | 86,900 | 84,800 | 86,800 | 265 |
| 2012/09/11 | 84,300 | 84,500 | 83,800 | 84,300 | 102 |
| 2012/09/10 | 84,000 | 84,600 | 83,200 | 84,500 | 110 |
| 2012/09/07 | 83,000 | 83,500 | 82,000 | 83,000 | 159 |
| 2012/09/06 | 81,400 | 82,500 | 81,400 | 82,000 | 125 |
| 2012/09/05 | 82,200 | 82,200 | 82,000 | 82,000 | 20 |
| 2012/09/04 | 82,000 | 82,000 | 82,000 | 82,000 | 2 |
| 2012/09/03 | 82,200 | 82,200 | 82,000 | 82,000 | 5 |
| 2012/08/31 | 81,600 | 83,300 | 81,000 | 82,200 | 132 |
| 2012/08/30 | 82,200 | 83,300 | 82,000 | 82,000 | 66 |
| 2012/08/29 | 81,500 | 82,200 | 81,100 | 82,000 | 54 |
| 2012/08/28 | 81,600 | 81,600 | 81,000 | 81,000 | 73 |
| 2012/08/27 | 82,000 | 82,000 | 81,100 | 81,600 | 63 |
| 2012/08/24 | 82,100 | 82,200 | 81,900 | 82,000 | 72 |
| 2012/08/23 | 82,000 | 82,300 | 81,700 | 82,300 | 228 |
| 2012/08/22 | 82,500 | 83,000 | 81,700 | 81,800 | 227 |
| 2012/08/21 | 82,300 | 83,000 | 81,800 | 82,500 | 478 |
| 2012/08/20 | 82,700 | 82,700 | 81,700 | 81,800 | 266 |
| 2012/08/17 | 82,300 | 82,700 | 81,600 | 82,700 | 477 |
| 2012/08/16 | 82,700 | 83,000 | 80,400 | 82,000 | 687 |
| 2012/08/15 | 88,100 | 88,200 | 82,700 | 83,200 | 741 |
| 2012/08/14 | 91,800 | 92,500 | 90,000 | 90,000 | 296 |
| 2012/08/13 | 90,700 | 91,800 | 90,100 | 91,800 | 36 |
| 2012/08/10 | 89,300 | 91,000 | 89,300 | 90,700 | 24 |
| 2012/08/09 | 91,600 | 92,000 | 90,800 | 90,800 | 15 |
| 2012/08/08 | 89,500 | 93,000 | 89,500 | 92,900 | 123 |
| 2012/08/07 | 85,900 | 89,000 | 85,900 | 88,000 | 102 |
| 2012/08/06 | 84,400 | 84,600 | 84,400 | 84,400 | 29 |
| 2012/08/03 | 84,400 | 85,300 | 84,200 | 84,400 | 62 |
| 2012/08/02 | 84,900 | 90,400 | 84,900 | 88,900 | 47 |
| 2012/08/01 | 84,300 | 84,800 | 84,000 | 84,800 | 11 |
| 2012/07/31 | 84,000 | 87,000 | 84,000 | 87,000 | 18 |
| 2012/07/30 | 84,300 | 84,300 | 84,000 | 84,000 | 34 |
| 2012/07/27 | 83,000 | 84,900 | 83,000 | 83,400 | 29 |
| 2012/07/26 | 81,500 | 83,200 | 81,500 | 82,700 | 34 |
| 2012/07/25 | 83,000 | 83,000 | 83,000 | 83,000 | 32 |
| 2012/07/24 | 83,000 | 84,000 | 82,000 | 83,700 | 122 |
| 2012/07/23 | 83,000 | 83,700 | 83,000 | 83,700 | 22 |
| 2012/07/20 | 83,000 | 83,800 | 82,500 | 82,500 | 37 |
| 2012/07/19 | 83,000 | 84,000 | 83,000 | 83,900 | 14 |
| 2012/07/18 | 83,000 | 83,400 | 83,000 | 83,000 | 18 |
| 2012/07/17 | 81,500 | 83,500 | 81,500 | 83,000 | 27 |
| 2012/07/13 | 80,900 | 82,700 | 80,900 | 81,500 | 72 |
| 2012/07/12 | 82,200 | 83,000 | 82,200 | 82,700 | 25 |
| 2012/07/11 | 82,000 | 85,000 | 82,000 | 85,000 | 56 |
| 2012/07/10 | 84,200 | 85,000 | 84,200 | 85,000 | 12 |
| 2012/07/09 | 85,000 | 85,000 | 85,000 | 85,000 | 17 |
| 2012/07/06 | 85,200 | 86,600 | 85,200 | 85,500 | 29 |
| 2012/07/05 | 85,000 | 85,200 | 85,000 | 85,000 | 24 |
| 2012/07/04 | 85,100 | 85,900 | 85,100 | 85,300 | 24 |
| 2012/07/03 | 86,000 | 86,000 | 84,900 | 85,100 | 63 |
| 2012/07/02 | 86,600 | 87,000 | 85,500 | 86,000 | 49 |
| 2012/06/29 | 84,200 | 86,000 | 84,000 | 85,200 | 76 |
| 2012/06/28 | 83,400 | 85,700 | 83,400 | 85,200 | 79 |
| 2012/06/27 | 85,000 | 85,000 | 83,500 | 84,000 | 43 |
| 2012/06/26 | 85,300 | 85,400 | 85,300 | 85,300 | 15 |
| 2012/06/25 | 86,400 | 86,800 | 85,200 | 85,300 | 43 |
| 2012/06/22 | 86,600 | 88,100 | 86,600 | 87,500 | 44 |
| 2012/06/21 | 87,000 | 88,200 | 86,800 | 88,200 | 26 |
| 2012/06/20 | 87,000 | 87,500 | 86,200 | 86,800 | 47 |
| 2012/06/19 | 87,200 | 87,200 | 86,500 | 86,500 | 26 |
| 2012/06/18 | 87,500 | 88,700 | 86,200 | 87,200 | 41 |
| 2012/06/15 | 87,000 | 88,500 | 86,400 | 87,500 | 20 |
| 2012/06/14 | 86,000 | 87,200 | 86,000 | 87,200 | 47 |
| 2012/06/13 | 88,900 | 90,000 | 88,900 | 88,900 | 11 |
| 2012/06/12 | 86,400 | 89,900 | 85,400 | 89,600 | 13 |
| 2012/06/11 | 87,300 | 90,900 | 87,300 | 90,900 | 37 |
| 2012/06/08 | 88,500 | 88,500 | 86,500 | 87,100 | 9 |
| 2012/06/07 | 86,500 | 89,500 | 86,500 | 89,500 | 11 |
| 2012/06/06 | 86,800 | 86,800 | 84,600 | 85,400 | 21 |
| 2012/06/05 | 83,100 | 86,600 | 83,100 | 86,600 | 5 |
| 2012/06/04 | 83,500 | 85,000 | 83,500 | 84,100 | 26 |
| 2012/06/01 | 89,300 | 90,300 | 86,100 | 87,600 | 59 |
| 2012/05/31 | 86,800 | 95,300 | 86,000 | 95,100 | 121 |
| 2012/05/30 | 85,000 | 86,800 | 85,000 | 86,800 | 11 |
| 2012/05/29 | 85,200 | 85,200 | 85,000 | 85,000 | 11 |
| 2012/05/25 | 84,500 | 85,100 | 84,500 | 85,100 | 32 |
| 2012/05/24 | 83,500 | 88,000 | 83,500 | 87,500 | 36 |
| 2012/05/23 | 84,500 | 85,000 | 83,100 | 83,200 | 34 |
| 2012/05/22 | 85,100 | 85,100 | 85,000 | 85,000 | 8 |
| 2012/05/21 | 84,500 | 85,800 | 84,500 | 85,800 | 18 |
| 2012/05/18 | 84,200 | 85,500 | 83,800 | 85,000 | 65 |
| 2012/05/17 | 85,500 | 87,100 | 84,300 | 87,000 | 48 |
| 2012/05/16 | 88,000 | 88,000 | 86,200 | 87,000 | 31 |
| 2012/05/15 | 86,900 | 90,000 | 86,000 | 88,000 | 119 |
| 2012/05/14 | 87,000 | 88,100 | 87,000 | 88,000 | 58 |
| 2012/05/11 | 90,500 | 91,000 | 89,700 | 90,000 | 123 |
| 2012/05/10 | 92,000 | 92,000 | 90,500 | 90,500 | 47 |
| 2012/05/09 | 92,500 | 92,500 | 90,300 | 90,500 | 55 |
| 2012/05/08 | 93,700 | 93,700 | 90,000 | 93,100 | 62 |
| 2012/05/07 | 91,800 | 91,800 | 89,600 | 90,700 | 136 |
| 2012/05/02 | 94,900 | 95,200 | 93,700 | 95,200 | 26 |
| 2012/05/01 | 96,000 | 96,000 | 93,500 | 94,900 | 24 |
| 2012/04/27 | 97,500 | 97,700 | 92,500 | 97,600 | 65 |
| 2012/04/26 | 97,400 | 97,900 | 95,500 | 97,900 | 56 |
| 2012/04/25 | 95,000 | 96,500 | 93,100 | 96,500 | 26 |
| 2012/04/24 | 90,000 | 94,000 | 90,000 | 94,000 | 40 |
| 2012/04/23 | 93,200 | 94,000 | 92,000 | 92,000 | 42 |
| 2012/04/20 | 94,800 | 95,300 | 94,500 | 94,800 | 19 |
| 2012/04/19 | 94,000 | 94,900 | 93,800 | 94,800 | 36 |
| 2012/04/18 | 94,000 | 94,600 | 94,000 | 94,600 | 9 |
| 2012/04/17 | 94,400 | 94,400 | 93,300 | 93,600 | 8 |
| 2012/04/16 | 92,500 | 93,000 | 92,300 | 93,000 | 11 |
| 2012/04/13 | 93,200 | 95,000 | 93,200 | 94,900 | 36 |
| 2012/04/12 | 93,200 | 93,200 | 92,800 | 93,200 | 17 |
| 2012/04/11 | 91,700 | 92,100 | 90,600 | 91,500 | 27 |
| 2012/04/10 | 92,100 | 94,200 | 92,000 | 94,200 | 19 |
| 2012/04/09 | 91,200 | 93,100 | 91,000 | 92,100 | 62 |
| 2012/04/06 | 96,700 | 96,700 | 92,500 | 95,000 | 45 |
| 2012/04/05 | 96,100 | 97,400 | 96,100 | 97,400 | 72 |
| 2012/04/04 | 99,300 | 99,300 | 97,000 | 97,200 | 78 |
| 2012/04/03 | 99,000 | 99,000 | 98,100 | 98,600 | 53 |
| 2012/04/02 | 98,500 | 98,600 | 97,500 | 98,500 | 122 |
| 2012/03/30 | 96,500 | 98,000 | 96,000 | 97,100 | 127 |
| 2012/03/29 | 97,000 | 98,000 | 96,500 | 97,100 | 56 |
| 2012/03/28 | 97,700 | 97,700 | 97,000 | 97,000 | 16 |
| 2012/03/27 | 97,800 | 97,800 | 97,000 | 97,600 | 40 |
| 2012/03/26 | 99,600 | 99,600 | 97,500 | 97,800 | 99 |
| 2012/03/23 | 97,900 | 99,300 | 97,000 | 99,300 | 149 |
| 2012/03/22 | 95,500 | 98,700 | 95,500 | 97,800 | 160 |
| 2012/03/21 | 93,000 | 95,700 | 93,000 | 95,500 | 248 |
| 2012/03/19 | 91,000 | 93,400 | 90,800 | 92,000 | 165 |
| 2012/03/16 | 92,000 | 92,000 | 90,000 | 90,900 | 152 |
| 2012/03/15 | 93,800 | 93,800 | 91,000 | 92,500 | 159 |
| 2012/03/14 | 91,800 | 93,700 | 91,500 | 93,700 | 252 |
| 2012/03/13 | 92,100 | 92,300 | 91,300 | 91,700 | 188 |
| 2012/03/12 | 89,000 | 91,100 | 88,800 | 90,500 | 196 |
| 2012/03/09 | 88,000 | 88,800 | 87,800 | 88,500 | 142 |
| 2012/03/08 | 85,700 | 87,400 | 85,700 | 87,400 | 63 |
| 2012/03/07 | 85,000 | 86,400 | 84,700 | 85,500 | 153 |
| 2012/03/06 | 87,000 | 87,000 | 86,500 | 86,500 | 104 |
| 2012/03/05 | 86,500 | 87,000 | 86,000 | 87,000 | 43 |
| 2012/03/02 | 83,000 | 86,600 | 82,800 | 86,500 | 195 |
| 2012/03/01 | 86,000 | 86,200 | 84,300 | 84,400 | 114 |
| 2012/02/29 | 86,400 | 87,500 | 85,500 | 87,500 | 122 |
| 2012/02/28 | 87,800 | 88,800 | 85,700 | 86,100 | 140 |
| 2012/02/27 | 88,700 | 89,200 | 87,500 | 89,000 | 108 |
| 2012/02/24 | 87,900 | 87,900 | 86,000 | 87,500 | 85 |
| 2012/02/23 | 84,500 | 86,800 | 83,500 | 86,800 | 315 |
| 2012/02/22 | 82,800 | 84,200 | 82,600 | 83,800 | 213 |
| 2012/02/21 | 83,300 | 83,300 | 81,400 | 82,300 | 162 |
| 2012/02/20 | 83,200 | 83,500 | 82,500 | 82,700 | 46 |
| 2012/02/17 | 82,600 | 83,200 | 82,100 | 83,200 | 129 |
| 2012/02/16 | 83,000 | 83,500 | 81,900 | 82,100 | 79 |
| 2012/02/15 | 81,400 | 82,700 | 80,600 | 82,600 | 157 |
| 2012/02/14 | 80,300 | 81,000 | 80,000 | 81,000 | 94 |
| 2012/02/13 | 81,000 | 81,700 | 79,000 | 80,000 | 436 |
| 2012/02/10 | 84,800 | 84,800 | 82,600 | 82,600 | 225 |
| 2012/02/09 | 84,600 | 85,000 | 83,900 | 84,700 | 262 |
| 2012/02/08 | 83,800 | 84,900 | 83,100 | 84,000 | 368 |
| 2012/02/07 | 82,500 | 84,500 | 81,900 | 83,400 | 460 |
| 2012/02/06 | 81,500 | 81,800 | 81,100 | 81,700 | 152 |
| 2012/02/03 | 80,500 | 82,200 | 80,500 | 80,800 | 295 |
| 2012/02/02 | 80,600 | 81,200 | 80,600 | 80,800 | 224 |
| 2012/02/01 | 81,000 | 81,000 | 79,900 | 80,500 | 169 |
| 2012/01/31 | 79,700 | 82,500 | 79,100 | 82,500 | 245 |
| 2012/01/30 | 80,200 | 80,200 | 79,300 | 79,700 | 110 |
| 2012/01/27 | 79,200 | 80,300 | 79,100 | 80,300 | 229 |
| 2012/01/26 | 80,400 | 80,500 | 79,500 | 80,000 | 273 |
| 2012/01/25 | 81,000 | 81,200 | 80,300 | 80,500 | 208 |
| 2012/01/24 | 81,300 | 81,400 | 80,700 | 81,000 | 59 |
| 2012/01/23 | 81,800 | 82,000 | 80,800 | 81,100 | 153 |
| 2012/01/20 | 83,900 | 83,900 | 80,300 | 80,900 | 271 |
| 2012/01/19 | 83,400 | 83,800 | 80,500 | 82,900 | 305 |
| 2012/01/18 | 82,000 | 83,500 | 81,800 | 83,200 | 167 |
| 2012/01/17 | 80,000 | 81,500 | 80,000 | 81,500 | 319 |
| 2012/01/16 | 80,000 | 80,600 | 79,500 | 80,400 | 170 |
| 2012/01/13 | 80,100 | 80,100 | 78,500 | 79,400 | 1,051 |
| 2012/01/12 | 81,000 | 82,100 | 80,200 | 80,200 | 617 |
| 2012/01/11 | 81,000 | 81,300 | 80,600 | 81,000 | 147 |
| 2012/01/10 | 82,000 | 82,200 | 81,500 | 81,900 | 144 |
| 2012/01/06 | 83,000 | 83,000 | 81,200 | 81,700 | 200 |
| 2012/01/05 | 85,500 | 86,000 | 82,900 | 83,600 | 142 |
| 2012/01/04 | 87,400 | 87,400 | 84,700 | 84,800 | 79 |