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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,270 | 1,294 | 1,261 | 1,274 | 163,100 |
| 2017/12/28 | 1,233 | 1,276 | 1,222 | 1,270 | 223,500 |
| 2017/12/27 | 1,220 | 1,231 | 1,195 | 1,226 | 353,400 |
| 2017/12/26 | 1,255 | 1,265 | 1,224 | 1,235 | 269,600 |
| 2017/12/25 | 1,311 | 1,312 | 1,247 | 1,265 | 288,400 |
| 2017/12/22 | 1,339 | 1,346 | 1,309 | 1,310 | 137,500 |
| 2017/12/21 | 1,309 | 1,369 | 1,309 | 1,337 | 193,000 |
| 2017/12/20 | 1,364 | 1,364 | 1,304 | 1,309 | 121,400 |
| 2017/12/19 | 1,350 | 1,358 | 1,320 | 1,353 | 152,300 |
| 2017/12/18 | 1,350 | 1,361 | 1,326 | 1,343 | 165,800 |
| 2017/12/15 | 1,323 | 1,345 | 1,311 | 1,335 | 229,600 |
| 2017/12/14 | 1,291 | 1,342 | 1,283 | 1,315 | 230,400 |
| 2017/12/13 | 1,280 | 1,282 | 1,254 | 1,275 | 155,100 |
| 2017/12/12 | 1,302 | 1,302 | 1,267 | 1,286 | 185,200 |
| 2017/12/11 | 1,298 | 1,312 | 1,287 | 1,296 | 94,900 |
| 2017/12/08 | 1,297 | 1,317 | 1,278 | 1,288 | 119,900 |
| 2017/12/07 | 1,273 | 1,302 | 1,268 | 1,292 | 70,700 |
| 2017/12/06 | 1,267 | 1,302 | 1,263 | 1,273 | 88,300 |
| 2017/12/05 | 1,280 | 1,289 | 1,257 | 1,268 | 76,600 |
| 2017/12/04 | 1,319 | 1,322 | 1,285 | 1,285 | 100,300 |
| 2017/12/01 | 1,332 | 1,332 | 1,302 | 1,306 | 62,200 |
| 2017/11/30 | 1,302 | 1,343 | 1,291 | 1,323 | 120,500 |
| 2017/11/29 | 1,339 | 1,344 | 1,306 | 1,319 | 89,500 |
| 2017/11/28 | 1,343 | 1,349 | 1,312 | 1,325 | 122,400 |
| 2017/11/27 | 1,365 | 1,379 | 1,332 | 1,343 | 99,500 |
| 2017/11/24 | 1,350 | 1,374 | 1,337 | 1,360 | 198,100 |
| 2017/11/22 | 1,339 | 1,359 | 1,330 | 1,332 | 85,600 |
| 2017/11/21 | 1,340 | 1,343 | 1,321 | 1,339 | 111,400 |
| 2017/11/20 | 1,348 | 1,348 | 1,324 | 1,336 | 90,000 |
| 2017/11/17 | 1,349 | 1,367 | 1,305 | 1,322 | 130,600 |
| 2017/11/16 | 1,277 | 1,325 | 1,268 | 1,316 | 91,000 |
| 2017/11/15 | 1,337 | 1,338 | 1,276 | 1,277 | 145,800 |
| 2017/11/14 | 1,361 | 1,376 | 1,320 | 1,321 | 254,800 |
| 2017/11/13 | 1,300 | 1,390 | 1,284 | 1,369 | 584,100 |
| 2017/11/10 | 1,222 | 1,297 | 1,221 | 1,283 | 391,600 |
| 2017/11/09 | 1,260 | 1,309 | 1,239 | 1,269 | 420,000 |
| 2017/11/08 | 1,212 | 1,248 | 1,200 | 1,248 | 185,900 |
| 2017/11/07 | 1,210 | 1,211 | 1,199 | 1,202 | 102,300 |
| 2017/11/06 | 1,225 | 1,225 | 1,201 | 1,206 | 73,300 |
| 2017/11/02 | 1,234 | 1,234 | 1,205 | 1,217 | 115,400 |
| 2017/11/01 | 1,231 | 1,243 | 1,224 | 1,231 | 96,500 |
| 2017/10/31 | 1,249 | 1,249 | 1,224 | 1,232 | 90,500 |
| 2017/10/30 | 1,229 | 1,248 | 1,225 | 1,241 | 197,000 |
| 2017/10/27 | 1,213 | 1,232 | 1,213 | 1,229 | 85,700 |
| 2017/10/26 | 1,184 | 1,237 | 1,180 | 1,213 | 242,300 |
| 2017/10/25 | 1,195 | 1,195 | 1,176 | 1,186 | 120,800 |
| 2017/10/24 | 1,200 | 1,201 | 1,177 | 1,193 | 82,600 |
| 2017/10/23 | 1,183 | 1,205 | 1,174 | 1,192 | 139,600 |
| 2017/10/20 | 1,177 | 1,178 | 1,160 | 1,169 | 144,200 |
| 2017/10/19 | 1,209 | 1,209 | 1,174 | 1,181 | 222,200 |
| 2017/10/18 | 1,219 | 1,235 | 1,211 | 1,219 | 130,400 |
| 2017/10/17 | 1,196 | 1,243 | 1,185 | 1,241 | 333,800 |
| 2017/10/16 | 1,166 | 1,183 | 1,153 | 1,180 | 213,500 |
| 2017/10/13 | 1,172 | 1,188 | 1,162 | 1,173 | 192,900 |
| 2017/10/12 | 1,215 | 1,225 | 1,180 | 1,184 | 283,600 |
| 2017/10/11 | 1,225 | 1,230 | 1,199 | 1,207 | 111,200 |
| 2017/10/10 | 1,230 | 1,231 | 1,217 | 1,219 | 77,300 |
| 2017/10/06 | 1,222 | 1,268 | 1,213 | 1,220 | 187,800 |
| 2017/10/05 | 1,237 | 1,246 | 1,211 | 1,213 | 123,000 |
| 2017/10/04 | 1,259 | 1,259 | 1,221 | 1,237 | 204,400 |
| 2017/10/03 | 1,223 | 1,284 | 1,209 | 1,268 | 303,900 |
| 2017/10/02 | 1,178 | 1,233 | 1,178 | 1,205 | 326,300 |
| 2017/09/29 | 1,195 | 1,195 | 1,162 | 1,191 | 241,400 |
| 2017/09/28 | 1,200 | 1,201 | 1,180 | 1,193 | 169,100 |
| 2017/09/27 | 1,218 | 1,226 | 1,196 | 1,202 | 160,300 |
| 2017/09/26 | 1,219 | 1,223 | 1,197 | 1,213 | 150,800 |
| 2017/09/25 | 1,214 | 1,233 | 1,201 | 1,229 | 136,400 |
| 2017/09/22 | 1,214 | 1,227 | 1,200 | 1,214 | 160,600 |
| 2017/09/21 | 1,237 | 1,240 | 1,214 | 1,217 | 142,400 |
| 2017/09/20 | 1,235 | 1,246 | 1,215 | 1,233 | 84,000 |
| 2017/09/19 | 1,251 | 1,255 | 1,240 | 1,248 | 93,500 |
| 2017/09/15 | 1,202 | 1,242 | 1,202 | 1,236 | 97,300 |
| 2017/09/14 | 1,250 | 1,250 | 1,211 | 1,229 | 117,200 |
| 2017/09/13 | 1,245 | 1,253 | 1,226 | 1,250 | 136,400 |
| 2017/09/12 | 1,230 | 1,238 | 1,208 | 1,230 | 151,400 |
| 2017/09/11 | 1,212 | 1,225 | 1,180 | 1,192 | 148,800 |
| 2017/09/08 | 1,184 | 1,230 | 1,184 | 1,206 | 176,400 |
| 2017/09/07 | 1,196 | 1,217 | 1,181 | 1,184 | 201,900 |
| 2017/09/06 | 1,149 | 1,196 | 1,141 | 1,180 | 185,300 |
| 2017/09/05 | 1,228 | 1,240 | 1,176 | 1,190 | 256,700 |
| 2017/09/04 | 1,271 | 1,271 | 1,230 | 1,240 | 157,400 |
| 2017/09/01 | 1,264 | 1,276 | 1,244 | 1,273 | 151,600 |
| 2017/08/31 | 1,237 | 1,274 | 1,236 | 1,270 | 143,100 |
| 2017/08/30 | 1,257 | 1,261 | 1,230 | 1,237 | 157,700 |
| 2017/08/29 | 1,249 | 1,264 | 1,240 | 1,251 | 106,600 |
| 2017/08/28 | 1,255 | 1,274 | 1,251 | 1,273 | 70,000 |
| 2017/08/25 | 1,282 | 1,282 | 1,238 | 1,263 | 132,000 |
| 2017/08/24 | 1,240 | 1,282 | 1,240 | 1,275 | 149,300 |
| 2017/08/23 | 1,246 | 1,258 | 1,228 | 1,252 | 122,500 |
| 2017/08/22 | 1,260 | 1,284 | 1,230 | 1,241 | 176,100 |
| 2017/08/21 | 1,275 | 1,280 | 1,245 | 1,260 | 188,200 |
| 2017/08/18 | 1,291 | 1,300 | 1,268 | 1,280 | 214,900 |
| 2017/08/17 | 1,272 | 1,334 | 1,270 | 1,326 | 346,100 |
| 2017/08/16 | 1,260 | 1,299 | 1,239 | 1,299 | 279,400 |
| 2017/08/15 | 1,224 | 1,241 | 1,200 | 1,235 | 273,200 |
| 2017/08/14 | 1,180 | 1,224 | 1,171 | 1,200 | 473,800 |
| 2017/08/10 | 1,321 | 1,325 | 1,145 | 1,161 | 1,275,400 |
| 2017/08/09 | 1,430 | 1,430 | 1,338 | 1,342 | 501,100 |
| 2017/08/08 | 1,437 | 1,437 | 1,395 | 1,400 | 540,300 |
| 2017/08/07 | 1,334 | 1,340 | 1,312 | 1,317 | 93,400 |
| 2017/08/04 | 1,297 | 1,329 | 1,285 | 1,311 | 167,600 |
| 2017/08/03 | 1,320 | 1,337 | 1,301 | 1,306 | 151,300 |
| 2017/08/02 | 1,318 | 1,349 | 1,314 | 1,338 | 276,000 |
| 2017/08/01 | 1,381 | 1,387 | 1,310 | 1,320 | 293,200 |
| 2017/07/31 | 1,381 | 1,403 | 1,367 | 1,393 | 212,300 |
| 2017/07/28 | 1,379 | 1,406 | 1,355 | 1,406 | 399,600 |
| 2017/07/27 | 1,402 | 1,402 | 1,375 | 1,376 | 161,300 |
| 2017/07/26 | 1,427 | 1,427 | 1,393 | 1,402 | 146,400 |
| 2017/07/25 | 1,437 | 1,438 | 1,404 | 1,424 | 112,500 |
| 2017/07/24 | 1,424 | 1,445 | 1,408 | 1,437 | 147,700 |
| 2017/07/21 | 1,395 | 1,429 | 1,395 | 1,414 | 169,700 |
| 2017/07/20 | 1,429 | 1,442 | 1,392 | 1,392 | 200,500 |
| 2017/07/19 | 1,399 | 1,432 | 1,378 | 1,430 | 227,800 |
| 2017/07/18 | 1,439 | 1,443 | 1,355 | 1,400 | 429,300 |
| 2017/07/14 | 1,408 | 1,454 | 1,392 | 1,434 | 306,900 |
| 2017/07/13 | 1,459 | 1,459 | 1,399 | 1,411 | 315,400 |
| 2017/07/12 | 1,423 | 1,464 | 1,408 | 1,460 | 306,500 |
| 2017/07/11 | 1,429 | 1,431 | 1,400 | 1,426 | 160,000 |
| 2017/07/10 | 1,419 | 1,439 | 1,409 | 1,429 | 240,100 |
| 2017/07/07 | 1,372 | 1,397 | 1,372 | 1,390 | 162,500 |
| 2017/07/06 | 1,400 | 1,400 | 1,369 | 1,382 | 95,000 |
| 2017/07/05 | 1,381 | 1,395 | 1,341 | 1,386 | 283,100 |
| 2017/07/04 | 1,430 | 1,433 | 1,377 | 1,385 | 276,100 |
| 2017/07/03 | 1,468 | 1,475 | 1,407 | 1,436 | 251,000 |
| 2017/06/30 | 1,454 | 1,457 | 1,425 | 1,457 | 239,500 |
| 2017/06/29 | 1,470 | 1,492 | 1,461 | 1,483 | 136,200 |
| 2017/06/28 | 1,503 | 1,512 | 1,458 | 1,458 | 200,100 |
| 2017/06/27 | 1,483 | 1,496 | 1,444 | 1,488 | 160,700 |
| 2017/06/26 | 1,471 | 1,503 | 1,465 | 1,480 | 185,400 |
| 2017/06/23 | 1,495 | 1,509 | 1,456 | 1,471 | 230,700 |
| 2017/06/22 | 1,530 | 1,537 | 1,486 | 1,494 | 239,900 |
| 2017/06/21 | 1,521 | 1,576 | 1,495 | 1,537 | 348,200 |
| 2017/06/20 | 1,511 | 1,545 | 1,487 | 1,534 | 447,800 |
| 2017/06/19 | 1,422 | 1,496 | 1,422 | 1,482 | 298,800 |
| 2017/06/16 | 1,401 | 1,419 | 1,373 | 1,412 | 212,100 |
| 2017/06/15 | 1,431 | 1,442 | 1,384 | 1,401 | 194,900 |
| 2017/06/14 | 1,443 | 1,455 | 1,419 | 1,431 | 179,400 |
| 2017/06/13 | 1,449 | 1,478 | 1,433 | 1,437 | 205,800 |
| 2017/06/12 | 1,542 | 1,545 | 1,437 | 1,458 | 433,100 |
| 2017/06/09 | 1,620 | 1,645 | 1,521 | 1,525 | 1,086,000 |
| 2017/06/08 | 1,483 | 1,487 | 1,466 | 1,470 | 141,400 |
| 2017/06/07 | 1,425 | 1,497 | 1,411 | 1,494 | 327,700 |
| 2017/06/06 | 1,459 | 1,459 | 1,395 | 1,405 | 288,400 |
| 2017/06/05 | 1,421 | 1,470 | 1,421 | 1,463 | 138,600 |
| 2017/06/02 | 1,469 | 1,472 | 1,427 | 1,432 | 234,300 |
| 2017/06/01 | 1,475 | 1,488 | 1,448 | 1,466 | 186,500 |
| 2017/05/31 | 1,472 | 1,480 | 1,460 | 1,462 | 204,800 |
| 2017/05/30 | 1,491 | 1,505 | 1,476 | 1,481 | 233,300 |
| 2017/05/29 | 1,498 | 1,512 | 1,472 | 1,491 | 407,300 |
| 2017/05/26 | 1,421 | 1,436 | 1,413 | 1,425 | 196,100 |
| 2017/05/25 | 1,439 | 1,478 | 1,423 | 1,438 | 310,300 |
| 2017/05/24 | 1,438 | 1,456 | 1,425 | 1,432 | 204,600 |
| 2017/05/23 | 1,430 | 1,442 | 1,401 | 1,436 | 303,400 |
| 2017/05/22 | 1,406 | 1,433 | 1,367 | 1,424 | 297,400 |
| 2017/05/19 | 1,386 | 1,424 | 1,380 | 1,400 | 282,800 |
| 2017/05/18 | 1,373 | 1,421 | 1,370 | 1,375 | 335,300 |
| 2017/05/17 | 1,400 | 1,448 | 1,392 | 1,432 | 436,900 |
| 2017/05/16 | 1,393 | 1,410 | 1,380 | 1,398 | 291,300 |
| 2017/05/15 | 1,345 | 1,411 | 1,330 | 1,403 | 296,000 |
| 2017/05/12 | 1,341 | 1,397 | 1,336 | 1,362 | 341,800 |
| 2017/05/11 | 1,340 | 1,360 | 1,313 | 1,351 | 569,800 |
| 2017/05/10 | 1,328 | 1,336 | 1,302 | 1,319 | 379,000 |
| 2017/05/09 | 1,356 | 1,370 | 1,321 | 1,340 | 235,800 |
| 2017/05/08 | 1,372 | 1,380 | 1,318 | 1,348 | 680,200 |
| 2017/05/02 | 1,348 | 1,382 | 1,297 | 1,363 | 1,810,900 |
| 2017/05/01 | 1,212 | 1,362 | 1,205 | 1,362 | 2,470,700 |
| 2017/04/28 | 1,071 | 1,085 | 1,040 | 1,062 | 336,000 |
| 2017/04/27 | 1,060 | 1,070 | 1,046 | 1,060 | 251,500 |
| 2017/04/26 | 1,045 | 1,075 | 1,036 | 1,058 | 254,100 |
| 2017/04/25 | 1,021 | 1,048 | 997 | 1,039 | 201,300 |
| 2017/04/24 | 1,020 | 1,063 | 1,018 | 1,021 | 136,300 |
| 2017/04/21 | 1,011 | 1,012 | 991 | 1,007 | 180,100 |
| 2017/04/20 | 1,010 | 1,024 | 993 | 996 | 134,500 |
| 2017/04/19 | 993 | 1,010 | 993 | 1,000 | 96,400 |
| 2017/04/18 | 1,009 | 1,012 | 988 | 993 | 86,800 |
| 2017/04/17 | 970 | 1,009 | 970 | 994 | 118,600 |
| 2017/04/14 | 972 | 996 | 971 | 977 | 80,600 |
| 2017/04/13 | 965 | 994 | 965 | 984 | 111,900 |
| 2017/04/12 | 994 | 997 | 965 | 973 | 138,700 |
| 2017/04/11 | 1,007 | 1,022 | 993 | 999 | 137,700 |
| 2017/04/10 | 1,011 | 1,049 | 1,010 | 1,022 | 159,400 |
| 2017/04/07 | 990 | 1,039 | 982 | 998 | 244,800 |
| 2017/04/06 | 1,014 | 1,014 | 975 | 988 | 208,700 |
| 2017/04/05 | 1,016 | 1,060 | 989 | 1,014 | 298,200 |
| 2017/04/04 | 1,046 | 1,065 | 1,011 | 1,025 | 170,200 |
| 2017/04/03 | 1,054 | 1,065 | 1,041 | 1,052 | 125,400 |
| 2017/03/31 | 1,069 | 1,071 | 1,053 | 1,054 | 120,900 |
| 2017/03/30 | 1,080 | 1,083 | 1,056 | 1,066 | 138,300 |
| 2017/03/29 | 1,091 | 1,109 | 1,083 | 1,089 | 122,800 |
| 2017/03/28 | 1,069 | 1,098 | 1,069 | 1,092 | 177,500 |
| 2017/03/27 | 1,075 | 1,100 | 1,044 | 1,051 | 167,000 |
| 2017/03/24 | 1,054 | 1,075 | 1,049 | 1,066 | 142,600 |
| 2017/03/23 | 1,035 | 1,064 | 1,034 | 1,054 | 218,300 |
| 2017/03/22 | 1,022 | 1,042 | 1,005 | 1,024 | 132,500 |
| 2017/03/21 | 1,023 | 1,043 | 1,019 | 1,036 | 107,200 |
| 2017/03/17 | 1,014 | 1,029 | 1,011 | 1,023 | 107,000 |
| 2017/03/16 | 983 | 1,020 | 983 | 1,014 | 153,500 |
| 2017/03/15 | 1,029 | 1,032 | 997 | 998 | 185,900 |
| 2017/03/14 | 1,049 | 1,049 | 1,008 | 1,024 | 220,800 |
| 2017/03/13 | 1,049 | 1,073 | 1,045 | 1,047 | 174,300 |
| 2017/03/10 | 1,067 | 1,068 | 1,042 | 1,050 | 175,800 |
| 2017/03/09 | 1,053 | 1,075 | 1,052 | 1,062 | 242,200 |
| 2017/03/08 | 1,030 | 1,066 | 1,023 | 1,046 | 266,200 |
| 2017/03/07 | 1,052 | 1,060 | 1,014 | 1,018 | 192,000 |
| 2017/03/06 | 1,015 | 1,070 | 1,015 | 1,044 | 308,100 |
| 2017/03/03 | 989 | 1,021 | 988 | 1,015 | 196,400 |
| 2017/03/02 | 1,000 | 1,010 | 985 | 1,004 | 242,400 |
| 2017/03/01 | 969 | 996 | 966 | 994 | 341,800 |
| 2017/02/28 | 949 | 979 | 949 | 969 | 238,400 |
| 2017/02/27 | 936 | 954 | 929 | 947 | 194,800 |
| 2017/02/24 | 950 | 960 | 939 | 944 | 153,500 |
| 2017/02/23 | 947 | 970 | 947 | 962 | 178,800 |
| 2017/02/22 | 960 | 960 | 939 | 945 | 231,600 |
| 2017/02/21 | 930 | 983 | 927 | 958 | 358,000 |
| 2017/02/20 | 933 | 940 | 923 | 931 | 239,600 |
| 2017/02/17 | 949 | 955 | 926 | 941 | 317,600 |
| 2017/02/16 | 908 | 950 | 881 | 949 | 651,400 |
| 2017/02/15 | 890 | 918 | 882 | 901 | 636,300 |
| 2017/02/14 | 911 | 911 | 866 | 894 | 1,534,800 |
| 2017/02/13 | 726 | 762 | 726 | 761 | 144,400 |
| 2017/02/10 | 732 | 732 | 720 | 727 | 69,800 |
| 2017/02/09 | 723 | 731 | 718 | 724 | 72,800 |
| 2017/02/08 | 736 | 736 | 717 | 732 | 56,100 |
| 2017/02/07 | 739 | 743 | 727 | 737 | 65,800 |
| 2017/02/06 | 710 | 748 | 703 | 748 | 169,100 |
| 2017/02/03 | 711 | 718 | 702 | 702 | 57,700 |
| 2017/02/02 | 717 | 725 | 716 | 716 | 43,000 |
| 2017/02/01 | 711 | 722 | 709 | 719 | 67,100 |
| 2017/01/31 | 717 | 721 | 715 | 720 | 57,700 |
| 2017/01/30 | 717 | 723 | 711 | 721 | 51,300 |
| 2017/01/27 | 729 | 729 | 716 | 721 | 107,800 |
| 2017/01/26 | 727 | 734 | 724 | 729 | 42,400 |
| 2017/01/25 | 730 | 738 | 717 | 723 | 42,100 |
| 2017/01/24 | 722 | 728 | 711 | 727 | 64,400 |
| 2017/01/23 | 711 | 722 | 706 | 722 | 59,000 |
| 2017/01/20 | 711 | 749 | 702 | 713 | 166,400 |
| 2017/01/19 | 718 | 718 | 702 | 713 | 46,700 |
| 2017/01/18 | 707 | 717 | 698 | 714 | 55,800 |
| 2017/01/17 | 715 | 715 | 702 | 705 | 42,500 |
| 2017/01/16 | 723 | 724 | 711 | 715 | 63,000 |
| 2017/01/13 | 723 | 732 | 720 | 730 | 63,900 |
| 2017/01/12 | 732 | 735 | 718 | 734 | 63,400 |
| 2017/01/11 | 758 | 758 | 730 | 739 | 71,200 |
| 2017/01/10 | 727 | 754 | 719 | 753 | 128,100 |
| 2017/01/06 | 717 | 728 | 712 | 724 | 71,400 |
| 2017/01/05 | 729 | 730 | 721 | 726 | 28,900 |
| 2017/01/04 | 720 | 728 | 716 | 727 | 42,300 |