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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,709 | 1,709 | 1,659 | 1,675 | 56,700 |
| 2019/12/27 | 1,702 | 1,721 | 1,692 | 1,709 | 83,300 |
| 2019/12/26 | 1,649 | 1,679 | 1,640 | 1,672 | 84,200 |
| 2019/12/25 | 1,666 | 1,681 | 1,652 | 1,663 | 35,600 |
| 2019/12/24 | 1,691 | 1,695 | 1,665 | 1,666 | 26,100 |
| 2019/12/23 | 1,674 | 1,697 | 1,674 | 1,692 | 42,800 |
| 2019/12/20 | 1,660 | 1,673 | 1,644 | 1,669 | 56,900 |
| 2019/12/19 | 1,689 | 1,689 | 1,656 | 1,664 | 60,000 |
| 2019/12/18 | 1,725 | 1,725 | 1,684 | 1,701 | 50,200 |
| 2019/12/17 | 1,682 | 1,724 | 1,654 | 1,719 | 157,800 |
| 2019/12/16 | 1,666 | 1,710 | 1,666 | 1,682 | 90,100 |
| 2019/12/13 | 1,732 | 1,739 | 1,659 | 1,667 | 128,900 |
| 2019/12/12 | 1,733 | 1,733 | 1,681 | 1,696 | 72,700 |
| 2019/12/11 | 1,754 | 1,759 | 1,722 | 1,734 | 119,000 |
| 2019/12/10 | 1,736 | 1,780 | 1,736 | 1,772 | 140,300 |
| 2019/12/09 | 1,741 | 1,748 | 1,728 | 1,741 | 44,600 |
| 2019/12/06 | 1,759 | 1,769 | 1,725 | 1,741 | 82,900 |
| 2019/12/05 | 1,775 | 1,786 | 1,743 | 1,759 | 65,300 |
| 2019/12/04 | 1,731 | 1,775 | 1,723 | 1,763 | 91,700 |
| 2019/12/03 | 1,743 | 1,750 | 1,722 | 1,742 | 88,600 |
| 2019/12/02 | 1,774 | 1,811 | 1,771 | 1,783 | 82,200 |
| 2019/11/29 | 1,767 | 1,782 | 1,755 | 1,765 | 56,800 |
| 2019/11/28 | 1,764 | 1,782 | 1,749 | 1,780 | 46,700 |
| 2019/11/27 | 1,769 | 1,771 | 1,743 | 1,763 | 69,100 |
| 2019/11/26 | 1,780 | 1,785 | 1,746 | 1,769 | 192,800 |
| 2019/11/25 | 1,755 | 1,812 | 1,733 | 1,812 | 115,900 |
| 2019/11/22 | 1,743 | 1,768 | 1,731 | 1,755 | 30,000 |
| 2019/11/21 | 1,751 | 1,768 | 1,721 | 1,750 | 94,200 |
| 2019/11/20 | 1,759 | 1,792 | 1,747 | 1,770 | 120,300 |
| 2019/11/19 | 1,783 | 1,806 | 1,739 | 1,790 | 89,900 |
| 2019/11/18 | 1,722 | 1,812 | 1,722 | 1,783 | 133,400 |
| 2019/11/15 | 1,779 | 1,779 | 1,675 | 1,714 | 312,500 |
| 2019/11/14 | 1,811 | 1,920 | 1,779 | 1,799 | 300,900 |
| 2019/11/13 | 1,789 | 1,795 | 1,746 | 1,771 | 98,400 |
| 2019/11/12 | 1,753 | 1,807 | 1,738 | 1,796 | 118,200 |
| 2019/11/11 | 1,721 | 1,798 | 1,721 | 1,766 | 112,300 |
| 2019/11/08 | 1,700 | 1,744 | 1,690 | 1,724 | 119,300 |
| 2019/11/07 | 1,673 | 1,709 | 1,666 | 1,700 | 96,100 |
| 2019/11/06 | 1,661 | 1,690 | 1,660 | 1,680 | 100,400 |
| 2019/11/05 | 1,680 | 1,699 | 1,661 | 1,680 | 134,700 |
| 2019/11/01 | 1,659 | 1,717 | 1,653 | 1,692 | 131,900 |
| 2019/10/31 | 1,701 | 1,714 | 1,654 | 1,678 | 129,500 |
| 2019/10/30 | 1,711 | 1,774 | 1,694 | 1,701 | 199,100 |
| 2019/10/29 | 1,673 | 1,738 | 1,673 | 1,708 | 130,100 |
| 2019/10/28 | 1,628 | 1,668 | 1,626 | 1,663 | 78,200 |
| 2019/10/25 | 1,637 | 1,648 | 1,613 | 1,630 | 62,800 |
| 2019/10/24 | 1,609 | 1,639 | 1,600 | 1,634 | 77,100 |
| 2019/10/23 | 1,568 | 1,606 | 1,568 | 1,593 | 77,300 |
| 2019/10/21 | 1,579 | 1,677 | 1,556 | 1,563 | 173,100 |
| 2019/10/18 | 1,549 | 1,607 | 1,546 | 1,556 | 147,500 |
| 2019/10/17 | 1,547 | 1,570 | 1,537 | 1,549 | 53,300 |
| 2019/10/16 | 1,557 | 1,584 | 1,542 | 1,547 | 54,200 |
| 2019/10/15 | 1,534 | 1,539 | 1,516 | 1,536 | 104,200 |
| 2019/10/11 | 1,528 | 1,542 | 1,495 | 1,529 | 79,500 |
| 2019/10/10 | 1,613 | 1,613 | 1,532 | 1,535 | 76,400 |
| 2019/10/09 | 1,616 | 1,630 | 1,599 | 1,612 | 49,800 |
| 2019/10/08 | 1,644 | 1,655 | 1,611 | 1,618 | 97,800 |
| 2019/10/07 | 1,611 | 1,641 | 1,598 | 1,630 | 79,500 |
| 2019/10/04 | 1,590 | 1,617 | 1,577 | 1,611 | 76,800 |
| 2019/10/03 | 1,592 | 1,600 | 1,575 | 1,600 | 68,800 |
| 2019/10/02 | 1,626 | 1,654 | 1,617 | 1,627 | 77,100 |
| 2019/10/01 | 1,630 | 1,657 | 1,628 | 1,654 | 98,900 |
| 2019/09/30 | 1,659 | 1,659 | 1,610 | 1,640 | 107,700 |
| 2019/09/27 | 1,661 | 1,689 | 1,636 | 1,661 | 115,700 |
| 2019/09/26 | 1,654 | 1,704 | 1,654 | 1,672 | 127,200 |
| 2019/09/25 | 1,655 | 1,695 | 1,648 | 1,662 | 115,900 |
| 2019/09/24 | 1,633 | 1,683 | 1,633 | 1,656 | 122,100 |
| 2019/09/20 | 1,578 | 1,659 | 1,575 | 1,642 | 169,700 |
| 2019/09/19 | 1,553 | 1,598 | 1,553 | 1,574 | 79,000 |
| 2019/09/18 | 1,579 | 1,590 | 1,544 | 1,553 | 86,300 |
| 2019/09/17 | 1,518 | 1,572 | 1,498 | 1,563 | 103,700 |
| 2019/09/13 | 1,485 | 1,533 | 1,462 | 1,516 | 113,000 |
| 2019/09/12 | 1,540 | 1,540 | 1,483 | 1,484 | 133,500 |
| 2019/09/11 | 1,435 | 1,558 | 1,428 | 1,540 | 223,600 |
| 2019/09/10 | 1,517 | 1,517 | 1,426 | 1,435 | 362,300 |
| 2019/09/09 | 1,524 | 1,560 | 1,516 | 1,529 | 43,900 |
| 2019/09/06 | 1,527 | 1,558 | 1,527 | 1,532 | 42,200 |
| 2019/09/05 | 1,505 | 1,559 | 1,505 | 1,536 | 56,200 |
| 2019/09/04 | 1,503 | 1,530 | 1,494 | 1,508 | 88,200 |
| 2019/09/03 | 1,481 | 1,528 | 1,461 | 1,503 | 93,800 |
| 2019/09/02 | 1,534 | 1,534 | 1,487 | 1,493 | 92,300 |
| 2019/08/30 | 1,525 | 1,542 | 1,508 | 1,541 | 81,300 |
| 2019/08/29 | 1,508 | 1,540 | 1,481 | 1,505 | 85,400 |
| 2019/08/28 | 1,505 | 1,553 | 1,496 | 1,506 | 80,800 |
| 2019/08/27 | 1,531 | 1,538 | 1,496 | 1,500 | 82,000 |
| 2019/08/26 | 1,500 | 1,540 | 1,500 | 1,512 | 64,600 |
| 2019/08/23 | 1,580 | 1,580 | 1,515 | 1,529 | 52,000 |
| 2019/08/22 | 1,585 | 1,606 | 1,568 | 1,580 | 83,200 |
| 2019/08/21 | 1,618 | 1,618 | 1,579 | 1,581 | 50,000 |
| 2019/08/20 | 1,593 | 1,640 | 1,589 | 1,626 | 91,100 |
| 2019/08/19 | 1,586 | 1,657 | 1,575 | 1,593 | 128,300 |
| 2019/08/16 | 1,554 | 1,594 | 1,543 | 1,563 | 100,300 |
| 2019/08/15 | 1,526 | 1,562 | 1,504 | 1,554 | 136,900 |
| 2019/08/14 | 1,517 | 1,576 | 1,517 | 1,561 | 91,600 |
| 2019/08/13 | 1,479 | 1,510 | 1,451 | 1,499 | 245,100 |
| 2019/08/09 | 1,695 | 1,718 | 1,501 | 1,510 | 347,700 |
| 2019/08/08 | 1,635 | 1,777 | 1,525 | 1,662 | 849,300 |
| 2019/08/07 | 1,571 | 1,628 | 1,561 | 1,595 | 141,700 |
| 2019/08/06 | 1,545 | 1,591 | 1,511 | 1,562 | 257,600 |
| 2019/08/05 | 1,613 | 1,629 | 1,566 | 1,607 | 153,700 |
| 2019/08/02 | 1,680 | 1,702 | 1,621 | 1,631 | 106,500 |
| 2019/08/01 | 1,683 | 1,709 | 1,655 | 1,702 | 168,400 |
| 2019/07/31 | 1,690 | 1,711 | 1,675 | 1,702 | 172,700 |
| 2019/07/30 | 1,658 | 1,686 | 1,634 | 1,685 | 127,200 |
| 2019/07/29 | 1,662 | 1,673 | 1,631 | 1,648 | 106,800 |
| 2019/07/26 | 1,658 | 1,668 | 1,638 | 1,664 | 40,000 |
| 2019/07/25 | 1,641 | 1,674 | 1,628 | 1,666 | 77,300 |
| 2019/07/24 | 1,646 | 1,663 | 1,627 | 1,646 | 50,100 |
| 2019/07/23 | 1,629 | 1,654 | 1,621 | 1,641 | 46,100 |
| 2019/07/22 | 1,591 | 1,634 | 1,586 | 1,609 | 57,500 |
| 2019/07/19 | 1,614 | 1,628 | 1,585 | 1,604 | 56,100 |
| 2019/07/18 | 1,606 | 1,607 | 1,571 | 1,574 | 81,200 |
| 2019/07/17 | 1,610 | 1,621 | 1,585 | 1,606 | 87,800 |
| 2019/07/16 | 1,651 | 1,658 | 1,620 | 1,627 | 58,000 |
| 2019/07/12 | 1,714 | 1,714 | 1,659 | 1,670 | 62,400 |
| 2019/07/11 | 1,725 | 1,741 | 1,701 | 1,718 | 78,600 |
| 2019/07/10 | 1,643 | 1,741 | 1,626 | 1,733 | 176,400 |
| 2019/07/09 | 1,673 | 1,676 | 1,646 | 1,664 | 78,600 |
| 2019/07/08 | 1,720 | 1,732 | 1,667 | 1,682 | 84,700 |
| 2019/07/05 | 1,710 | 1,721 | 1,673 | 1,719 | 50,400 |
| 2019/07/04 | 1,674 | 1,713 | 1,650 | 1,710 | 121,800 |
| 2019/07/03 | 1,725 | 1,725 | 1,664 | 1,682 | 70,100 |
| 2019/07/02 | 1,757 | 1,760 | 1,701 | 1,712 | 108,100 |
| 2019/07/01 | 1,733 | 1,774 | 1,721 | 1,765 | 232,400 |
| 2019/06/28 | 1,710 | 1,728 | 1,678 | 1,684 | 109,000 |
| 2019/06/27 | 1,657 | 1,695 | 1,641 | 1,676 | 82,200 |
| 2019/06/26 | 1,624 | 1,712 | 1,624 | 1,682 | 159,000 |
| 2019/06/25 | 1,625 | 1,677 | 1,625 | 1,644 | 200,200 |
| 2019/06/24 | 1,591 | 1,617 | 1,576 | 1,610 | 76,900 |
| 2019/06/21 | 1,628 | 1,648 | 1,596 | 1,597 | 126,400 |
| 2019/06/20 | 1,590 | 1,634 | 1,585 | 1,628 | 67,300 |
| 2019/06/19 | 1,571 | 1,586 | 1,528 | 1,582 | 98,600 |
| 2019/06/18 | 1,559 | 1,590 | 1,543 | 1,547 | 91,400 |
| 2019/06/17 | 1,574 | 1,584 | 1,555 | 1,568 | 54,900 |
| 2019/06/14 | 1,536 | 1,595 | 1,536 | 1,592 | 146,600 |
| 2019/06/13 | 1,541 | 1,561 | 1,515 | 1,520 | 110,800 |
| 2019/06/12 | 1,530 | 1,568 | 1,530 | 1,556 | 144,700 |
| 2019/06/11 | 1,509 | 1,560 | 1,509 | 1,526 | 108,600 |
| 2019/06/10 | 1,484 | 1,528 | 1,477 | 1,528 | 128,300 |
| 2019/06/07 | 1,446 | 1,491 | 1,429 | 1,455 | 157,600 |
| 2019/06/06 | 1,506 | 1,537 | 1,455 | 1,455 | 171,100 |
| 2019/06/05 | 1,432 | 1,518 | 1,415 | 1,513 | 302,500 |
| 2019/06/04 | 1,384 | 1,419 | 1,353 | 1,402 | 223,800 |
| 2019/06/03 | 1,377 | 1,415 | 1,342 | 1,375 | 252,400 |
| 2019/05/31 | 1,393 | 1,434 | 1,379 | 1,382 | 151,300 |
| 2019/05/30 | 1,391 | 1,404 | 1,369 | 1,395 | 106,000 |
| 2019/05/29 | 1,427 | 1,441 | 1,382 | 1,400 | 142,900 |
| 2019/05/28 | 1,434 | 1,463 | 1,429 | 1,454 | 101,700 |
| 2019/05/27 | 1,425 | 1,447 | 1,418 | 1,434 | 58,300 |
| 2019/05/24 | 1,403 | 1,434 | 1,392 | 1,430 | 64,400 |
| 2019/05/23 | 1,401 | 1,437 | 1,399 | 1,416 | 47,700 |
| 2019/05/22 | 1,400 | 1,449 | 1,400 | 1,408 | 92,300 |
| 2019/05/21 | 1,430 | 1,438 | 1,391 | 1,422 | 133,000 |
| 2019/05/20 | 1,497 | 1,519 | 1,417 | 1,434 | 185,900 |
| 2019/05/17 | 1,500 | 1,558 | 1,488 | 1,518 | 283,800 |
| 2019/05/16 | 1,497 | 1,511 | 1,453 | 1,483 | 288,400 |
| 2019/05/15 | 1,499 | 1,540 | 1,467 | 1,487 | 472,900 |
| 2019/05/14 | 1,441 | 1,501 | 1,427 | 1,490 | 539,400 |
| 2019/05/13 | 1,657 | 1,669 | 1,425 | 1,431 | 590,400 |
| 2019/05/10 | 1,718 | 1,719 | 1,624 | 1,656 | 805,400 |
| 2019/05/09 | 1,802 | 1,833 | 1,791 | 1,809 | 219,400 |
| 2019/05/08 | 1,796 | 1,834 | 1,752 | 1,818 | 154,500 |
| 2019/05/07 | 1,811 | 1,906 | 1,805 | 1,818 | 227,100 |
| 2019/04/26 | 1,831 | 1,831 | 1,800 | 1,819 | 128,200 |
| 2019/04/25 | 1,826 | 1,884 | 1,826 | 1,850 | 113,700 |
| 2019/04/24 | 1,840 | 1,892 | 1,822 | 1,830 | 166,600 |
| 2019/04/23 | 1,831 | 1,841 | 1,805 | 1,822 | 97,400 |
| 2019/04/22 | 1,842 | 1,842 | 1,787 | 1,819 | 84,900 |
| 2019/04/19 | 1,804 | 1,836 | 1,781 | 1,831 | 134,600 |
| 2019/04/18 | 1,885 | 1,897 | 1,809 | 1,820 | 144,700 |
| 2019/04/17 | 1,870 | 1,893 | 1,835 | 1,875 | 156,300 |
| 2019/04/16 | 1,830 | 1,880 | 1,815 | 1,874 | 136,700 |
| 2019/04/15 | 1,780 | 1,841 | 1,780 | 1,823 | 88,800 |
| 2019/04/12 | 1,813 | 1,819 | 1,768 | 1,780 | 167,200 |
| 2019/04/11 | 1,900 | 1,914 | 1,819 | 1,827 | 169,800 |
| 2019/04/10 | 1,910 | 1,971 | 1,884 | 1,909 | 239,900 |
| 2019/04/09 | 1,882 | 1,906 | 1,849 | 1,899 | 153,500 |
| 2019/04/08 | 1,891 | 1,934 | 1,878 | 1,882 | 314,300 |
| 2019/04/05 | 1,723 | 1,851 | 1,723 | 1,851 | 402,300 |
| 2019/04/04 | 1,748 | 1,763 | 1,697 | 1,706 | 269,100 |
| 2019/04/03 | 1,719 | 1,729 | 1,696 | 1,708 | 168,200 |
| 2019/04/02 | 1,712 | 1,724 | 1,691 | 1,705 | 265,600 |
| 2019/04/01 | 1,755 | 1,757 | 1,700 | 1,724 | 287,800 |
| 2019/03/29 | 1,766 | 1,766 | 1,695 | 1,735 | 363,800 |
| 2019/03/28 | 1,765 | 1,792 | 1,749 | 1,777 | 249,000 |
| 2019/03/27 | 1,723 | 1,827 | 1,722 | 1,800 | 343,900 |
| 2019/03/26 | 1,735 | 1,797 | 1,732 | 1,763 | 203,200 |
| 2019/03/25 | 1,694 | 1,714 | 1,656 | 1,707 | 115,900 |
| 2019/03/22 | 1,700 | 1,719 | 1,690 | 1,710 | 81,100 |
| 2019/03/20 | 1,692 | 1,729 | 1,681 | 1,710 | 92,700 |
| 2019/03/19 | 1,740 | 1,756 | 1,656 | 1,676 | 173,900 |
| 2019/03/18 | 1,690 | 1,743 | 1,670 | 1,743 | 191,400 |
| 2019/03/15 | 1,686 | 1,686 | 1,644 | 1,674 | 198,500 |
| 2019/03/14 | 1,684 | 1,729 | 1,667 | 1,687 | 175,700 |
| 2019/03/13 | 1,625 | 1,681 | 1,625 | 1,681 | 119,000 |
| 2019/03/12 | 1,579 | 1,646 | 1,579 | 1,634 | 206,800 |
| 2019/03/11 | 1,585 | 1,587 | 1,506 | 1,566 | 195,600 |
| 2019/03/08 | 1,559 | 1,582 | 1,537 | 1,582 | 244,100 |
| 2019/03/07 | 1,645 | 1,659 | 1,576 | 1,599 | 329,800 |
| 2019/03/06 | 1,678 | 1,731 | 1,663 | 1,698 | 223,800 |
| 2019/03/05 | 1,586 | 1,685 | 1,585 | 1,681 | 310,900 |
| 2019/03/04 | 1,601 | 1,625 | 1,560 | 1,621 | 453,500 |
| 2019/03/01 | 1,701 | 1,701 | 1,611 | 1,630 | 345,900 |
| 2019/02/28 | 1,711 | 1,720 | 1,687 | 1,697 | 231,700 |
| 2019/02/27 | 1,684 | 1,705 | 1,665 | 1,699 | 103,500 |
| 2019/02/26 | 1,703 | 1,732 | 1,665 | 1,695 | 160,800 |
| 2019/02/25 | 1,697 | 1,727 | 1,682 | 1,706 | 148,400 |
| 2019/02/22 | 1,679 | 1,685 | 1,643 | 1,671 | 133,500 |
| 2019/02/21 | 1,687 | 1,688 | 1,628 | 1,678 | 162,700 |
| 2019/02/20 | 1,691 | 1,725 | 1,675 | 1,702 | 112,300 |
| 2019/02/19 | 1,744 | 1,758 | 1,695 | 1,708 | 171,700 |
| 2019/02/18 | 1,683 | 1,753 | 1,680 | 1,744 | 290,500 |
| 2019/02/15 | 1,695 | 1,707 | 1,643 | 1,658 | 176,500 |
| 2019/02/14 | 1,768 | 1,775 | 1,706 | 1,732 | 255,000 |
| 2019/02/13 | 1,698 | 1,775 | 1,686 | 1,775 | 345,200 |
| 2019/02/12 | 1,981 | 2,015 | 1,703 | 1,736 | 1,279,600 |
| 2019/02/08 | 1,763 | 2,003 | 1,723 | 2,003 | 994,500 |
| 2019/02/07 | 1,683 | 1,685 | 1,573 | 1,603 | 404,200 |
| 2019/02/06 | 1,669 | 1,686 | 1,632 | 1,677 | 497,900 |
| 2019/02/05 | 1,750 | 1,757 | 1,620 | 1,629 | 413,300 |
| 2019/02/04 | 1,690 | 1,754 | 1,615 | 1,751 | 481,000 |
| 2019/02/01 | 1,574 | 1,698 | 1,554 | 1,681 | 452,400 |
| 2019/01/31 | 1,550 | 1,593 | 1,531 | 1,588 | 226,400 |
| 2019/01/30 | 1,585 | 1,599 | 1,518 | 1,522 | 265,200 |
| 2019/01/29 | 1,557 | 1,625 | 1,518 | 1,604 | 434,200 |
| 2019/01/28 | 1,448 | 1,568 | 1,446 | 1,533 | 365,200 |
| 2019/01/25 | 1,423 | 1,468 | 1,421 | 1,427 | 200,600 |
| 2019/01/24 | 1,394 | 1,443 | 1,386 | 1,440 | 269,500 |
| 2019/01/23 | 1,421 | 1,457 | 1,393 | 1,421 | 280,100 |
| 2019/01/22 | 1,460 | 1,487 | 1,426 | 1,450 | 261,300 |
| 2019/01/21 | 1,629 | 1,638 | 1,481 | 1,490 | 342,000 |
| 2019/01/18 | 1,590 | 1,645 | 1,577 | 1,614 | 352,100 |
| 2019/01/17 | 1,426 | 1,574 | 1,426 | 1,564 | 434,700 |
| 2019/01/16 | 1,457 | 1,481 | 1,393 | 1,410 | 188,900 |
| 2019/01/15 | 1,393 | 1,455 | 1,389 | 1,452 | 236,000 |
| 2019/01/11 | 1,417 | 1,442 | 1,323 | 1,405 | 263,500 |
| 2019/01/10 | 1,503 | 1,527 | 1,421 | 1,431 | 226,200 |
| 2019/01/09 | 1,571 | 1,585 | 1,508 | 1,515 | 222,600 |
| 2019/01/08 | 1,536 | 1,646 | 1,536 | 1,570 | 230,800 |
| 2019/01/07 | 1,551 | 1,580 | 1,468 | 1,551 | 451,600 |
| 2019/01/04 | 1,466 | 1,514 | 1,441 | 1,511 | 243,200 |