デジタルハーツホールディングス(3676)の株価時系列情報
デジタルハーツホールディングス(3676)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,644 | 1,709 | 1,637 | 1,688 | 231,500 |
| 2016/12/29 | 1,681 | 1,684 | 1,638 | 1,648 | 122,400 |
| 2016/12/28 | 1,641 | 1,703 | 1,640 | 1,693 | 142,200 |
| 2016/12/27 | 1,677 | 1,724 | 1,633 | 1,641 | 466,200 |
| 2016/12/26 | 1,561 | 1,665 | 1,555 | 1,659 | 398,800 |
| 2016/12/22 | 1,540 | 1,552 | 1,531 | 1,541 | 120,800 |
| 2016/12/21 | 1,590 | 1,591 | 1,531 | 1,536 | 124,100 |
| 2016/12/20 | 1,565 | 1,580 | 1,535 | 1,569 | 172,300 |
| 2016/12/19 | 1,531 | 1,580 | 1,531 | 1,573 | 199,500 |
| 2016/12/16 | 1,540 | 1,549 | 1,526 | 1,542 | 164,600 |
| 2016/12/15 | 1,544 | 1,583 | 1,521 | 1,526 | 232,300 |
| 2016/12/14 | 1,561 | 1,599 | 1,518 | 1,584 | 312,300 |
| 2016/12/13 | 1,530 | 1,570 | 1,517 | 1,559 | 237,000 |
| 2016/12/12 | 1,481 | 1,515 | 1,480 | 1,515 | 242,900 |
| 2016/12/09 | 1,388 | 1,475 | 1,385 | 1,475 | 574,100 |
| 2016/12/08 | 1,503 | 1,505 | 1,467 | 1,478 | 273,300 |
| 2016/12/07 | 1,546 | 1,546 | 1,490 | 1,504 | 329,700 |
| 2016/12/06 | 1,558 | 1,558 | 1,540 | 1,546 | 149,700 |
| 2016/12/05 | 1,559 | 1,643 | 1,554 | 1,558 | 249,800 |
| 2016/12/02 | 1,616 | 1,625 | 1,553 | 1,571 | 265,700 |
| 2016/12/01 | 1,679 | 1,679 | 1,625 | 1,640 | 163,800 |
| 2016/11/30 | 1,670 | 1,670 | 1,610 | 1,624 | 450,300 |
| 2016/11/29 | 1,687 | 1,692 | 1,660 | 1,668 | 195,400 |
| 2016/11/28 | 1,660 | 1,688 | 1,637 | 1,686 | 139,700 |
| 2016/11/25 | 1,631 | 1,675 | 1,620 | 1,660 | 209,200 |
| 2016/11/24 | 1,666 | 1,670 | 1,615 | 1,628 | 330,600 |
| 2016/11/22 | 1,726 | 1,737 | 1,657 | 1,687 | 293,000 |
| 2016/11/21 | 1,740 | 1,745 | 1,699 | 1,743 | 326,400 |
| 2016/11/18 | 1,740 | 1,747 | 1,661 | 1,692 | 354,700 |
| 2016/11/17 | 1,670 | 1,772 | 1,667 | 1,739 | 498,500 |
| 2016/11/16 | 1,608 | 1,649 | 1,604 | 1,645 | 332,300 |
| 2016/11/15 | 1,590 | 1,664 | 1,510 | 1,657 | 445,200 |
| 2016/11/14 | 1,590 | 1,627 | 1,572 | 1,586 | 246,600 |
| 2016/11/11 | 1,700 | 1,716 | 1,497 | 1,565 | 820,300 |
| 2016/11/10 | 1,603 | 1,635 | 1,529 | 1,614 | 414,500 |
| 2016/11/09 | 1,604 | 1,625 | 1,462 | 1,484 | 540,600 |
| 2016/11/08 | 1,700 | 1,712 | 1,603 | 1,617 | 587,100 |
| 2016/11/07 | 1,860 | 1,890 | 1,795 | 1,843 | 218,200 |
| 2016/11/04 | 1,811 | 1,890 | 1,785 | 1,849 | 264,100 |
| 2016/11/02 | 1,902 | 1,910 | 1,813 | 1,829 | 315,800 |
| 2016/11/01 | 1,930 | 1,954 | 1,905 | 1,933 | 204,300 |
| 2016/10/31 | 1,963 | 1,997 | 1,941 | 1,947 | 169,300 |
| 2016/10/28 | 1,968 | 1,984 | 1,943 | 1,975 | 288,000 |
| 2016/10/27 | 2,010 | 2,011 | 1,963 | 1,968 | 209,500 |
| 2016/10/26 | 1,934 | 2,054 | 1,917 | 2,035 | 459,500 |
| 2016/10/25 | 1,932 | 1,948 | 1,891 | 1,934 | 181,000 |
| 2016/10/24 | 1,970 | 1,970 | 1,931 | 1,936 | 136,400 |
| 2016/10/21 | 1,949 | 1,997 | 1,934 | 1,975 | 230,100 |
| 2016/10/20 | 2,000 | 2,005 | 1,944 | 1,952 | 177,300 |
| 2016/10/19 | 2,010 | 2,010 | 1,968 | 1,987 | 140,700 |
| 2016/10/18 | 1,900 | 2,001 | 1,900 | 1,983 | 242,200 |
| 2016/10/17 | 1,948 | 1,971 | 1,905 | 1,958 | 195,800 |
| 2016/10/14 | 1,995 | 2,010 | 1,952 | 1,963 | 116,400 |
| 2016/10/13 | 1,990 | 2,008 | 1,971 | 2,007 | 152,600 |
| 2016/10/12 | 2,090 | 2,096 | 1,957 | 1,981 | 265,200 |
| 2016/10/11 | 2,055 | 2,120 | 2,045 | 2,094 | 162,800 |
| 2016/10/07 | 2,129 | 2,129 | 2,056 | 2,065 | 134,900 |
| 2016/10/06 | 2,144 | 2,144 | 2,042 | 2,120 | 225,300 |
| 2016/10/05 | 2,154 | 2,155 | 2,085 | 2,119 | 137,400 |
| 2016/10/04 | 2,087 | 2,148 | 2,068 | 2,140 | 234,100 |
| 2016/10/03 | 2,165 | 2,165 | 2,080 | 2,114 | 185,900 |
| 2016/09/30 | 2,087 | 2,170 | 2,060 | 2,125 | 296,000 |
| 2016/09/29 | 2,199 | 2,200 | 2,084 | 2,089 | 330,300 |
| 2016/09/28 | 2,121 | 2,177 | 2,060 | 2,170 | 291,900 |
| 2016/09/28 | 1 -> 2.00 分割 | ||||
| 2016/09/27 | 4,080 | 4,205 | 4,080 | 4,190 | 156,100 |
| 2016/09/26 | 4,090 | 4,150 | 4,070 | 4,125 | 70,300 |
| 2016/09/23 | 4,170 | 4,180 | 4,070 | 4,135 | 96,600 |
| 2016/09/21 | 4,140 | 4,140 | 4,005 | 4,125 | 164,800 |
| 2016/09/20 | 3,890 | 4,230 | 3,870 | 4,210 | 273,600 |
| 2016/09/16 | 3,950 | 3,970 | 3,885 | 3,925 | 62,800 |
| 2016/09/15 | 3,870 | 3,975 | 3,855 | 3,945 | 76,700 |
| 2016/09/14 | 4,020 | 4,045 | 3,925 | 3,955 | 137,500 |
| 2016/09/13 | 4,000 | 4,115 | 3,960 | 4,085 | 116,100 |
| 2016/09/12 | 3,930 | 4,045 | 3,920 | 3,975 | 98,500 |
| 2016/09/09 | 4,100 | 4,130 | 3,970 | 4,030 | 100,700 |
| 2016/09/08 | 4,150 | 4,200 | 4,025 | 4,075 | 254,200 |
| 2016/09/07 | 3,895 | 4,200 | 3,870 | 4,200 | 529,200 |
| 2016/09/06 | 3,870 | 3,930 | 3,770 | 3,910 | 155,500 |
| 2016/09/05 | 3,800 | 3,930 | 3,750 | 3,890 | 163,700 |
| 2016/09/02 | 3,875 | 3,875 | 3,655 | 3,745 | 166,900 |
| 2016/09/01 | 3,900 | 3,900 | 3,815 | 3,875 | 109,400 |
| 2016/08/31 | 4,035 | 4,040 | 3,775 | 3,845 | 262,300 |
| 2016/08/30 | 3,845 | 4,050 | 3,770 | 4,025 | 218,900 |
| 2016/08/29 | 4,005 | 4,050 | 3,855 | 3,915 | 146,200 |
| 2016/08/26 | 3,810 | 3,975 | 3,780 | 3,940 | 168,700 |
| 2016/08/25 | 3,890 | 3,900 | 3,760 | 3,830 | 97,800 |
| 2016/08/24 | 3,810 | 3,905 | 3,750 | 3,885 | 166,600 |
| 2016/08/23 | 3,900 | 4,010 | 3,840 | 3,875 | 370,900 |
| 2016/08/22 | 3,625 | 3,915 | 3,580 | 3,900 | 474,500 |
| 2016/08/19 | 3,695 | 3,705 | 3,540 | 3,600 | 141,900 |
| 2016/08/18 | 3,695 | 3,805 | 3,615 | 3,635 | 251,300 |
| 2016/08/17 | 3,640 | 3,775 | 3,595 | 3,695 | 264,100 |
| 2016/08/16 | 3,500 | 3,620 | 3,465 | 3,610 | 179,900 |
| 2016/08/15 | 3,455 | 3,560 | 3,455 | 3,495 | 82,200 |
| 2016/08/12 | 3,505 | 3,530 | 3,420 | 3,455 | 88,300 |
| 2016/08/10 | 3,400 | 3,515 | 3,360 | 3,495 | 163,400 |
| 2016/08/09 | 3,400 | 3,475 | 3,310 | 3,400 | 337,500 |
| 2016/08/08 | 3,095 | 3,135 | 2,960 | 3,035 | 130,900 |
| 2016/08/05 | 3,230 | 3,255 | 2,998 | 3,045 | 152,200 |
| 2016/08/04 | 3,300 | 3,450 | 3,255 | 3,270 | 139,700 |
| 2016/08/03 | 3,260 | 3,300 | 3,220 | 3,270 | 81,000 |
| 2016/08/02 | 3,205 | 3,365 | 3,180 | 3,305 | 80,200 |
| 2016/08/01 | 3,175 | 3,250 | 3,140 | 3,215 | 51,600 |
| 2016/07/29 | 3,225 | 3,280 | 3,080 | 3,270 | 85,600 |
| 2016/07/28 | 3,370 | 3,370 | 3,195 | 3,220 | 62,200 |
| 2016/07/27 | 3,300 | 3,370 | 3,245 | 3,255 | 74,000 |
| 2016/07/26 | 3,330 | 3,355 | 3,215 | 3,290 | 87,400 |
| 2016/07/25 | 3,350 | 3,490 | 3,260 | 3,400 | 166,400 |
| 2016/07/22 | 3,265 | 3,340 | 3,240 | 3,290 | 48,900 |
| 2016/07/21 | 3,340 | 3,390 | 3,270 | 3,295 | 84,300 |
| 2016/07/20 | 3,385 | 3,400 | 3,250 | 3,310 | 122,700 |
| 2016/07/19 | 3,240 | 3,405 | 3,175 | 3,390 | 144,100 |
| 2016/07/15 | 3,230 | 3,275 | 3,150 | 3,175 | 165,700 |
| 2016/07/14 | 3,485 | 3,500 | 3,255 | 3,350 | 161,800 |
| 2016/07/13 | 3,500 | 3,620 | 3,420 | 3,480 | 209,000 |
| 2016/07/12 | 3,440 | 3,545 | 3,400 | 3,420 | 246,400 |
| 2016/07/11 | 3,390 | 3,450 | 3,345 | 3,360 | 229,900 |
| 2016/07/08 | 3,180 | 3,325 | 3,175 | 3,240 | 161,100 |
| 2016/07/07 | 3,295 | 3,315 | 3,150 | 3,220 | 223,200 |
| 2016/07/06 | 3,220 | 3,290 | 3,135 | 3,255 | 162,800 |
| 2016/07/05 | 3,320 | 3,340 | 3,195 | 3,335 | 192,500 |
| 2016/07/04 | 3,190 | 3,360 | 3,160 | 3,320 | 379,700 |
| 2016/07/01 | 2,860 | 3,220 | 2,860 | 3,190 | 525,300 |
| 2016/06/30 | 2,854 | 2,888 | 2,783 | 2,836 | 194,200 |
| 2016/06/29 | 2,922 | 2,991 | 2,811 | 2,828 | 226,300 |
| 2016/06/28 | 2,830 | 2,919 | 2,764 | 2,872 | 172,200 |
| 2016/06/27 | 2,800 | 2,980 | 2,799 | 2,930 | 178,600 |
| 2016/06/24 | 3,000 | 3,015 | 2,644 | 2,807 | 356,500 |
| 2016/06/23 | 2,968 | 2,987 | 2,843 | 2,938 | 290,200 |
| 2016/06/22 | 3,090 | 3,090 | 2,963 | 2,999 | 254,300 |
| 2016/06/21 | 3,200 | 3,290 | 3,100 | 3,110 | 272,300 |
| 2016/06/20 | 3,140 | 3,315 | 3,110 | 3,255 | 222,600 |
| 2016/06/17 | 3,270 | 3,270 | 3,015 | 3,070 | 278,100 |
| 2016/06/16 | 3,350 | 3,385 | 3,100 | 3,130 | 247,300 |
| 2016/06/15 | 3,210 | 3,435 | 3,170 | 3,340 | 308,700 |
| 2016/06/14 | 3,390 | 3,440 | 2,988 | 3,235 | 547,500 |
| 2016/06/13 | 3,560 | 3,670 | 3,425 | 3,470 | 359,600 |
| 2016/06/10 | 3,735 | 3,740 | 3,635 | 3,735 | 306,300 |
| 2016/06/09 | 3,515 | 3,760 | 3,440 | 3,735 | 719,800 |
| 2016/06/08 | 3,490 | 3,540 | 3,410 | 3,470 | 395,100 |
| 2016/06/07 | 3,340 | 3,520 | 3,290 | 3,465 | 483,500 |
| 2016/06/06 | 3,255 | 3,380 | 3,175 | 3,365 | 319,100 |
| 2016/06/03 | 3,100 | 3,340 | 3,090 | 3,335 | 496,300 |
| 2016/06/02 | 3,070 | 3,220 | 3,005 | 3,110 | 337,300 |
| 2016/06/01 | 3,010 | 3,125 | 2,974 | 3,070 | 231,100 |
| 2016/05/31 | 3,145 | 3,160 | 3,025 | 3,080 | 165,200 |
| 2016/05/30 | 3,145 | 3,200 | 3,025 | 3,120 | 375,800 |
| 2016/05/27 | 3,000 | 3,110 | 2,902 | 3,090 | 616,200 |
| 2016/05/26 | 2,819 | 3,020 | 2,752 | 2,997 | 690,900 |
| 2016/05/25 | 2,794 | 2,819 | 2,750 | 2,775 | 177,700 |
| 2016/05/24 | 2,800 | 2,840 | 2,680 | 2,768 | 182,000 |
| 2016/05/23 | 2,751 | 2,820 | 2,710 | 2,820 | 339,400 |
| 2016/05/20 | 2,720 | 2,828 | 2,706 | 2,742 | 316,400 |
| 2016/05/19 | 2,530 | 2,690 | 2,520 | 2,674 | 202,400 |
| 2016/05/18 | 2,680 | 2,790 | 2,450 | 2,518 | 442,100 |
| 2016/05/17 | 2,581 | 2,695 | 2,550 | 2,690 | 232,200 |
| 2016/05/16 | 2,500 | 2,727 | 2,428 | 2,621 | 565,500 |
| 2016/05/13 | 2,510 | 2,535 | 2,425 | 2,510 | 133,600 |
| 2016/05/12 | 2,549 | 2,600 | 2,515 | 2,543 | 118,300 |
| 2016/05/11 | 2,599 | 2,599 | 2,528 | 2,565 | 98,900 |
| 2016/05/10 | 2,598 | 2,645 | 2,532 | 2,576 | 142,400 |
| 2016/05/09 | 2,600 | 2,609 | 2,534 | 2,573 | 122,500 |
| 2016/05/06 | 2,555 | 2,572 | 2,471 | 2,558 | 153,200 |
| 2016/05/02 | 2,470 | 2,540 | 2,462 | 2,499 | 163,700 |
| 2016/04/28 | 2,548 | 2,624 | 2,491 | 2,567 | 245,400 |
| 2016/04/27 | 2,487 | 2,566 | 2,450 | 2,490 | 162,700 |
| 2016/04/26 | 2,640 | 2,672 | 2,451 | 2,482 | 443,900 |
| 2016/04/25 | 2,827 | 2,855 | 2,675 | 2,689 | 554,200 |
| 2016/04/22 | 2,618 | 2,890 | 2,580 | 2,755 | 1,590,700 |
| 2016/04/21 | 2,480 | 2,487 | 2,424 | 2,468 | 192,700 |
| 2016/04/20 | 2,333 | 2,466 | 2,323 | 2,394 | 355,200 |
| 2016/04/19 | 2,250 | 2,329 | 2,250 | 2,294 | 143,700 |
| 2016/04/18 | 2,180 | 2,238 | 2,172 | 2,181 | 63,500 |
| 2016/04/15 | 2,235 | 2,271 | 2,225 | 2,253 | 55,000 |
| 2016/04/14 | 2,310 | 2,310 | 2,215 | 2,268 | 84,300 |
| 2016/04/13 | 2,326 | 2,348 | 2,261 | 2,276 | 64,400 |
| 2016/04/12 | 2,306 | 2,348 | 2,275 | 2,302 | 95,600 |
| 2016/04/11 | 2,188 | 2,331 | 2,188 | 2,319 | 141,200 |
| 2016/04/08 | 2,152 | 2,218 | 2,115 | 2,204 | 80,900 |
| 2016/04/07 | 2,242 | 2,352 | 2,157 | 2,185 | 164,600 |
| 2016/04/06 | 2,211 | 2,311 | 2,201 | 2,263 | 114,400 |
| 2016/04/05 | 2,306 | 2,342 | 2,221 | 2,242 | 119,700 |
| 2016/04/04 | 2,304 | 2,450 | 2,260 | 2,359 | 135,300 |
| 2016/04/01 | 2,450 | 2,450 | 2,310 | 2,351 | 195,100 |
| 2016/03/31 | 2,503 | 2,547 | 2,432 | 2,434 | 186,400 |
| 2016/03/30 | 2,510 | 2,636 | 2,435 | 2,482 | 341,000 |
| 2016/03/29 | 2,450 | 2,525 | 2,437 | 2,500 | 260,800 |
| 2016/03/28 | 2,359 | 2,431 | 2,337 | 2,423 | 214,100 |
| 2016/03/25 | 2,389 | 2,450 | 2,341 | 2,354 | 211,300 |
| 2016/03/24 | 2,250 | 2,418 | 2,240 | 2,395 | 370,200 |
| 2016/03/23 | 2,292 | 2,307 | 2,232 | 2,260 | 105,400 |
| 2016/03/22 | 2,280 | 2,320 | 2,249 | 2,288 | 211,600 |
| 2016/03/18 | 2,220 | 2,224 | 2,127 | 2,212 | 151,700 |
| 2016/03/17 | 2,300 | 2,340 | 2,176 | 2,212 | 287,900 |
| 2016/03/16 | 2,151 | 2,286 | 2,150 | 2,284 | 306,000 |
| 2016/03/15 | 2,205 | 2,219 | 2,113 | 2,142 | 239,100 |
| 2016/03/14 | 2,177 | 2,234 | 2,140 | 2,220 | 302,800 |
| 2016/03/11 | 2,089 | 2,142 | 2,045 | 2,108 | 278,600 |
| 2016/03/10 | 2,154 | 2,261 | 2,090 | 2,106 | 525,100 |
| 2016/03/09 | 2,326 | 2,389 | 2,056 | 2,075 | 1,055,600 |
| 2016/03/08 | 1,979 | 2,378 | 1,856 | 2,243 | 1,931,500 |
| 2016/03/07 | 1,978 | 2,074 | 1,930 | 1,978 | 275,900 |
| 2016/03/04 | 1,930 | 1,981 | 1,925 | 1,938 | 121,100 |
| 2016/03/03 | 1,981 | 1,981 | 1,904 | 1,927 | 132,600 |
| 2016/03/02 | 1,940 | 1,987 | 1,930 | 1,983 | 152,400 |
| 2016/03/01 | 1,855 | 1,918 | 1,850 | 1,910 | 203,000 |
| 2016/02/29 | 1,849 | 1,895 | 1,807 | 1,829 | 303,000 |
| 2016/02/26 | 1,858 | 1,860 | 1,750 | 1,756 | 193,100 |
| 2016/02/25 | 1,838 | 1,896 | 1,820 | 1,821 | 151,300 |
| 2016/02/24 | 1,862 | 1,910 | 1,824 | 1,851 | 79,200 |
| 2016/02/23 | 1,942 | 1,975 | 1,883 | 1,917 | 65,800 |
| 2016/02/22 | 1,831 | 1,934 | 1,831 | 1,915 | 114,100 |
| 2016/02/19 | 1,917 | 1,917 | 1,810 | 1,827 | 105,100 |
| 2016/02/18 | 1,918 | 1,933 | 1,864 | 1,915 | 96,200 |
| 2016/02/17 | 1,915 | 1,991 | 1,832 | 1,858 | 220,400 |
| 2016/02/16 | 2,010 | 2,063 | 1,931 | 1,935 | 184,000 |
| 2016/02/15 | 2,100 | 2,114 | 2,021 | 2,037 | 98,200 |
| 2016/02/12 | 1,985 | 1,997 | 1,921 | 1,941 | 116,700 |
| 2016/02/10 | 2,180 | 2,180 | 1,978 | 2,085 | 133,300 |
| 2016/02/09 | 2,164 | 2,298 | 2,010 | 2,048 | 262,000 |
| 2016/02/08 | 2,100 | 2,157 | 2,080 | 2,096 | 163,400 |
| 2016/02/05 | 2,230 | 2,240 | 2,084 | 2,126 | 113,900 |
| 2016/02/04 | 2,370 | 2,371 | 2,237 | 2,240 | 63,700 |
| 2016/02/03 | 2,420 | 2,430 | 2,308 | 2,320 | 94,500 |
| 2016/02/02 | 2,480 | 2,523 | 2,462 | 2,488 | 53,000 |
| 2016/02/01 | 2,500 | 2,525 | 2,411 | 2,525 | 80,300 |
| 2016/01/29 | 2,330 | 2,466 | 2,305 | 2,405 | 91,300 |
| 2016/01/28 | 2,330 | 2,330 | 2,276 | 2,321 | 65,600 |
| 2016/01/27 | 2,356 | 2,393 | 2,300 | 2,344 | 92,100 |
| 2016/01/26 | 2,237 | 2,356 | 2,184 | 2,275 | 102,900 |
| 2016/01/25 | 2,184 | 2,287 | 2,097 | 2,254 | 190,100 |
| 2016/01/22 | 2,015 | 2,207 | 2,012 | 2,207 | 103,000 |
| 2016/01/21 | 1,980 | 2,100 | 1,935 | 1,939 | 116,300 |
| 2016/01/20 | 2,150 | 2,173 | 2,010 | 2,021 | 110,200 |
| 2016/01/19 | 2,102 | 2,209 | 2,081 | 2,196 | 118,800 |
| 2016/01/18 | 2,079 | 2,161 | 2,058 | 2,126 | 123,800 |
| 2016/01/15 | 2,495 | 2,531 | 2,136 | 2,144 | 259,100 |
| 2016/01/14 | 2,410 | 2,450 | 2,390 | 2,435 | 125,800 |
| 2016/01/13 | 2,480 | 2,628 | 2,467 | 2,546 | 123,400 |
| 2016/01/12 | 2,483 | 2,581 | 2,367 | 2,389 | 215,700 |
| 2016/01/08 | 2,500 | 2,510 | 2,444 | 2,483 | 191,100 |
| 2016/01/07 | 2,551 | 2,691 | 2,533 | 2,542 | 219,300 |
| 2016/01/06 | 2,685 | 2,685 | 2,566 | 2,577 | 311,400 |
| 2016/01/05 | 2,854 | 2,854 | 2,700 | 2,730 | 267,700 |
| 2016/01/04 | 2,813 | 2,937 | 2,792 | 2,895 | 286,200 |