デジタルガレージ(4819)の株価時系列情報
デジタルガレージ(4819)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 153,000 | 153,000 | 148,000 | 149,000 | 31 |
| 2002/12/27 | 140,000 | 148,000 | 140,000 | 148,000 | 3 |
| 2002/12/26 | 140,000 | 145,000 | 140,000 | 145,000 | 12 |
| 2002/12/25 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2002/12/24 | 145,000 | 150,000 | 145,000 | 150,000 | 9 |
| 2002/12/20 | 150,000 | 153,000 | 150,000 | 150,000 | 5 |
| 2002/12/19 | 152,000 | 152,000 | 150,000 | 150,000 | 6 |
| 2002/12/18 | 150,000 | 155,000 | 150,000 | 152,000 | 11 |
| 2002/12/17 | 155,000 | 155,000 | 155,000 | 155,000 | 4 |
| 2002/12/16 | 155,000 | 155,000 | 150,000 | 151,000 | 31 |
| 2002/12/13 | 165,000 | 165,000 | 160,000 | 163,000 | 15 |
| 2002/12/12 | 167,000 | 167,000 | 167,000 | 167,000 | 10 |
| 2002/12/11 | 168,000 | 170,000 | 165,000 | 167,000 | 37 |
| 2002/12/10 | 150,000 | 195,000 | 150,000 | 170,000 | 51 |
| 2002/12/09 | 154,000 | 155,000 | 150,000 | 154,000 | 16 |
| 2002/12/05 | 155,000 | 155,000 | 155,000 | 155,000 | 2 |
| 2002/12/04 | 160,000 | 160,000 | 153,000 | 155,000 | 14 |
| 2002/12/03 | 170,000 | 175,000 | 170,000 | 170,000 | 17 |
| 2002/12/02 | 170,000 | 180,000 | 165,000 | 175,000 | 13 |
| 2002/11/29 | 160,000 | 165,000 | 160,000 | 160,000 | 12 |
| 2002/11/28 | 160,000 | 160,000 | 160,000 | 160,000 | 4 |
| 2002/11/27 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2002/11/26 | 152,000 | 160,000 | 152,000 | 160,000 | 7 |
| 2002/11/25 | 155,000 | 158,000 | 150,000 | 155,000 | 17 |
| 2002/11/22 | 164,000 | 164,000 | 155,000 | 158,000 | 18 |
| 2002/11/21 | 160,000 | 165,000 | 160,000 | 160,000 | 17 |
| 2002/11/20 | 155,000 | 160,000 | 155,000 | 160,000 | 24 |
| 2002/11/19 | 141,000 | 150,000 | 141,000 | 150,000 | 19 |
| 2002/11/18 | 155,000 | 155,000 | 143,000 | 143,000 | 33 |
| 2002/11/15 | 180,000 | 180,000 | 150,000 | 155,000 | 35 |
| 2002/11/14 | 175,000 | 185,000 | 175,000 | 180,000 | 21 |
| 2002/11/13 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2002/11/12 | 170,000 | 175,000 | 170,000 | 175,000 | 6 |
| 2002/11/11 | 180,000 | 180,000 | 175,000 | 175,000 | 4 |
| 2002/11/08 | 190,000 | 190,000 | 180,000 | 185,000 | 12 |
| 2002/11/07 | 195,000 | 196,000 | 190,000 | 190,000 | 3 |
| 2002/11/06 | 195,000 | 195,000 | 190,000 | 195,000 | 4 |
| 2002/11/05 | 180,000 | 195,000 | 180,000 | 195,000 | 28 |
| 2002/11/01 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2002/10/31 | 175,000 | 180,000 | 175,000 | 180,000 | 3 |
| 2002/10/30 | 180,000 | 180,000 | 175,000 | 175,000 | 9 |
| 2002/10/29 | 185,000 | 185,000 | 185,000 | 185,000 | 8 |
| 2002/10/28 | 180,000 | 180,000 | 175,000 | 180,000 | 7 |
| 2002/10/25 | 185,000 | 185,000 | 175,000 | 175,000 | 20 |
| 2002/10/24 | 190,000 | 198,000 | 185,000 | 190,000 | 9 |
| 2002/10/23 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2002/10/22 | 210,000 | 210,000 | 190,000 | 190,000 | 22 |
| 2002/10/21 | 185,000 | 215,000 | 180,000 | 200,000 | 40 |
| 2002/10/18 | 170,000 | 185,000 | 165,000 | 185,000 | 25 |
| 2002/10/17 | 175,000 | 180,000 | 170,000 | 170,000 | 23 |
| 2002/10/16 | 180,000 | 180,000 | 176,000 | 176,000 | 6 |
| 2002/10/15 | 155,000 | 180,000 | 155,000 | 180,000 | 26 |
| 2002/10/11 | 155,000 | 160,000 | 155,000 | 155,000 | 24 |
| 2002/10/10 | 160,000 | 160,000 | 150,000 | 150,000 | 17 |
| 2002/10/09 | 150,000 | 155,000 | 150,000 | 155,000 | 4 |
| 2002/10/08 | 150,000 | 155,000 | 150,000 | 155,000 | 5 |
| 2002/10/07 | 165,000 | 165,000 | 155,000 | 160,000 | 28 |
| 2002/10/04 | 179,000 | 179,000 | 160,000 | 165,000 | 29 |
| 2002/10/03 | 185,000 | 185,000 | 179,000 | 179,000 | 7 |
| 2002/10/02 | 195,000 | 195,000 | 188,000 | 190,000 | 17 |
| 2002/10/01 | 196,000 | 196,000 | 188,000 | 188,000 | 12 |
| 2002/09/30 | 200,000 | 200,000 | 196,000 | 196,000 | 5 |
| 2002/09/27 | 200,000 | 200,000 | 200,000 | 200,000 | 3 |
| 2002/09/26 | 195,000 | 200,000 | 195,000 | 200,000 | 10 |
| 2002/09/25 | 200,000 | 200,000 | 195,000 | 195,000 | 9 |
| 2002/09/24 | 200,000 | 200,000 | 200,000 | 200,000 | 5 |
| 2002/09/20 | 205,000 | 210,000 | 205,000 | 205,000 | 4 |
| 2002/09/19 | 200,000 | 205,000 | 190,000 | 200,000 | 16 |
| 2002/09/18 | 205,000 | 205,000 | 195,000 | 195,000 | 13 |
| 2002/09/17 | 225,000 | 225,000 | 205,000 | 210,000 | 17 |
| 2002/09/13 | 226,000 | 226,000 | 220,000 | 220,000 | 16 |
| 2002/09/12 | 225,000 | 230,000 | 225,000 | 230,000 | 6 |
| 2002/09/11 | 230,000 | 230,000 | 225,000 | 225,000 | 14 |
| 2002/09/10 | 215,000 | 245,000 | 210,000 | 230,000 | 46 |
| 2002/09/09 | 205,000 | 210,000 | 205,000 | 210,000 | 10 |
| 2002/09/06 | 210,000 | 210,000 | 205,000 | 210,000 | 17 |
| 2002/09/05 | 190,000 | 220,000 | 185,000 | 210,000 | 22 |
| 2002/09/04 | 220,000 | 220,000 | 190,000 | 195,000 | 28 |
| 2002/09/03 | 236,000 | 236,000 | 220,000 | 220,000 | 11 |
| 2002/09/02 | 236,000 | 240,000 | 235,000 | 240,000 | 7 |
| 2002/08/30 | 235,000 | 244,000 | 225,000 | 236,000 | 64 |
| 2002/08/29 | 283,000 | 285,000 | 230,000 | 245,000 | 139 |
| 2002/08/28 | 283,000 | 285,000 | 277,000 | 285,000 | 41 |
| 2002/08/27 | 280,000 | 285,000 | 275,000 | 280,000 | 57 |
| 2002/08/26 | 250,000 | 261,000 | 250,000 | 261,000 | 25 |
| 2002/08/23 | 240,000 | 245,000 | 240,000 | 245,000 | 18 |
| 2002/08/22 | 240,000 | 245,000 | 240,000 | 245,000 | 10 |
| 2002/08/21 | 254,000 | 256,000 | 245,000 | 245,000 | 29 |
| 2002/08/20 | 260,000 | 260,000 | 254,000 | 256,000 | 29 |
| 2002/08/19 | 260,000 | 260,000 | 255,000 | 256,000 | 26 |
| 2002/08/16 | 260,000 | 261,000 | 256,000 | 260,000 | 65 |
| 2002/08/15 | 265,000 | 265,000 | 260,000 | 260,000 | 127 |
| 2002/08/14 | 260,000 | 260,000 | 260,000 | 260,000 | 3 |
| 2002/08/13 | 265,000 | 265,000 | 260,000 | 260,000 | 8 |
| 2002/08/12 | 265,000 | 265,000 | 265,000 | 265,000 | 5 |
| 2002/08/09 | 265,000 | 265,000 | 260,000 | 260,000 | 13 |
| 2002/08/08 | 270,000 | 270,000 | 270,000 | 270,000 | 16 |
| 2002/08/07 | 270,000 | 270,000 | 270,000 | 270,000 | 11 |
| 2002/08/06 | 275,000 | 275,000 | 265,000 | 270,000 | 14 |
| 2002/08/05 | 290,000 | 290,000 | 280,000 | 280,000 | 10 |
| 2002/08/02 | 290,000 | 295,000 | 290,000 | 290,000 | 10 |
| 2002/08/01 | 295,000 | 295,000 | 285,000 | 290,000 | 12 |
| 2002/07/31 | 290,000 | 295,000 | 280,000 | 290,000 | 19 |
| 2002/07/30 | 295,000 | 305,000 | 290,000 | 300,000 | 28 |
| 2002/07/29 | 305,000 | 305,000 | 290,000 | 290,000 | 35 |
| 2002/07/26 | 315,000 | 315,000 | 296,000 | 300,000 | 46 |
| 2002/07/25 | 312,000 | 320,000 | 310,000 | 315,000 | 30 |
| 2002/07/24 | 320,000 | 325,000 | 310,000 | 315,000 | 26 |
| 2002/07/23 | 325,000 | 330,000 | 320,000 | 320,000 | 44 |
| 2002/07/22 | 345,000 | 345,000 | 315,000 | 330,000 | 25 |
| 2002/07/19 | 355,000 | 355,000 | 353,000 | 353,000 | 12 |
| 2002/07/18 | 370,000 | 370,000 | 350,000 | 360,000 | 35 |
| 2002/07/17 | 380,000 | 380,000 | 370,000 | 372,000 | 6 |
| 2002/07/16 | 375,000 | 380,000 | 375,000 | 380,000 | 10 |
| 2002/07/15 | 390,000 | 390,000 | 376,000 | 376,000 | 24 |
| 2002/07/12 | 388,000 | 390,000 | 385,000 | 388,000 | 19 |
| 2002/07/11 | 390,000 | 390,000 | 388,000 | 388,000 | 8 |
| 2002/07/10 | 405,000 | 409,000 | 395,000 | 395,000 | 23 |
| 2002/07/09 | 400,000 | 410,000 | 400,000 | 409,000 | 16 |
| 2002/07/08 | 400,000 | 410,000 | 395,000 | 405,000 | 25 |
| 2002/07/05 | 390,000 | 390,000 | 385,000 | 390,000 | 6 |
| 2002/07/04 | 394,000 | 394,000 | 390,000 | 390,000 | 18 |
| 2002/07/03 | 390,000 | 390,000 | 375,000 | 390,000 | 26 |
| 2002/07/02 | 410,000 | 415,000 | 370,000 | 390,000 | 39 |
| 2002/07/01 | 415,000 | 415,000 | 410,000 | 410,000 | 2 |
| 2002/06/28 | 400,000 | 410,000 | 400,000 | 407,000 | 42 |
| 2002/06/27 | 440,000 | 440,000 | 400,000 | 400,000 | 42 |
| 2002/06/26 | 435,000 | 445,000 | 430,000 | 445,000 | 57 |
| 2002/06/25 | 465,000 | 465,000 | 445,000 | 445,000 | 15 |
| 2002/06/24 | 455,000 | 470,000 | 455,000 | 455,000 | 14 |
| 2002/06/21 | 465,000 | 465,000 | 455,000 | 455,000 | 12 |
| 2002/06/20 | 460,000 | 471,000 | 455,000 | 455,000 | 15 |
| 2002/06/19 | 485,000 | 485,000 | 460,000 | 465,000 | 10 |
| 2002/06/18 | 485,000 | 495,000 | 485,000 | 485,000 | 5 |
| 2002/06/17 | 483,000 | 483,000 | 480,000 | 480,000 | 11 |
| 2002/06/14 | 485,000 | 488,000 | 475,000 | 480,000 | 14 |
| 2002/06/13 | 510,000 | 525,000 | 485,000 | 485,000 | 85 |
| 2002/06/12 | 485,000 | 500,000 | 475,000 | 500,000 | 72 |
| 2002/06/11 | 470,000 | 485,000 | 470,000 | 475,000 | 36 |
| 2002/06/10 | 460,000 | 465,000 | 460,000 | 460,000 | 14 |
| 2002/06/07 | 461,000 | 465,000 | 455,000 | 460,000 | 20 |
| 2002/06/06 | 465,000 | 470,000 | 460,000 | 460,000 | 25 |
| 2002/06/05 | 475,000 | 480,000 | 460,000 | 465,000 | 14 |
| 2002/06/04 | 470,000 | 480,000 | 470,000 | 475,000 | 33 |
| 2002/06/03 | 460,000 | 480,000 | 455,000 | 480,000 | 57 |
| 2002/05/31 | 475,000 | 475,000 | 450,000 | 450,000 | 15 |
| 2002/05/30 | 465,000 | 475,000 | 465,000 | 475,000 | 16 |
| 2002/05/29 | 455,000 | 460,000 | 455,000 | 460,000 | 15 |
| 2002/05/28 | 460,000 | 461,000 | 445,000 | 455,000 | 25 |
| 2002/05/27 | 465,000 | 470,000 | 461,000 | 462,000 | 22 |
| 2002/05/24 | 475,000 | 475,000 | 460,000 | 465,000 | 55 |
| 2002/05/23 | 463,000 | 480,000 | 463,000 | 475,000 | 25 |
| 2002/05/22 | 460,000 | 465,000 | 460,000 | 463,000 | 13 |
| 2002/05/21 | 475,000 | 475,000 | 460,000 | 460,000 | 24 |
| 2002/05/20 | 485,000 | 485,000 | 475,000 | 475,000 | 22 |
| 2002/05/17 | 470,000 | 475,000 | 470,000 | 475,000 | 13 |
| 2002/05/16 | 465,000 | 470,000 | 460,000 | 467,000 | 24 |
| 2002/05/15 | 465,000 | 475,000 | 465,000 | 470,000 | 27 |
| 2002/05/14 | 460,000 | 475,000 | 460,000 | 470,000 | 12 |
| 2002/05/13 | 468,000 | 468,000 | 457,000 | 463,000 | 35 |
| 2002/05/10 | 470,000 | 475,000 | 456,000 | 470,000 | 55 |
| 2002/05/09 | 488,000 | 515,000 | 480,000 | 480,000 | 61 |
| 2002/05/08 | 475,000 | 488,000 | 470,000 | 488,000 | 51 |
| 2002/05/07 | 450,000 | 470,000 | 450,000 | 470,000 | 23 |
| 2002/05/02 | 455,000 | 460,000 | 455,000 | 460,000 | 12 |
| 2002/05/01 | 460,000 | 460,000 | 460,000 | 460,000 | 1 |
| 2002/04/30 | 475,000 | 475,000 | 465,000 | 465,000 | 17 |
| 2002/04/26 | 490,000 | 490,000 | 475,000 | 475,000 | 23 |
| 2002/04/25 | 495,000 | 505,000 | 485,000 | 490,000 | 29 |
| 2002/04/24 | 505,000 | 505,000 | 500,000 | 500,000 | 21 |
| 2002/04/23 | 490,000 | 505,000 | 480,000 | 505,000 | 53 |
| 2002/04/22 | 495,000 | 505,000 | 495,000 | 495,000 | 7 |
| 2002/04/19 | 495,000 | 500,000 | 485,000 | 495,000 | 56 |
| 2002/04/18 | 475,000 | 490,000 | 475,000 | 490,000 | 6 |
| 2002/04/17 | 495,000 | 495,000 | 470,000 | 475,000 | 51 |
| 2002/04/16 | 510,000 | 510,000 | 480,000 | 490,000 | 54 |
| 2002/04/15 | 515,000 | 515,000 | 505,000 | 510,000 | 15 |
| 2002/04/12 | 500,000 | 520,000 | 500,000 | 515,000 | 65 |
| 2002/04/11 | 535,000 | 535,000 | 500,000 | 515,000 | 99 |
| 2002/04/10 | 566,000 | 580,000 | 535,000 | 535,000 | 246 |
| 2002/04/09 | 495,000 | 555,000 | 495,000 | 555,000 | 460 |
| 2002/04/08 | 470,000 | 480,000 | 460,000 | 470,000 | 25 |
| 2002/04/05 | 460,000 | 470,000 | 455,000 | 470,000 | 21 |
| 2002/04/04 | 474,000 | 480,000 | 460,000 | 465,000 | 43 |
| 2002/04/03 | 480,000 | 480,000 | 465,000 | 475,000 | 28 |
| 2002/04/02 | 490,000 | 520,000 | 480,000 | 480,000 | 34 |
| 2002/04/01 | 465,000 | 470,000 | 455,000 | 465,000 | 24 |
| 2002/03/29 | 444,000 | 455,000 | 444,000 | 455,000 | 29 |
| 2002/03/28 | 450,000 | 455,000 | 435,000 | 440,000 | 87 |
| 2002/03/27 | 455,000 | 455,000 | 450,000 | 450,000 | 55 |
| 2002/03/26 | 475,000 | 475,000 | 450,000 | 450,000 | 51 |
| 2002/03/25 | 480,000 | 480,000 | 470,000 | 475,000 | 13 |
| 2002/03/22 | 500,000 | 500,000 | 470,000 | 470,000 | 33 |
| 2002/03/20 | 495,000 | 500,000 | 480,000 | 490,000 | 28 |
| 2002/03/19 | 510,000 | 510,000 | 480,000 | 490,000 | 41 |
| 2002/03/18 | 480,000 | 510,000 | 480,000 | 505,000 | 32 |
| 2002/03/15 | 485,000 | 490,000 | 480,000 | 480,000 | 16 |
| 2002/03/14 | 505,000 | 510,000 | 495,000 | 495,000 | 14 |
| 2002/03/13 | 520,000 | 530,000 | 505,000 | 505,000 | 69 |
| 2002/03/12 | 530,000 | 530,000 | 515,000 | 520,000 | 48 |
| 2002/03/11 | 520,000 | 545,000 | 505,000 | 515,000 | 122 |
| 2002/03/08 | 530,000 | 535,000 | 515,000 | 520,000 | 120 |
| 2002/03/07 | 515,000 | 530,000 | 510,000 | 520,000 | 108 |
| 2002/03/06 | 505,000 | 515,000 | 490,000 | 505,000 | 89 |
| 2002/03/05 | 490,000 | 510,000 | 480,000 | 505,000 | 129 |
| 2002/03/04 | 485,000 | 505,000 | 480,000 | 480,000 | 82 |
| 2002/03/01 | 470,000 | 485,000 | 460,000 | 480,000 | 63 |
| 2002/02/28 | 450,000 | 475,000 | 450,000 | 470,000 | 40 |
| 2002/02/27 | 425,000 | 465,000 | 425,000 | 450,000 | 67 |
| 2002/02/26 | 450,000 | 450,000 | 425,000 | 426,000 | 41 |
| 2002/02/25 | 460,000 | 475,000 | 450,000 | 455,000 | 25 |
| 2002/02/22 | 470,000 | 475,000 | 450,000 | 460,000 | 30 |
| 2002/02/21 | 455,000 | 480,000 | 455,000 | 475,000 | 35 |
| 2002/02/20 | 460,000 | 470,000 | 445,000 | 465,000 | 33 |
| 2002/02/19 | 475,000 | 475,000 | 455,000 | 464,000 | 19 |
| 2002/02/18 | 475,000 | 480,000 | 450,000 | 460,000 | 31 |
| 2002/02/15 | 495,000 | 495,000 | 465,000 | 480,000 | 42 |
| 2002/02/14 | 510,000 | 510,000 | 490,000 | 490,000 | 29 |
| 2002/02/13 | 520,000 | 520,000 | 490,000 | 510,000 | 31 |
| 2002/02/12 | 490,000 | 550,000 | 490,000 | 525,000 | 107 |
| 2002/02/08 | 465,000 | 475,000 | 455,000 | 465,000 | 37 |
| 2002/02/07 | 470,000 | 480,000 | 460,000 | 470,000 | 41 |
| 2002/02/06 | 485,000 | 500,000 | 475,000 | 475,000 | 27 |
| 2002/02/05 | 485,000 | 485,000 | 475,000 | 475,000 | 31 |
| 2002/02/04 | 495,000 | 500,000 | 490,000 | 495,000 | 26 |
| 2002/02/01 | 525,000 | 535,000 | 500,000 | 500,000 | 58 |
| 2002/01/31 | 510,000 | 560,000 | 510,000 | 530,000 | 93 |
| 2002/01/30 | 520,000 | 530,000 | 490,000 | 510,000 | 48 |
| 2002/01/29 | 490,000 | 535,000 | 490,000 | 525,000 | 84 |
| 2002/01/28 | 485,000 | 510,000 | 485,000 | 505,000 | 42 |
| 2002/01/25 | 495,000 | 510,000 | 485,000 | 490,000 | 40 |
| 2002/01/24 | 540,000 | 540,000 | 495,000 | 500,000 | 48 |
| 2002/01/23 | 510,000 | 536,000 | 470,000 | 535,000 | 83 |
| 2002/01/22 | 575,000 | 580,000 | 525,000 | 530,000 | 119 |
| 2002/01/21 | 565,000 | 580,000 | 560,000 | 575,000 | 82 |
| 2002/01/18 | 600,000 | 620,000 | 560,000 | 570,000 | 307 |
| 2002/01/17 | 590,000 | 610,000 | 575,000 | 601,000 | 582 |
| 2002/01/16 | 520,000 | 603,000 | 515,000 | 600,000 | 731 |
| 2002/01/15 | 555,000 | 575,000 | 515,000 | 520,000 | 178 |
| 2002/01/11 | 510,000 | 565,000 | 510,000 | 560,000 | 624 |
| 2002/01/10 | 430,000 | 520,000 | 430,000 | 505,000 | 838 |
| 2002/01/09 | 435,000 | 445,000 | 425,000 | 430,000 | 102 |
| 2002/01/08 | 400,000 | 435,000 | 400,000 | 430,000 | 49 |
| 2002/01/07 | 440,000 | 450,000 | 400,000 | 405,000 | 137 |
| 2002/01/04 | 450,000 | 450,000 | 445,000 | 445,000 | 19 |