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 |
|---|---|---|---|---|---|
| 2003/12/30 | 338,000 | 338,000 | 325,000 | 328,000 | 222 |
| 2003/12/29 | 364,000 | 364,000 | 325,000 | 335,000 | 1,405 |
| 2003/12/26 | 314,000 | 314,000 | 314,000 | 314,000 | 20 |
| 2003/12/25 | 294,000 | 294,000 | 294,000 | 294,000 | 257 |
| 2003/12/25 | 1 -> 5.00 分割 | ||||
| 2003/12/24 | 1,360,000 | 1,390,000 | 1,320,000 | 1,370,000 | 321 |
| 2003/12/22 | 1,310,000 | 1,410,000 | 1,300,000 | 1,340,000 | 267 |
| 2003/12/19 | 1,380,000 | 1,400,000 | 1,270,000 | 1,290,000 | 143 |
| 2003/12/18 | 1,300,000 | 1,420,000 | 1,300,000 | 1,370,000 | 384 |
| 2003/12/17 | 1,130,000 | 1,310,000 | 1,130,000 | 1,270,000 | 286 |
| 2003/12/16 | 1,090,000 | 1,130,000 | 1,050,000 | 1,110,000 | 81 |
| 2003/12/15 | 1,100,000 | 1,150,000 | 1,060,000 | 1,130,000 | 77 |
| 2003/12/12 | 1,090,000 | 1,110,000 | 1,020,000 | 1,020,000 | 124 |
| 2003/12/11 | 1,180,000 | 1,190,000 | 1,100,000 | 1,110,000 | 84 |
| 2003/12/10 | 1,240,000 | 1,240,000 | 1,160,000 | 1,180,000 | 66 |
| 2003/12/09 | 1,260,000 | 1,260,000 | 1,230,000 | 1,230,000 | 65 |
| 2003/12/08 | 1,280,000 | 1,280,000 | 1,240,000 | 1,250,000 | 43 |
| 2003/12/05 | 1,310,000 | 1,310,000 | 1,280,000 | 1,280,000 | 51 |
| 2003/12/04 | 1,280,000 | 1,300,000 | 1,250,000 | 1,290,000 | 87 |
| 2003/12/03 | 1,290,000 | 1,310,000 | 1,260,000 | 1,280,000 | 79 |
| 2003/12/02 | 1,340,000 | 1,360,000 | 1,300,000 | 1,300,000 | 69 |
| 2003/12/01 | 1,290,000 | 1,320,000 | 1,220,000 | 1,320,000 | 103 |
| 2003/11/28 | 1,380,000 | 1,380,000 | 1,300,000 | 1,310,000 | 112 |
| 2003/11/27 | 1,330,000 | 1,380,000 | 1,300,000 | 1,370,000 | 133 |
| 2003/11/26 | 1,250,000 | 1,340,000 | 1,240,000 | 1,330,000 | 191 |
| 2003/11/25 | 1,300,000 | 1,300,000 | 1,180,000 | 1,210,000 | 240 |
| 2003/11/21 | 1,320,000 | 1,360,000 | 1,310,000 | 1,310,000 | 97 |
| 2003/11/20 | 1,380,000 | 1,420,000 | 1,330,000 | 1,350,000 | 104 |
| 2003/11/19 | 1,290,000 | 1,420,000 | 1,260,000 | 1,300,000 | 117 |
| 2003/11/18 | 1,100,000 | 1,390,000 | 1,090,000 | 1,390,000 | 193 |
| 2003/11/17 | 1,260,000 | 1,270,000 | 1,220,000 | 1,220,000 | 138 |
| 2003/11/14 | 1,540,000 | 1,540,000 | 1,330,000 | 1,420,000 | 155 |
| 2003/11/13 | 1,550,000 | 1,580,000 | 1,520,000 | 1,520,000 | 157 |
| 2003/11/12 | 1,410,000 | 1,540,000 | 1,370,000 | 1,490,000 | 271 |
| 2003/11/11 | 1,470,000 | 1,490,000 | 1,430,000 | 1,430,000 | 253 |
| 2003/11/10 | 1,770,000 | 1,780,000 | 1,600,000 | 1,630,000 | 469 |
| 2003/11/07 | 1,860,000 | 1,880,000 | 1,760,000 | 1,840,000 | 603 |
| 2003/11/06 | 2,080,000 | 2,150,000 | 1,820,000 | 1,860,000 | 2,756 |
| 2003/11/05 | 1,650,000 | 1,750,000 | 1,580,000 | 1,730,000 | 882 |
| 2003/11/04 | 1,600,000 | 1,670,000 | 1,550,000 | 1,660,000 | 881 |
| 2003/10/31 | 1,380,000 | 1,470,000 | 1,300,000 | 1,460,000 | 367 |
| 2003/10/30 | 1,470,000 | 1,490,000 | 1,380,000 | 1,410,000 | 380 |
| 2003/10/29 | 1,410,000 | 1,460,000 | 1,400,000 | 1,450,000 | 482 |
| 2003/10/28 | 1,340,000 | 1,370,000 | 1,310,000 | 1,350,000 | 625 |
| 2003/10/27 | 1,260,000 | 1,290,000 | 1,180,000 | 1,260,000 | 751 |
| 2003/10/24 | 1,030,000 | 1,250,000 | 1,030,000 | 1,170,000 | 964 |
| 2003/10/23 | 1,220,000 | 1,230,000 | 980,000 | 1,010,000 | 1,081 |
| 2003/10/22 | 1,470,000 | 1,530,000 | 1,300,000 | 1,320,000 | 515 |
| 2003/10/21 | 1,550,000 | 1,640,000 | 1,410,000 | 1,470,000 | 540 |
| 2003/10/20 | 1,530,000 | 1,780,000 | 1,480,000 | 1,510,000 | 940 |
| 2003/10/17 | 1,680,000 | 1,690,000 | 1,580,000 | 1,600,000 | 773 |
| 2003/10/16 | 1,800,000 | 1,810,000 | 1,710,000 | 1,720,000 | 629 |
| 2003/10/15 | 1,900,000 | 1,910,000 | 1,780,000 | 1,810,000 | 857 |
| 2003/10/14 | 1,790,000 | 1,920,000 | 1,750,000 | 1,870,000 | 1,074 |
| 2003/10/10 | 1,860,000 | 1,950,000 | 1,650,000 | 1,790,000 | 1,651 |
| 2003/10/09 | 2,040,000 | 2,200,000 | 1,900,000 | 1,900,000 | 2,438 |
| 2003/10/08 | 1,730,000 | 1,920,000 | 1,540,000 | 1,910,000 | 2,879 |
| 2003/10/07 | 1,960,000 | 2,000,000 | 1,670,000 | 1,720,000 | 1,586 |
| 2003/10/06 | 1,590,000 | 1,940,000 | 1,590,000 | 1,940,000 | 2,110 |
| 2003/10/03 | 1,210,000 | 1,480,000 | 1,210,000 | 1,480,000 | 1,606 |
| 2003/10/02 | 1,190,000 | 1,250,000 | 1,100,000 | 1,200,000 | 1,378 |
| 2003/10/01 | 969,000 | 1,150,000 | 969,000 | 1,130,000 | 2,134 |
| 2003/09/30 | 959,000 | 1,000,000 | 900,000 | 949,000 | 1,611 |
| 2003/09/29 | 818,000 | 950,000 | 818,000 | 950,000 | 1,068 |
| 2003/09/26 | 765,000 | 810,000 | 750,000 | 803,000 | 311 |
| 2003/09/25 | 760,000 | 800,000 | 715,000 | 765,000 | 202 |
| 2003/09/24 | 850,000 | 860,000 | 740,000 | 800,000 | 377 |
| 2003/09/22 | 866,000 | 894,000 | 825,000 | 850,000 | 790 |
| 2003/09/19 | 731,000 | 850,000 | 731,000 | 825,000 | 926 |
| 2003/09/18 | 685,000 | 730,000 | 685,000 | 730,000 | 270 |
| 2003/09/17 | 715,000 | 726,000 | 675,000 | 680,000 | 259 |
| 2003/09/16 | 710,000 | 730,000 | 671,000 | 711,000 | 341 |
| 2003/09/12 | 702,000 | 780,000 | 660,000 | 710,000 | 1,153 |
| 2003/09/11 | 633,000 | 712,000 | 610,000 | 712,000 | 1,236 |
| 2003/09/10 | 549,000 | 640,000 | 549,000 | 635,000 | 1,001 |
| 2003/09/09 | 528,000 | 545,000 | 514,000 | 545,000 | 116 |
| 2003/09/08 | 559,000 | 567,000 | 515,000 | 525,000 | 233 |
| 2003/09/05 | 529,000 | 585,000 | 520,000 | 556,000 | 939 |
| 2003/09/04 | 418,000 | 525,000 | 418,000 | 525,000 | 996 |
| 2003/09/03 | 396,000 | 415,000 | 396,000 | 400,000 | 200 |
| 2003/09/02 | 361,000 | 389,000 | 353,000 | 382,000 | 133 |
| 2003/09/01 | 349,000 | 385,000 | 349,000 | 365,000 | 57 |
| 2003/08/29 | 380,000 | 381,000 | 300,000 | 350,000 | 254 |
| 2003/08/28 | 383,000 | 418,000 | 365,000 | 410,000 | 470 |
| 2003/08/27 | 330,000 | 390,000 | 330,000 | 380,000 | 321 |
| 2003/08/26 | 321,000 | 321,000 | 319,000 | 320,000 | 17 |
| 2003/08/25 | 330,000 | 330,000 | 320,000 | 320,000 | 3 |
| 2003/08/22 | 335,000 | 336,000 | 320,000 | 320,000 | 21 |
| 2003/08/21 | 340,000 | 340,000 | 336,000 | 336,000 | 2 |
| 2003/08/20 | 335,000 | 338,000 | 325,000 | 336,000 | 15 |
| 2003/08/19 | 325,000 | 339,000 | 320,000 | 330,000 | 16 |
| 2003/08/18 | 313,000 | 322,000 | 313,000 | 320,000 | 22 |
| 2003/08/15 | 315,000 | 315,000 | 310,000 | 310,000 | 17 |
| 2003/08/14 | 310,000 | 315,000 | 310,000 | 310,000 | 5 |
| 2003/08/13 | 300,000 | 310,000 | 295,000 | 305,000 | 19 |
| 2003/08/12 | 310,000 | 310,000 | 295,000 | 300,000 | 29 |
| 2003/08/11 | 330,000 | 335,000 | 315,000 | 318,000 | 36 |
| 2003/08/08 | 320,000 | 330,000 | 316,000 | 320,000 | 7 |
| 2003/08/07 | 321,000 | 330,000 | 320,000 | 330,000 | 5 |
| 2003/08/06 | 355,000 | 356,000 | 325,000 | 325,000 | 25 |
| 2003/08/05 | 335,000 | 365,000 | 335,000 | 351,000 | 119 |
| 2003/08/04 | 350,000 | 355,000 | 305,000 | 320,000 | 199 |
| 2003/08/01 | 270,000 | 360,000 | 270,000 | 348,000 | 188 |
| 2003/07/31 | 280,000 | 280,000 | 263,000 | 265,000 | 37 |
| 2003/07/30 | 290,000 | 290,000 | 280,000 | 280,000 | 58 |
| 2003/07/29 | 310,000 | 310,000 | 290,000 | 291,000 | 79 |
| 2003/07/28 | 322,000 | 322,000 | 310,000 | 315,000 | 11 |
| 2003/07/25 | 325,000 | 330,000 | 310,000 | 320,000 | 51 |
| 2003/07/24 | 340,000 | 340,000 | 326,000 | 326,000 | 19 |
| 2003/07/23 | 350,000 | 351,000 | 332,000 | 332,000 | 31 |
| 2003/07/22 | 339,000 | 350,000 | 321,000 | 350,000 | 68 |
| 2003/07/18 | 345,000 | 355,000 | 339,000 | 339,000 | 35 |
| 2003/07/17 | 350,000 | 360,000 | 345,000 | 345,000 | 42 |
| 2003/07/16 | 372,000 | 382,000 | 350,000 | 362,000 | 39 |
| 2003/07/15 | 351,000 | 404,000 | 351,000 | 380,000 | 232 |
| 2003/07/14 | 295,000 | 368,000 | 295,000 | 345,000 | 331 |
| 2003/07/11 | 270,000 | 288,000 | 270,000 | 286,000 | 103 |
| 2003/07/10 | 280,000 | 280,000 | 270,000 | 270,000 | 19 |
| 2003/07/09 | 286,000 | 290,000 | 280,000 | 283,000 | 59 |
| 2003/07/08 | 261,000 | 285,000 | 255,000 | 285,000 | 46 |
| 2003/07/07 | 260,000 | 260,000 | 255,000 | 260,000 | 15 |
| 2003/07/04 | 265,000 | 270,000 | 255,000 | 263,000 | 20 |
| 2003/07/03 | 281,000 | 291,000 | 265,000 | 270,000 | 104 |
| 2003/07/02 | 303,000 | 310,000 | 280,000 | 283,000 | 95 |
| 2003/07/01 | 271,000 | 322,000 | 270,000 | 300,000 | 311 |
| 2003/06/30 | 232,000 | 290,000 | 230,000 | 253,000 | 186 |
| 2003/06/27 | 195,000 | 235,000 | 194,000 | 230,000 | 78 |
| 2003/06/26 | 190,000 | 197,000 | 190,000 | 196,000 | 92 |
| 2003/06/25 | 191,000 | 191,000 | 190,000 | 190,000 | 13 |
| 2003/06/24 | 188,000 | 190,000 | 188,000 | 190,000 | 2 |
| 2003/06/23 | 183,000 | 191,000 | 181,000 | 191,000 | 83 |
| 2003/06/20 | 182,000 | 189,000 | 182,000 | 187,000 | 49 |
| 2003/06/19 | 176,000 | 180,000 | 175,000 | 179,000 | 90 |
| 2003/06/18 | 180,000 | 180,000 | 178,000 | 179,000 | 10 |
| 2003/06/17 | 180,000 | 183,000 | 178,000 | 179,000 | 52 |
| 2003/06/16 | 175,000 | 180,000 | 174,000 | 180,000 | 29 |
| 2003/06/13 | 165,000 | 175,000 | 165,000 | 174,000 | 25 |
| 2003/06/12 | 156,000 | 165,000 | 156,000 | 165,000 | 62 |
| 2003/06/11 | 154,000 | 155,000 | 154,000 | 155,000 | 13 |
| 2003/06/10 | 148,000 | 153,000 | 147,000 | 153,000 | 29 |
| 2003/06/09 | 144,000 | 148,000 | 143,000 | 148,000 | 57 |
| 2003/06/06 | 145,000 | 147,000 | 142,000 | 146,000 | 15 |
| 2003/06/05 | 145,000 | 148,000 | 145,000 | 147,000 | 8 |
| 2003/06/04 | 148,000 | 148,000 | 145,000 | 145,000 | 8 |
| 2003/06/03 | 138,000 | 146,000 | 138,000 | 145,000 | 40 |
| 2003/06/02 | 140,000 | 140,000 | 138,000 | 138,000 | 32 |
| 2003/05/30 | 155,000 | 155,000 | 136,000 | 149,000 | 96 |
| 2003/05/29 | 155,000 | 160,000 | 155,000 | 160,000 | 6 |
| 2003/05/28 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 2003/05/27 | 163,000 | 163,000 | 158,000 | 158,000 | 4 |
| 2003/05/26 | 155,000 | 159,000 | 155,000 | 155,000 | 6 |
| 2003/05/23 | 159,000 | 160,000 | 154,000 | 155,000 | 17 |
| 2003/05/22 | 165,000 | 165,000 | 160,000 | 160,000 | 35 |
| 2003/05/21 | 165,000 | 170,000 | 165,000 | 165,000 | 15 |
| 2003/05/20 | 160,000 | 165,000 | 158,000 | 165,000 | 39 |
| 2003/05/19 | 163,000 | 165,000 | 161,000 | 165,000 | 14 |
| 2003/05/16 | 165,000 | 165,000 | 162,000 | 165,000 | 3 |
| 2003/05/15 | 163,000 | 170,000 | 163,000 | 170,000 | 2 |
| 2003/05/14 | 167,000 | 167,000 | 165,000 | 167,000 | 12 |
| 2003/05/13 | 167,000 | 170,000 | 166,000 | 167,000 | 22 |
| 2003/05/12 | 163,000 | 167,000 | 160,000 | 167,000 | 42 |
| 2003/05/09 | 167,000 | 168,000 | 167,000 | 167,000 | 5 |
| 2003/05/08 | 163,000 | 169,000 | 160,000 | 169,000 | 19 |
| 2003/05/07 | 163,000 | 165,000 | 155,000 | 165,000 | 13 |
| 2003/05/06 | 155,000 | 155,000 | 153,000 | 155,000 | 7 |
| 2003/05/02 | 153,000 | 155,000 | 153,000 | 155,000 | 4 |
| 2003/05/01 | 155,000 | 155,000 | 153,000 | 153,000 | 16 |
| 2003/04/30 | 155,000 | 155,000 | 155,000 | 155,000 | 2 |
| 2003/04/28 | 150,000 | 155,000 | 150,000 | 155,000 | 8 |
| 2003/04/25 | 160,000 | 160,000 | 150,000 | 150,000 | 24 |
| 2003/04/24 | 160,000 | 168,000 | 160,000 | 165,000 | 59 |
| 2003/04/23 | 165,000 | 165,000 | 156,000 | 162,000 | 26 |
| 2003/04/22 | 165,000 | 165,000 | 160,000 | 165,000 | 7 |
| 2003/04/21 | 180,000 | 182,000 | 165,000 | 170,000 | 20 |
| 2003/04/18 | 185,000 | 192,000 | 179,000 | 182,000 | 180 |
| 2003/04/17 | 140,000 | 185,000 | 138,000 | 181,000 | 225 |
| 2003/04/16 | 140,000 | 142,000 | 138,000 | 139,000 | 18 |
| 2003/04/15 | 140,000 | 140,000 | 138,000 | 140,000 | 15 |
| 2003/04/14 | 137,000 | 137,000 | 137,000 | 137,000 | 6 |
| 2003/04/11 | 136,000 | 136,000 | 136,000 | 136,000 | 6 |
| 2003/04/10 | 135,000 | 140,000 | 135,000 | 140,000 | 10 |
| 2003/04/09 | 140,000 | 140,000 | 136,000 | 136,000 | 8 |
| 2003/04/08 | 140,000 | 140,000 | 140,000 | 140,000 | 14 |
| 2003/04/07 | 140,000 | 141,000 | 140,000 | 140,000 | 8 |
| 2003/04/03 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2003/04/01 | 145,000 | 145,000 | 140,000 | 145,000 | 21 |
| 2003/03/31 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2003/03/28 | 144,000 | 145,000 | 144,000 | 145,000 | 6 |
| 2003/03/27 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2003/03/26 | 145,000 | 145,000 | 140,000 | 140,000 | 9 |
| 2003/03/25 | 150,000 | 150,000 | 145,000 | 145,000 | 30 |
| 2003/03/24 | 145,000 | 150,000 | 145,000 | 150,000 | 36 |
| 2003/03/20 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2003/03/19 | 150,000 | 150,000 | 150,000 | 150,000 | 7 |
| 2003/03/18 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2003/03/17 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2003/03/14 | 150,000 | 151,000 | 150,000 | 151,000 | 3 |
| 2003/03/13 | 150,000 | 150,000 | 150,000 | 150,000 | 12 |
| 2003/03/12 | 150,000 | 150,000 | 150,000 | 150,000 | 5 |
| 2003/03/11 | 150,000 | 150,000 | 150,000 | 150,000 | 16 |
| 2003/03/10 | 148,000 | 155,000 | 145,000 | 155,000 | 20 |
| 2003/03/07 | 155,000 | 155,000 | 150,000 | 155,000 | 29 |
| 2003/03/06 | 158,000 | 158,000 | 150,000 | 150,000 | 8 |
| 2003/03/05 | 158,000 | 158,000 | 158,000 | 158,000 | 3 |
| 2003/03/04 | 165,000 | 165,000 | 160,000 | 160,000 | 9 |
| 2003/03/03 | 173,000 | 173,000 | 168,000 | 173,000 | 12 |
| 2003/02/28 | 168,000 | 168,000 | 168,000 | 168,000 | 2 |
| 2003/02/27 | 170,000 | 173,000 | 169,000 | 173,000 | 38 |
| 2003/02/26 | 163,000 | 170,000 | 163,000 | 170,000 | 33 |
| 2003/02/25 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 2003/02/24 | 150,000 | 165,000 | 145,000 | 165,000 | 35 |
| 2003/02/21 | 150,000 | 150,000 | 149,000 | 150,000 | 35 |
| 2003/02/20 | 150,000 | 150,000 | 150,000 | 150,000 | 26 |
| 2003/02/19 | 153,000 | 153,000 | 150,000 | 150,000 | 14 |
| 2003/02/18 | 155,000 | 160,000 | 150,000 | 150,000 | 8 |
| 2003/02/17 | 155,000 | 160,000 | 150,000 | 155,000 | 15 |
| 2003/02/14 | 155,000 | 156,000 | 155,000 | 156,000 | 8 |
| 2003/02/13 | 150,000 | 150,000 | 150,000 | 150,000 | 5 |
| 2003/02/12 | 175,000 | 178,000 | 155,000 | 155,000 | 24 |
| 2003/02/10 | 177,000 | 179,000 | 175,000 | 178,000 | 27 |
| 2003/02/07 | 163,000 | 178,000 | 160,000 | 178,000 | 45 |
| 2003/02/06 | 160,000 | 160,000 | 160,000 | 160,000 | 14 |
| 2003/02/05 | 160,000 | 160,000 | 157,000 | 160,000 | 15 |
| 2003/02/04 | 159,000 | 159,000 | 156,000 | 159,000 | 6 |
| 2003/02/03 | 155,000 | 156,000 | 155,000 | 156,000 | 5 |
| 2003/01/31 | 150,000 | 155,000 | 150,000 | 155,000 | 11 |
| 2003/01/29 | 160,000 | 165,000 | 160,000 | 165,000 | 15 |
| 2003/01/28 | 165,000 | 165,000 | 160,000 | 165,000 | 11 |
| 2003/01/27 | 170,000 | 170,000 | 165,000 | 170,000 | 19 |
| 2003/01/24 | 170,000 | 175,000 | 170,000 | 171,000 | 41 |
| 2003/01/23 | 165,000 | 170,000 | 165,000 | 170,000 | 29 |
| 2003/01/22 | 153,000 | 167,000 | 150,000 | 160,000 | 35 |
| 2003/01/21 | 140,000 | 151,000 | 140,000 | 150,000 | 26 |
| 2003/01/20 | 138,000 | 139,000 | 138,000 | 139,000 | 4 |
| 2003/01/17 | 140,000 | 140,000 | 138,000 | 138,000 | 10 |
| 2003/01/16 | 143,000 | 143,000 | 140,000 | 140,000 | 24 |
| 2003/01/15 | 140,000 | 146,000 | 140,000 | 143,000 | 23 |
| 2003/01/14 | 140,000 | 141,000 | 140,000 | 141,000 | 2 |
| 2003/01/10 | 140,000 | 145,000 | 140,000 | 145,000 | 2 |
| 2003/01/09 | 148,000 | 149,000 | 141,000 | 145,000 | 16 |
| 2003/01/08 | 150,000 | 150,000 | 147,000 | 150,000 | 10 |
| 2003/01/07 | 150,000 | 150,000 | 147,000 | 148,000 | 24 |
| 2003/01/06 | 149,000 | 149,000 | 148,000 | 148,000 | 8 |