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 |
|---|---|---|---|---|---|
| 2004/12/30 | 384,000 | 399,000 | 384,000 | 394,000 | 305 |
| 2004/12/29 | 380,000 | 391,000 | 379,000 | 389,000 | 433 |
| 2004/12/28 | 373,000 | 379,000 | 370,000 | 379,000 | 142 |
| 2004/12/27 | 374,000 | 379,000 | 360,000 | 379,000 | 324 |
| 2004/12/24 | 381,000 | 386,000 | 370,000 | 379,000 | 349 |
| 2004/12/22 | 392,000 | 396,000 | 384,000 | 388,000 | 273 |
| 2004/12/21 | 400,000 | 407,000 | 389,000 | 397,000 | 473 |
| 2004/12/20 | 390,000 | 406,000 | 388,000 | 398,000 | 904 |
| 2004/12/17 | 376,000 | 393,000 | 375,000 | 390,000 | 457 |
| 2004/12/16 | 374,000 | 385,000 | 374,000 | 379,000 | 341 |
| 2004/12/15 | 389,000 | 392,000 | 371,000 | 388,000 | 505 |
| 2004/12/14 | 386,000 | 399,000 | 384,000 | 393,000 | 585 |
| 2004/12/13 | 393,000 | 399,000 | 384,000 | 385,000 | 442 |
| 2004/12/10 | 384,000 | 404,000 | 381,000 | 393,000 | 788 |
| 2004/12/09 | 390,000 | 390,000 | 375,000 | 386,000 | 562 |
| 2004/12/08 | 360,000 | 395,000 | 357,000 | 395,000 | 1,533 |
| 2004/12/07 | 361,000 | 361,000 | 350,000 | 355,000 | 232 |
| 2004/12/06 | 363,000 | 363,000 | 351,000 | 352,000 | 118 |
| 2004/12/03 | 355,000 | 364,000 | 350,000 | 363,000 | 234 |
| 2004/12/02 | 343,000 | 353,000 | 340,000 | 353,000 | 192 |
| 2004/12/01 | 359,000 | 359,000 | 345,000 | 348,000 | 176 |
| 2004/11/30 | 352,000 | 360,000 | 348,000 | 360,000 | 160 |
| 2004/11/29 | 364,000 | 366,000 | 347,000 | 360,000 | 224 |
| 2004/11/26 | 344,000 | 368,000 | 337,000 | 368,000 | 329 |
| 2004/11/25 | 346,000 | 346,000 | 336,000 | 344,000 | 165 |
| 2004/11/24 | 353,000 | 353,000 | 333,000 | 349,000 | 284 |
| 2004/11/22 | 372,000 | 374,000 | 352,000 | 360,000 | 367 |
| 2004/11/19 | 380,000 | 385,000 | 376,000 | 380,000 | 439 |
| 2004/11/18 | 364,000 | 385,000 | 364,000 | 375,000 | 886 |
| 2004/11/17 | 336,000 | 363,000 | 335,000 | 362,000 | 587 |
| 2004/11/16 | 345,000 | 345,000 | 334,000 | 338,000 | 208 |
| 2004/11/15 | 346,000 | 350,000 | 337,000 | 347,000 | 482 |
| 2004/11/12 | 322,000 | 345,000 | 321,000 | 337,000 | 771 |
| 2004/11/11 | 322,000 | 331,000 | 314,000 | 320,000 | 212 |
| 2004/11/10 | 320,000 | 328,000 | 310,000 | 320,000 | 297 |
| 2004/11/09 | 290,000 | 323,000 | 290,000 | 320,000 | 401 |
| 2004/11/08 | 290,000 | 294,000 | 280,000 | 294,000 | 137 |
| 2004/11/05 | 298,000 | 299,000 | 290,000 | 294,000 | 103 |
| 2004/11/04 | 280,000 | 302,000 | 279,000 | 291,000 | 398 |
| 2004/11/02 | 256,000 | 289,000 | 251,000 | 269,000 | 157 |
| 2004/11/01 | 275,000 | 275,000 | 250,000 | 256,000 | 211 |
| 2004/10/29 | 285,000 | 285,000 | 277,000 | 277,000 | 117 |
| 2004/10/28 | 288,000 | 295,000 | 287,000 | 293,000 | 133 |
| 2004/10/27 | 288,000 | 293,000 | 280,000 | 283,000 | 101 |
| 2004/10/26 | 280,000 | 290,000 | 277,000 | 287,000 | 127 |
| 2004/10/25 | 285,000 | 288,000 | 276,000 | 284,000 | 103 |
| 2004/10/22 | 289,000 | 300,000 | 280,000 | 295,000 | 148 |
| 2004/10/21 | 299,000 | 300,000 | 290,000 | 293,000 | 86 |
| 2004/10/20 | 302,000 | 302,000 | 295,000 | 295,000 | 149 |
| 2004/10/19 | 303,000 | 310,000 | 302,000 | 304,000 | 122 |
| 2004/10/18 | 317,000 | 317,000 | 303,000 | 304,000 | 84 |
| 2004/10/15 | 305,000 | 317,000 | 301,000 | 317,000 | 78 |
| 2004/10/14 | 320,000 | 320,000 | 310,000 | 310,000 | 82 |
| 2004/10/13 | 319,000 | 328,000 | 319,000 | 326,000 | 77 |
| 2004/10/12 | 328,000 | 328,000 | 319,000 | 323,000 | 67 |
| 2004/10/08 | 319,000 | 323,000 | 313,000 | 323,000 | 114 |
| 2004/10/07 | 330,000 | 332,000 | 320,000 | 324,000 | 194 |
| 2004/10/06 | 331,000 | 338,000 | 320,000 | 332,000 | 102 |
| 2004/10/05 | 344,000 | 344,000 | 332,000 | 335,000 | 69 |
| 2004/10/04 | 349,000 | 357,000 | 340,000 | 347,000 | 232 |
| 2004/10/01 | 325,000 | 345,000 | 325,000 | 339,000 | 293 |
| 2004/09/30 | 305,000 | 328,000 | 301,000 | 324,000 | 152 |
| 2004/09/29 | 310,000 | 311,000 | 300,000 | 303,000 | 156 |
| 2004/09/28 | 311,000 | 318,000 | 307,000 | 309,000 | 84 |
| 2004/09/27 | 323,000 | 331,000 | 320,000 | 320,000 | 155 |
| 2004/09/24 | 310,000 | 349,000 | 309,000 | 338,000 | 223 |
| 2004/09/22 | 323,000 | 323,000 | 310,000 | 320,000 | 157 |
| 2004/09/21 | 325,000 | 328,000 | 323,000 | 326,000 | 168 |
| 2004/09/17 | 340,000 | 340,000 | 330,000 | 336,000 | 133 |
| 2004/09/16 | 340,000 | 341,000 | 330,000 | 339,000 | 206 |
| 2004/09/15 | 360,000 | 360,000 | 340,000 | 345,000 | 236 |
| 2004/09/14 | 371,000 | 371,000 | 361,000 | 365,000 | 102 |
| 2004/09/13 | 374,000 | 377,000 | 371,000 | 371,000 | 133 |
| 2004/09/10 | 379,000 | 379,000 | 371,000 | 379,000 | 140 |
| 2004/09/09 | 380,000 | 387,000 | 375,000 | 382,000 | 206 |
| 2004/09/08 | 384,000 | 386,000 | 378,000 | 385,000 | 244 |
| 2004/09/07 | 365,000 | 388,000 | 350,000 | 385,000 | 335 |
| 2004/09/06 | 373,000 | 374,000 | 365,000 | 367,000 | 171 |
| 2004/09/03 | 386,000 | 390,000 | 375,000 | 375,000 | 285 |
| 2004/09/02 | 394,000 | 394,000 | 384,000 | 385,000 | 179 |
| 2004/09/01 | 383,000 | 394,000 | 378,000 | 389,000 | 271 |
| 2004/08/31 | 395,000 | 396,000 | 377,000 | 388,000 | 271 |
| 2004/08/30 | 410,000 | 410,000 | 393,000 | 396,000 | 895 |
| 2004/08/27 | 385,000 | 430,000 | 385,000 | 430,000 | 1,316 |
| 2004/08/26 | 385,000 | 386,000 | 379,000 | 380,000 | 269 |
| 2004/08/25 | 368,000 | 383,000 | 368,000 | 377,000 | 170 |
| 2004/08/24 | 384,000 | 393,000 | 367,000 | 373,000 | 294 |
| 2004/08/23 | 350,000 | 380,000 | 350,000 | 379,000 | 345 |
| 2004/08/20 | 345,000 | 354,000 | 340,000 | 347,000 | 150 |
| 2004/08/19 | 342,000 | 346,000 | 334,000 | 343,000 | 121 |
| 2004/08/18 | 341,000 | 342,000 | 331,000 | 340,000 | 189 |
| 2004/08/17 | 376,000 | 380,000 | 345,000 | 347,000 | 220 |
| 2004/08/16 | 391,000 | 391,000 | 362,000 | 368,000 | 238 |
| 2004/08/13 | 390,000 | 400,000 | 382,000 | 386,000 | 167 |
| 2004/08/12 | 395,000 | 400,000 | 380,000 | 400,000 | 247 |
| 2004/08/11 | 395,000 | 410,000 | 381,000 | 400,000 | 564 |
| 2004/08/10 | 362,000 | 388,000 | 357,000 | 385,000 | 577 |
| 2004/08/09 | 325,000 | 354,000 | 325,000 | 352,000 | 217 |
| 2004/08/06 | 322,000 | 342,000 | 322,000 | 340,000 | 347 |
| 2004/08/05 | 350,000 | 365,000 | 331,000 | 342,000 | 601 |
| 2004/08/04 | 302,000 | 352,000 | 280,000 | 352,000 | 1,390 |
| 2004/08/03 | 373,000 | 374,000 | 322,000 | 327,000 | 679 |
| 2004/08/02 | 395,000 | 395,000 | 369,000 | 372,000 | 172 |
| 2004/07/30 | 381,000 | 395,000 | 381,000 | 390,000 | 194 |
| 2004/07/29 | 408,000 | 408,000 | 385,000 | 386,000 | 260 |
| 2004/07/28 | 400,000 | 418,000 | 396,000 | 405,000 | 431 |
| 2004/07/27 | 420,000 | 422,000 | 372,000 | 395,000 | 550 |
| 2004/07/26 | 406,000 | 425,000 | 401,000 | 422,000 | 403 |
| 2004/07/23 | 435,000 | 436,000 | 421,000 | 426,000 | 351 |
| 2004/07/22 | 449,000 | 449,000 | 437,000 | 440,000 | 340 |
| 2004/07/21 | 463,000 | 468,000 | 451,000 | 453,000 | 306 |
| 2004/07/20 | 454,000 | 460,000 | 445,000 | 458,000 | 241 |
| 2004/07/16 | 469,000 | 473,000 | 442,000 | 469,000 | 452 |
| 2004/07/15 | 492,000 | 495,000 | 448,000 | 471,000 | 697 |
| 2004/07/14 | 507,000 | 509,000 | 493,000 | 495,000 | 410 |
| 2004/07/13 | 515,000 | 519,000 | 500,000 | 507,000 | 580 |
| 2004/07/12 | 513,000 | 514,000 | 505,000 | 510,000 | 427 |
| 2004/07/09 | 495,000 | 505,000 | 490,000 | 498,000 | 462 |
| 2004/07/08 | 515,000 | 524,000 | 493,000 | 495,000 | 607 |
| 2004/07/07 | 490,000 | 523,000 | 485,000 | 513,000 | 818 |
| 2004/07/06 | 546,000 | 555,000 | 493,000 | 515,000 | 1,616 |
| 2004/07/05 | 536,000 | 555,000 | 533,000 | 544,000 | 1,791 |
| 2004/07/02 | 537,000 | 545,000 | 525,000 | 529,000 | 1,341 |
| 2004/07/01 | 545,000 | 574,000 | 541,000 | 547,000 | 6,729 |
| 2004/06/30 | 519,000 | 543,000 | 514,000 | 535,000 | 3,971 |
| 2004/06/29 | 520,000 | 520,000 | 500,000 | 509,000 | 964 |
| 2004/06/28 | 499,000 | 504,000 | 495,000 | 497,000 | 437 |
| 2004/06/25 | 498,000 | 509,000 | 496,000 | 500,000 | 245 |
| 2004/06/24 | 504,000 | 505,000 | 492,000 | 498,000 | 624 |
| 2004/06/23 | 518,000 | 520,000 | 501,000 | 504,000 | 589 |
| 2004/06/22 | 511,000 | 532,000 | 509,000 | 520,000 | 1,465 |
| 2004/06/21 | 506,000 | 524,000 | 503,000 | 516,000 | 723 |
| 2004/06/18 | 518,000 | 520,000 | 502,000 | 507,000 | 645 |
| 2004/06/17 | 521,000 | 524,000 | 512,000 | 524,000 | 743 |
| 2004/06/16 | 530,000 | 539,000 | 518,000 | 520,000 | 1,212 |
| 2004/06/15 | 500,000 | 528,000 | 492,000 | 521,000 | 1,017 |
| 2004/06/14 | 508,000 | 509,000 | 497,000 | 499,000 | 462 |
| 2004/06/11 | 510,000 | 515,000 | 495,000 | 509,000 | 527 |
| 2004/06/10 | 499,000 | 522,000 | 490,000 | 507,000 | 690 |
| 2004/06/09 | 510,000 | 513,000 | 500,000 | 501,000 | 630 |
| 2004/06/08 | 532,000 | 533,000 | 511,000 | 514,000 | 587 |
| 2004/06/07 | 525,000 | 539,000 | 518,000 | 522,000 | 986 |
| 2004/06/04 | 518,000 | 522,000 | 505,000 | 520,000 | 793 |
| 2004/06/03 | 536,000 | 543,000 | 508,000 | 522,000 | 2,041 |
| 2004/06/02 | 520,000 | 541,000 | 519,000 | 528,000 | 4,005 |
| 2004/06/01 | 489,000 | 525,000 | 484,000 | 511,000 | 3,221 |
| 2004/05/31 | 491,000 | 495,000 | 479,000 | 484,000 | 743 |
| 2004/05/28 | 485,000 | 504,000 | 475,000 | 489,000 | 945 |
| 2004/05/27 | 500,000 | 500,000 | 478,000 | 482,000 | 1,289 |
| 2004/05/26 | 521,000 | 533,000 | 484,000 | 500,000 | 3,176 |
| 2004/05/25 | 500,000 | 555,000 | 480,000 | 507,000 | 8,661 |
| 2004/05/24 | 481,000 | 511,000 | 470,000 | 511,000 | 6,430 |
| 2004/05/21 | 431,000 | 461,000 | 418,000 | 461,000 | 2,501 |
| 2004/05/20 | 430,000 | 439,000 | 398,000 | 411,000 | 1,176 |
| 2004/05/19 | 440,000 | 450,000 | 429,000 | 430,000 | 1,697 |
| 2004/05/18 | 380,000 | 432,000 | 365,000 | 426,000 | 1,475 |
| 2004/05/17 | 440,000 | 440,000 | 380,000 | 385,000 | 1,132 |
| 2004/05/14 | 450,000 | 468,000 | 420,000 | 430,000 | 733 |
| 2004/05/13 | 453,000 | 474,000 | 432,000 | 450,000 | 1,685 |
| 2004/05/12 | 406,000 | 446,000 | 406,000 | 446,000 | 1,083 |
| 2004/05/11 | 399,000 | 440,000 | 389,000 | 396,000 | 1,091 |
| 2004/05/10 | 489,000 | 489,000 | 439,000 | 439,000 | 688 |
| 2004/05/07 | 461,000 | 492,000 | 461,000 | 489,000 | 2,453 |
| 2004/05/06 | 440,000 | 460,000 | 430,000 | 456,000 | 689 |
| 2004/04/30 | 430,000 | 439,000 | 425,000 | 439,000 | 387 |
| 2004/04/28 | 426,000 | 439,000 | 423,000 | 439,000 | 387 |
| 2004/04/27 | 435,000 | 435,000 | 421,000 | 431,000 | 397 |
| 2004/04/26 | 451,000 | 454,000 | 435,000 | 436,000 | 384 |
| 2004/04/23 | 431,000 | 455,000 | 431,000 | 449,000 | 892 |
| 2004/04/22 | 430,000 | 435,000 | 420,000 | 430,000 | 513 |
| 2004/04/21 | 434,000 | 440,000 | 410,000 | 431,000 | 1,028 |
| 2004/04/20 | 460,000 | 460,000 | 434,000 | 449,000 | 950 |
| 2004/04/19 | 495,000 | 495,000 | 453,000 | 480,000 | 1,703 |
| 2004/04/16 | 455,000 | 490,000 | 445,000 | 490,000 | 2,036 |
| 2004/04/15 | 480,000 | 491,000 | 416,000 | 440,000 | 2,315 |
| 2004/04/14 | 440,000 | 460,000 | 420,000 | 460,000 | 1,814 |
| 2004/04/13 | 423,000 | 453,000 | 421,000 | 444,000 | 3,584 |
| 2004/04/12 | 380,000 | 410,000 | 380,000 | 408,000 | 1,448 |
| 2004/04/09 | 382,000 | 384,000 | 370,000 | 371,000 | 585 |
| 2004/04/08 | 383,000 | 387,000 | 372,000 | 386,000 | 525 |
| 2004/04/07 | 365,000 | 385,000 | 358,000 | 373,000 | 723 |
| 2004/04/06 | 395,000 | 406,000 | 370,000 | 370,000 | 837 |
| 2004/04/05 | 393,000 | 399,000 | 385,000 | 390,000 | 897 |
| 2004/04/02 | 400,000 | 415,000 | 380,000 | 387,000 | 2,097 |
| 2004/04/01 | 375,000 | 413,000 | 373,000 | 399,000 | 3,894 |
| 2004/03/31 | 345,000 | 380,000 | 345,000 | 368,000 | 3,026 |
| 2004/03/30 | 320,000 | 340,000 | 305,000 | 340,000 | 1,954 |
| 2004/03/29 | 290,000 | 301,000 | 290,000 | 301,000 | 274 |
| 2004/03/26 | 280,000 | 282,000 | 277,000 | 281,000 | 171 |
| 2004/03/25 | 282,000 | 285,000 | 275,000 | 279,000 | 484 |
| 2004/03/24 | 282,000 | 292,000 | 280,000 | 280,000 | 449 |
| 2004/03/23 | 285,000 | 285,000 | 277,000 | 281,000 | 274 |
| 2004/03/22 | 288,000 | 289,000 | 282,000 | 286,000 | 209 |
| 2004/03/19 | 289,000 | 291,000 | 284,000 | 290,000 | 176 |
| 2004/03/18 | 291,000 | 295,000 | 288,000 | 291,000 | 351 |
| 2004/03/17 | 300,000 | 300,000 | 288,000 | 290,000 | 427 |
| 2004/03/16 | 295,000 | 302,000 | 290,000 | 300,000 | 365 |
| 2004/03/15 | 319,000 | 319,000 | 300,000 | 302,000 | 487 |
| 2004/03/12 | 326,000 | 329,000 | 300,000 | 309,000 | 1,217 |
| 2004/03/11 | 305,000 | 316,000 | 305,000 | 316,000 | 1,077 |
| 2004/03/10 | 280,000 | 296,000 | 280,000 | 296,000 | 955 |
| 2004/03/09 | 268,000 | 278,000 | 263,000 | 276,000 | 333 |
| 2004/03/08 | 260,000 | 272,000 | 260,000 | 268,000 | 262 |
| 2004/03/05 | 264,000 | 264,000 | 256,000 | 259,000 | 242 |
| 2004/03/04 | 271,000 | 272,000 | 264,000 | 264,000 | 231 |
| 2004/03/03 | 271,000 | 273,000 | 268,000 | 271,000 | 232 |
| 2004/03/02 | 268,000 | 270,000 | 266,000 | 270,000 | 198 |
| 2004/03/01 | 268,000 | 271,000 | 264,000 | 265,000 | 342 |
| 2004/02/27 | 254,000 | 268,000 | 253,000 | 264,000 | 460 |
| 2004/02/26 | 261,000 | 265,000 | 251,000 | 254,000 | 269 |
| 2004/02/25 | 250,000 | 263,000 | 240,000 | 260,000 | 423 |
| 2004/02/24 | 270,000 | 272,000 | 257,000 | 257,000 | 304 |
| 2004/02/23 | 268,000 | 280,000 | 266,000 | 269,000 | 376 |
| 2004/02/20 | 258,000 | 266,000 | 247,000 | 266,000 | 529 |
| 2004/02/19 | 275,000 | 275,000 | 265,000 | 266,000 | 172 |
| 2004/02/18 | 282,000 | 282,000 | 275,000 | 275,000 | 107 |
| 2004/02/17 | 280,000 | 284,000 | 280,000 | 282,000 | 68 |
| 2004/02/16 | 294,000 | 294,000 | 281,000 | 290,000 | 57 |
| 2004/02/13 | 295,000 | 295,000 | 286,000 | 295,000 | 52 |
| 2004/02/12 | 303,000 | 304,000 | 292,000 | 297,000 | 62 |
| 2004/02/10 | 322,000 | 323,000 | 291,000 | 299,000 | 206 |
| 2004/02/09 | 311,000 | 311,000 | 311,000 | 311,000 | 82 |
| 2004/02/06 | 271,000 | 291,000 | 271,000 | 291,000 | 102 |
| 2004/02/05 | 277,000 | 277,000 | 270,000 | 271,000 | 59 |
| 2004/02/04 | 293,000 | 293,000 | 271,000 | 278,000 | 136 |
| 2004/02/03 | 303,000 | 303,000 | 291,000 | 291,000 | 103 |
| 2004/02/02 | 306,000 | 306,000 | 299,000 | 300,000 | 99 |
| 2004/01/30 | 305,000 | 305,000 | 300,000 | 305,000 | 77 |
| 2004/01/29 | 310,000 | 315,000 | 302,000 | 307,000 | 105 |
| 2004/01/28 | 321,000 | 321,000 | 312,000 | 315,000 | 51 |
| 2004/01/27 | 310,000 | 322,000 | 305,000 | 322,000 | 75 |
| 2004/01/26 | 320,000 | 323,000 | 307,000 | 312,000 | 97 |
| 2004/01/23 | 325,000 | 325,000 | 310,000 | 318,000 | 75 |
| 2004/01/22 | 330,000 | 333,000 | 325,000 | 326,000 | 76 |
| 2004/01/21 | 340,000 | 340,000 | 325,000 | 325,000 | 148 |
| 2004/01/20 | 334,000 | 345,000 | 330,000 | 337,000 | 251 |
| 2004/01/19 | 332,000 | 335,000 | 319,000 | 334,000 | 158 |
| 2004/01/16 | 335,000 | 336,000 | 323,000 | 327,000 | 109 |
| 2004/01/15 | 341,000 | 341,000 | 326,000 | 328,000 | 123 |
| 2004/01/14 | 330,000 | 342,000 | 325,000 | 337,000 | 166 |
| 2004/01/13 | 346,000 | 346,000 | 330,000 | 330,000 | 214 |
| 2004/01/09 | 343,000 | 366,000 | 338,000 | 341,000 | 522 |
| 2004/01/08 | 326,000 | 366,000 | 326,000 | 333,000 | 1,934 |
| 2004/01/07 | 296,000 | 316,000 | 290,000 | 316,000 | 380 |
| 2004/01/06 | 310,000 | 310,000 | 287,000 | 296,000 | 229 |
| 2004/01/05 | 329,000 | 329,000 | 305,000 | 306,000 | 191 |