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 |
|---|---|---|---|---|---|
| 2005/12/30 | 607,000 | 609,000 | 590,000 | 600,000 | 404 |
| 2005/12/29 | 586,000 | 605,000 | 568,000 | 603,000 | 1,207 |
| 2005/12/28 | 526,000 | 569,000 | 521,000 | 567,000 | 514 |
| 2005/12/27 | 542,000 | 545,000 | 526,000 | 536,000 | 155 |
| 2005/12/26 | 546,000 | 554,000 | 540,000 | 542,000 | 263 |
| 2005/12/22 | 549,000 | 555,000 | 541,000 | 541,000 | 454 |
| 2005/12/21 | 550,000 | 557,000 | 548,000 | 551,000 | 441 |
| 2005/12/20 | 566,000 | 568,000 | 548,000 | 560,000 | 456 |
| 2005/12/19 | 530,000 | 566,000 | 528,000 | 563,000 | 874 |
| 2005/12/16 | 538,000 | 561,000 | 537,000 | 540,000 | 1,278 |
| 2005/12/15 | 515,000 | 536,000 | 512,000 | 536,000 | 1,197 |
| 2005/12/14 | 495,000 | 514,000 | 493,000 | 514,000 | 1,316 |
| 2005/12/13 | 489,000 | 491,000 | 472,000 | 491,000 | 617 |
| 2005/12/12 | 462,000 | 486,000 | 459,000 | 486,000 | 945 |
| 2005/12/09 | 462,000 | 465,000 | 450,000 | 462,000 | 520 |
| 2005/12/08 | 446,000 | 465,000 | 441,000 | 461,000 | 388 |
| 2005/12/07 | 460,000 | 462,000 | 445,000 | 448,000 | 451 |
| 2005/12/06 | 459,000 | 462,000 | 458,000 | 459,000 | 210 |
| 2005/12/05 | 469,000 | 469,000 | 458,000 | 459,000 | 296 |
| 2005/12/02 | 475,000 | 475,000 | 462,000 | 470,000 | 238 |
| 2005/12/01 | 479,000 | 479,000 | 474,000 | 475,000 | 256 |
| 2005/11/30 | 461,000 | 475,000 | 461,000 | 472,000 | 400 |
| 2005/11/29 | 450,000 | 461,000 | 450,000 | 461,000 | 462 |
| 2005/11/28 | 461,000 | 462,000 | 451,000 | 456,000 | 365 |
| 2005/11/25 | 460,000 | 463,000 | 456,000 | 461,000 | 233 |
| 2005/11/24 | 458,000 | 463,000 | 453,000 | 456,000 | 613 |
| 2005/11/22 | 470,000 | 470,000 | 457,000 | 463,000 | 564 |
| 2005/11/21 | 469,000 | 480,000 | 464,000 | 479,000 | 479 |
| 2005/11/18 | 460,000 | 482,000 | 454,000 | 459,000 | 1,383 |
| 2005/11/17 | 466,000 | 466,000 | 460,000 | 463,000 | 938 |
| 2005/11/16 | 475,000 | 475,000 | 467,000 | 469,000 | 934 |
| 2005/11/15 | 500,000 | 500,000 | 478,000 | 480,000 | 1,198 |
| 2005/11/14 | 502,000 | 507,000 | 496,000 | 500,000 | 762 |
| 2005/11/11 | 504,000 | 506,000 | 500,000 | 502,000 | 270 |
| 2005/11/10 | 508,000 | 509,000 | 500,000 | 503,000 | 320 |
| 2005/11/09 | 501,000 | 509,000 | 501,000 | 503,000 | 253 |
| 2005/11/08 | 508,000 | 508,000 | 489,000 | 496,000 | 1,130 |
| 2005/11/07 | 503,000 | 515,000 | 502,000 | 510,000 | 839 |
| 2005/11/04 | 508,000 | 516,000 | 497,000 | 498,000 | 933 |
| 2005/11/02 | 530,000 | 530,000 | 503,000 | 504,000 | 607 |
| 2005/11/01 | 556,000 | 556,000 | 523,000 | 523,000 | 298 |
| 2005/10/31 | 550,000 | 550,000 | 536,000 | 546,000 | 135 |
| 2005/10/28 | 550,000 | 550,000 | 545,000 | 550,000 | 147 |
| 2005/10/27 | 572,000 | 575,000 | 560,000 | 567,000 | 191 |
| 2005/10/26 | 568,000 | 570,000 | 555,000 | 570,000 | 512 |
| 2005/10/25 | 540,000 | 562,000 | 540,000 | 558,000 | 444 |
| 2005/10/24 | 535,000 | 536,000 | 527,000 | 535,000 | 33 |
| 2005/10/21 | 530,000 | 534,000 | 526,000 | 532,000 | 56 |
| 2005/10/20 | 530,000 | 539,000 | 529,000 | 531,000 | 143 |
| 2005/10/19 | 548,000 | 548,000 | 520,000 | 527,000 | 136 |
| 2005/10/18 | 536,000 | 558,000 | 527,000 | 549,000 | 338 |
| 2005/10/17 | 512,000 | 555,000 | 512,000 | 550,000 | 618 |
| 2005/10/14 | 529,000 | 529,000 | 510,000 | 512,000 | 352 |
| 2005/10/13 | 525,000 | 531,000 | 522,000 | 529,000 | 96 |
| 2005/10/12 | 549,000 | 549,000 | 520,000 | 524,000 | 228 |
| 2005/10/11 | 521,000 | 540,000 | 519,000 | 534,000 | 266 |
| 2005/10/07 | 522,000 | 530,000 | 510,000 | 521,000 | 250 |
| 2005/10/06 | 508,000 | 523,000 | 501,000 | 520,000 | 206 |
| 2005/10/05 | 520,000 | 522,000 | 514,000 | 514,000 | 146 |
| 2005/10/04 | 528,000 | 528,000 | 517,000 | 520,000 | 177 |
| 2005/10/03 | 540,000 | 540,000 | 511,000 | 518,000 | 304 |
| 2005/09/30 | 493,000 | 538,000 | 471,000 | 530,000 | 685 |
| 2005/09/29 | 520,000 | 524,000 | 514,000 | 518,000 | 389 |
| 2005/09/28 | 528,000 | 540,000 | 517,000 | 540,000 | 570 |
| 2005/09/27 | 569,000 | 569,000 | 535,000 | 540,000 | 270 |
| 2005/09/26 | 545,000 | 563,000 | 544,000 | 556,000 | 258 |
| 2005/09/22 | 558,000 | 558,000 | 536,000 | 538,000 | 866 |
| 2005/09/21 | 571,000 | 580,000 | 560,000 | 562,000 | 368 |
| 2005/09/20 | 594,000 | 594,000 | 569,000 | 570,000 | 468 |
| 2005/09/16 | 603,000 | 610,000 | 596,000 | 596,000 | 402 |
| 2005/09/15 | 593,000 | 638,000 | 591,000 | 598,000 | 3,249 |
| 2005/09/14 | 572,000 | 589,000 | 567,000 | 585,000 | 973 |
| 2005/09/13 | 576,000 | 585,000 | 565,000 | 568,000 | 897 |
| 2005/09/12 | 562,000 | 577,000 | 562,000 | 570,000 | 745 |
| 2005/09/09 | 548,000 | 557,000 | 543,000 | 550,000 | 424 |
| 2005/09/08 | 549,000 | 563,000 | 548,000 | 556,000 | 633 |
| 2005/09/07 | 560,000 | 562,000 | 544,000 | 544,000 | 1,244 |
| 2005/09/06 | 577,000 | 581,000 | 560,000 | 562,000 | 524 |
| 2005/09/05 | 598,000 | 598,000 | 571,000 | 583,000 | 336 |
| 2005/09/02 | 613,000 | 614,000 | 591,000 | 608,000 | 232 |
| 2005/09/01 | 609,000 | 609,000 | 599,000 | 609,000 | 715 |
| 2005/08/31 | 592,000 | 628,000 | 590,000 | 610,000 | 1,584 |
| 2005/08/30 | 575,000 | 597,000 | 562,000 | 590,000 | 2,376 |
| 2005/08/29 | 563,000 | 574,000 | 555,000 | 555,000 | 396 |
| 2005/08/26 | 538,000 | 568,000 | 538,000 | 564,000 | 885 |
| 2005/08/25 | 540,000 | 540,000 | 528,000 | 532,000 | 129 |
| 2005/08/24 | 544,000 | 544,000 | 535,000 | 540,000 | 73 |
| 2005/08/23 | 546,000 | 551,000 | 533,000 | 545,000 | 357 |
| 2005/08/22 | 565,000 | 567,000 | 546,000 | 554,000 | 239 |
| 2005/08/19 | 578,000 | 578,000 | 561,000 | 566,000 | 264 |
| 2005/08/18 | 569,000 | 585,000 | 566,000 | 578,000 | 1,217 |
| 2005/08/17 | 560,000 | 566,000 | 557,000 | 559,000 | 584 |
| 2005/08/16 | 540,000 | 557,000 | 540,000 | 554,000 | 319 |
| 2005/08/15 | 550,000 | 561,000 | 545,000 | 545,000 | 375 |
| 2005/08/12 | 535,000 | 550,000 | 532,000 | 546,000 | 188 |
| 2005/08/11 | 535,000 | 539,000 | 531,000 | 537,000 | 83 |
| 2005/08/10 | 535,000 | 540,000 | 527,000 | 531,000 | 256 |
| 2005/08/09 | 528,000 | 542,000 | 525,000 | 534,000 | 146 |
| 2005/08/08 | 510,000 | 524,000 | 506,000 | 524,000 | 207 |
| 2005/08/05 | 535,000 | 535,000 | 520,000 | 523,000 | 218 |
| 2005/08/04 | 540,000 | 540,000 | 512,000 | 525,000 | 641 |
| 2005/08/03 | 562,000 | 569,000 | 535,000 | 543,000 | 579 |
| 2005/08/02 | 560,000 | 569,000 | 547,000 | 562,000 | 1,030 |
| 2005/08/01 | 540,000 | 560,000 | 536,000 | 552,000 | 831 |
| 2005/07/29 | 540,000 | 541,000 | 533,000 | 535,000 | 223 |
| 2005/07/28 | 550,000 | 552,000 | 537,000 | 538,000 | 421 |
| 2005/07/27 | 539,000 | 549,000 | 534,000 | 543,000 | 445 |
| 2005/07/26 | 545,000 | 545,000 | 528,000 | 530,000 | 238 |
| 2005/07/25 | 540,000 | 550,000 | 538,000 | 545,000 | 371 |
| 2005/07/22 | 527,000 | 561,000 | 527,000 | 548,000 | 2,995 |
| 2005/07/21 | 538,000 | 538,000 | 516,000 | 527,000 | 451 |
| 2005/07/20 | 545,000 | 545,000 | 536,000 | 541,000 | 646 |
| 2005/07/19 | 548,000 | 549,000 | 540,000 | 547,000 | 1,301 |
| 2005/07/15 | 521,000 | 545,000 | 518,000 | 545,000 | 1,846 |
| 2005/07/14 | 511,000 | 553,000 | 511,000 | 530,000 | 5,970 |
| 2005/07/13 | 493,000 | 513,000 | 488,000 | 510,000 | 2,563 |
| 2005/07/12 | 479,000 | 493,000 | 473,000 | 493,000 | 1,160 |
| 2005/07/11 | 468,000 | 478,000 | 467,000 | 478,000 | 628 |
| 2005/07/08 | 465,000 | 471,000 | 460,000 | 465,000 | 414 |
| 2005/07/07 | 472,000 | 472,000 | 461,000 | 471,000 | 489 |
| 2005/07/06 | 456,000 | 473,000 | 456,000 | 473,000 | 1,501 |
| 2005/07/05 | 461,000 | 461,000 | 448,000 | 450,000 | 393 |
| 2005/07/04 | 455,000 | 465,000 | 450,000 | 461,000 | 895 |
| 2005/07/01 | 435,000 | 450,000 | 434,000 | 450,000 | 495 |
| 2005/06/30 | 440,000 | 442,000 | 434,000 | 436,000 | 643 |
| 2005/06/29 | 444,000 | 444,000 | 433,000 | 435,000 | 878 |
| 2005/06/28 | 434,000 | 440,000 | 430,000 | 434,000 | 642 |
| 2005/06/27 | 449,000 | 449,000 | 425,000 | 432,000 | 1,633 |
| 2005/06/24 | 456,000 | 459,000 | 448,000 | 450,000 | 808 |
| 2005/06/23 | 468,000 | 470,000 | 459,000 | 464,000 | 477 |
| 2005/06/22 | 476,000 | 476,000 | 469,000 | 470,000 | 416 |
| 2005/06/21 | 470,000 | 486,000 | 469,000 | 472,000 | 612 |
| 2005/06/20 | 490,000 | 490,000 | 467,000 | 469,000 | 382 |
| 2005/06/17 | 490,000 | 492,000 | 451,000 | 490,000 | 1,647 |
| 2005/06/16 | 480,000 | 493,000 | 475,000 | 492,000 | 1,017 |
| 2005/06/15 | 470,000 | 483,000 | 470,000 | 475,000 | 704 |
| 2005/06/14 | 453,000 | 477,000 | 445,000 | 467,000 | 678 |
| 2005/06/13 | 466,000 | 469,000 | 461,000 | 464,000 | 228 |
| 2005/06/10 | 462,000 | 476,000 | 457,000 | 471,000 | 443 |
| 2005/06/09 | 477,000 | 478,000 | 462,000 | 467,000 | 318 |
| 2005/06/08 | 473,000 | 488,000 | 472,000 | 481,000 | 503 |
| 2005/06/07 | 483,000 | 483,000 | 470,000 | 478,000 | 323 |
| 2005/06/06 | 493,000 | 493,000 | 476,000 | 483,000 | 347 |
| 2005/06/03 | 485,000 | 495,000 | 482,000 | 492,000 | 762 |
| 2005/06/02 | 466,000 | 495,000 | 464,000 | 490,000 | 802 |
| 2005/06/01 | 468,000 | 469,000 | 452,000 | 456,000 | 440 |
| 2005/05/31 | 458,000 | 469,000 | 454,000 | 469,000 | 384 |
| 2005/05/30 | 430,000 | 458,000 | 430,000 | 458,000 | 357 |
| 2005/05/27 | 445,000 | 451,000 | 423,000 | 426,000 | 586 |
| 2005/05/26 | 450,000 | 455,000 | 424,000 | 440,000 | 1,211 |
| 2005/05/25 | 461,000 | 479,000 | 455,000 | 460,000 | 599 |
| 2005/05/24 | 483,000 | 490,000 | 461,000 | 465,000 | 854 |
| 2005/05/23 | 487,000 | 506,000 | 486,000 | 488,000 | 956 |
| 2005/05/20 | 540,000 | 544,000 | 481,000 | 492,000 | 3,259 |
| 2005/05/19 | 499,000 | 534,000 | 496,000 | 520,000 | 1,586 |
| 2005/05/18 | 469,000 | 504,000 | 460,000 | 489,000 | 1,370 |
| 2005/05/17 | 500,000 | 519,000 | 446,000 | 459,000 | 1,195 |
| 2005/05/16 | 540,000 | 542,000 | 495,000 | 495,000 | 1,318 |
| 2005/05/13 | 530,000 | 551,000 | 511,000 | 547,000 | 2,771 |
| 2005/05/12 | 518,000 | 531,000 | 508,000 | 525,000 | 3,719 |
| 2005/05/11 | 477,000 | 508,000 | 476,000 | 508,000 | 903 |
| 2005/05/10 | 494,000 | 495,000 | 480,000 | 487,000 | 380 |
| 2005/05/09 | 503,000 | 509,000 | 490,000 | 495,000 | 527 |
| 2005/05/06 | 496,000 | 505,000 | 487,000 | 503,000 | 1,216 |
| 2005/05/02 | 478,000 | 498,000 | 467,000 | 496,000 | 1,217 |
| 2005/04/28 | 475,000 | 484,000 | 469,000 | 473,000 | 565 |
| 2005/04/27 | 462,000 | 478,000 | 458,000 | 478,000 | 615 |
| 2005/04/26 | 465,000 | 476,000 | 464,000 | 467,000 | 1,359 |
| 2005/04/25 | 450,000 | 460,000 | 431,000 | 458,000 | 419 |
| 2005/04/22 | 430,000 | 458,000 | 425,000 | 454,000 | 1,550 |
| 2005/04/21 | 405,000 | 416,000 | 405,000 | 416,000 | 94 |
| 2005/04/20 | 435,000 | 435,000 | 414,000 | 420,000 | 234 |
| 2005/04/19 | 410,000 | 420,000 | 410,000 | 417,000 | 240 |
| 2005/04/18 | 410,000 | 420,000 | 407,000 | 407,000 | 358 |
| 2005/04/15 | 418,000 | 435,000 | 410,000 | 423,000 | 260 |
| 2005/04/14 | 435,000 | 435,000 | 422,000 | 428,000 | 151 |
| 2005/04/13 | 440,000 | 441,000 | 436,000 | 437,000 | 263 |
| 2005/04/12 | 436,000 | 440,000 | 430,000 | 438,000 | 391 |
| 2005/04/11 | 450,000 | 450,000 | 435,000 | 446,000 | 506 |
| 2005/04/08 | 440,000 | 454,000 | 440,000 | 449,000 | 1,521 |
| 2005/04/07 | 408,000 | 446,000 | 408,000 | 435,000 | 1,981 |
| 2005/04/06 | 406,000 | 416,000 | 397,000 | 408,000 | 461 |
| 2005/04/05 | 405,000 | 407,000 | 396,000 | 404,000 | 432 |
| 2005/04/04 | 393,000 | 405,000 | 393,000 | 400,000 | 401 |
| 2005/04/01 | 378,000 | 396,000 | 378,000 | 395,000 | 798 |
| 2005/03/31 | 377,000 | 384,000 | 375,000 | 376,000 | 363 |
| 2005/03/30 | 400,000 | 400,000 | 375,000 | 380,000 | 554 |
| 2005/03/29 | 417,000 | 424,000 | 400,000 | 400,000 | 423 |
| 2005/03/28 | 413,000 | 418,000 | 388,000 | 415,000 | 323 |
| 2005/03/25 | 426,000 | 426,000 | 404,000 | 413,000 | 332 |
| 2005/03/24 | 427,000 | 432,000 | 417,000 | 422,000 | 250 |
| 2005/03/23 | 438,000 | 438,000 | 428,000 | 432,000 | 231 |
| 2005/03/22 | 440,000 | 449,000 | 438,000 | 447,000 | 114 |
| 2005/03/18 | 439,000 | 454,000 | 438,000 | 442,000 | 141 |
| 2005/03/17 | 450,000 | 450,000 | 440,000 | 447,000 | 112 |
| 2005/03/16 | 450,000 | 459,000 | 441,000 | 450,000 | 185 |
| 2005/03/15 | 468,000 | 470,000 | 455,000 | 459,000 | 212 |
| 2005/03/14 | 475,000 | 478,000 | 468,000 | 470,000 | 161 |
| 2005/03/11 | 482,000 | 482,000 | 470,000 | 478,000 | 181 |
| 2005/03/10 | 474,000 | 482,000 | 472,000 | 478,000 | 265 |
| 2005/03/09 | 463,000 | 482,000 | 461,000 | 480,000 | 376 |
| 2005/03/08 | 474,000 | 474,000 | 460,000 | 462,000 | 110 |
| 2005/03/07 | 485,000 | 487,000 | 468,000 | 474,000 | 356 |
| 2005/03/04 | 470,000 | 487,000 | 463,000 | 480,000 | 1,212 |
| 2005/03/03 | 465,000 | 470,000 | 461,000 | 463,000 | 194 |
| 2005/03/02 | 466,000 | 472,000 | 456,000 | 464,000 | 284 |
| 2005/03/01 | 474,000 | 476,000 | 465,000 | 471,000 | 527 |
| 2005/02/28 | 435,000 | 461,000 | 430,000 | 459,000 | 385 |
| 2005/02/25 | 446,000 | 448,000 | 435,000 | 438,000 | 169 |
| 2005/02/24 | 439,000 | 444,000 | 436,000 | 443,000 | 322 |
| 2005/02/23 | 429,000 | 441,000 | 421,000 | 438,000 | 216 |
| 2005/02/22 | 422,000 | 434,000 | 420,000 | 433,000 | 450 |
| 2005/02/21 | 420,000 | 438,000 | 420,000 | 432,000 | 298 |
| 2005/02/18 | 429,000 | 430,000 | 416,000 | 420,000 | 205 |
| 2005/02/17 | 413,000 | 435,000 | 413,000 | 428,000 | 227 |
| 2005/02/16 | 434,000 | 438,000 | 410,000 | 423,000 | 402 |
| 2005/02/15 | 451,000 | 455,000 | 441,000 | 444,000 | 254 |
| 2005/02/14 | 461,000 | 465,000 | 455,000 | 456,000 | 207 |
| 2005/02/10 | 457,000 | 465,000 | 453,000 | 460,000 | 280 |
| 2005/02/09 | 466,000 | 467,000 | 452,000 | 467,000 | 266 |
| 2005/02/08 | 455,000 | 468,000 | 455,000 | 461,000 | 255 |
| 2005/02/07 | 474,000 | 474,000 | 460,000 | 470,000 | 237 |
| 2005/02/04 | 479,000 | 480,000 | 470,000 | 474,000 | 280 |
| 2005/02/03 | 482,000 | 487,000 | 472,000 | 478,000 | 393 |
| 2005/02/02 | 485,000 | 493,000 | 481,000 | 482,000 | 374 |
| 2005/02/01 | 480,000 | 490,000 | 475,000 | 490,000 | 479 |
| 2005/01/31 | 468,000 | 475,000 | 457,000 | 470,000 | 189 |
| 2005/01/28 | 465,000 | 480,000 | 457,000 | 468,000 | 320 |
| 2005/01/27 | 485,000 | 485,000 | 463,000 | 470,000 | 350 |
| 2005/01/26 | 484,000 | 493,000 | 476,000 | 485,000 | 396 |
| 2005/01/25 | 489,000 | 507,000 | 488,000 | 489,000 | 1,019 |
| 2005/01/24 | 469,000 | 503,000 | 465,000 | 494,000 | 2,576 |
| 2005/01/21 | 449,000 | 460,000 | 445,000 | 459,000 | 308 |
| 2005/01/20 | 452,000 | 465,000 | 446,000 | 454,000 | 320 |
| 2005/01/19 | 456,000 | 470,000 | 448,000 | 467,000 | 691 |
| 2005/01/18 | 457,000 | 477,000 | 440,000 | 456,000 | 2,082 |
| 2005/01/17 | 435,000 | 475,000 | 431,000 | 462,000 | 3,630 |
| 2005/01/14 | 404,000 | 426,000 | 392,000 | 426,000 | 943 |
| 2005/01/13 | 404,000 | 410,000 | 400,000 | 405,000 | 301 |
| 2005/01/12 | 403,000 | 413,000 | 401,000 | 410,000 | 381 |
| 2005/01/11 | 415,000 | 420,000 | 400,000 | 407,000 | 645 |
| 2005/01/07 | 416,000 | 423,000 | 405,000 | 414,000 | 1,839 |
| 2005/01/06 | 389,000 | 407,000 | 386,000 | 406,000 | 1,003 |
| 2005/01/05 | 388,000 | 397,000 | 383,000 | 392,000 | 230 |
| 2005/01/04 | 388,000 | 394,000 | 381,000 | 393,000 | 100 |