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 |
|---|---|---|---|---|---|
| 2006/12/29 | 221,000 | 224,000 | 220,000 | 221,000 | 86 |
| 2006/12/28 | 230,000 | 230,000 | 222,000 | 226,000 | 133 |
| 2006/12/27 | 220,000 | 230,000 | 220,000 | 230,000 | 154 |
| 2006/12/26 | 219,000 | 223,000 | 215,000 | 220,000 | 103 |
| 2006/12/26 | 1 -> 2.00 分割 | ||||
| 2006/12/25 | 441,000 | 445,000 | 440,000 | 444,000 | 104 |
| 2006/12/22 | 457,000 | 457,000 | 446,000 | 449,000 | 126 |
| 2006/12/21 | 447,000 | 455,000 | 445,000 | 452,000 | 90 |
| 2006/12/20 | 441,000 | 445,000 | 439,000 | 442,000 | 71 |
| 2006/12/19 | 444,000 | 450,000 | 440,000 | 443,000 | 63 |
| 2006/12/18 | 450,000 | 452,000 | 444,000 | 445,000 | 109 |
| 2006/12/15 | 452,000 | 453,000 | 447,000 | 453,000 | 56 |
| 2006/12/14 | 454,000 | 454,000 | 449,000 | 452,000 | 57 |
| 2006/12/13 | 456,000 | 456,000 | 446,000 | 454,000 | 62 |
| 2006/12/12 | 462,000 | 465,000 | 456,000 | 456,000 | 69 |
| 2006/12/11 | 465,000 | 466,000 | 463,000 | 463,000 | 53 |
| 2006/12/08 | 465,000 | 467,000 | 462,000 | 462,000 | 43 |
| 2006/12/07 | 465,000 | 469,000 | 460,000 | 463,000 | 128 |
| 2006/12/06 | 458,000 | 461,000 | 453,000 | 460,000 | 68 |
| 2006/12/05 | 463,000 | 466,000 | 451,000 | 452,000 | 221 |
| 2006/12/04 | 453,000 | 466,000 | 453,000 | 460,000 | 234 |
| 2006/12/01 | 462,000 | 462,000 | 449,000 | 454,000 | 379 |
| 2006/11/30 | 467,000 | 470,000 | 462,000 | 462,000 | 221 |
| 2006/11/29 | 481,000 | 485,000 | 462,000 | 464,000 | 280 |
| 2006/11/28 | 479,000 | 490,000 | 476,000 | 476,000 | 182 |
| 2006/11/27 | 481,000 | 495,000 | 479,000 | 489,000 | 198 |
| 2006/11/24 | 470,000 | 494,000 | 460,000 | 486,000 | 271 |
| 2006/11/22 | 490,000 | 493,000 | 479,000 | 479,000 | 118 |
| 2006/11/21 | 479,000 | 497,000 | 474,000 | 480,000 | 227 |
| 2006/11/20 | 489,000 | 497,000 | 476,000 | 478,000 | 203 |
| 2006/11/17 | 499,000 | 500,000 | 480,000 | 492,000 | 173 |
| 2006/11/16 | 483,000 | 508,000 | 473,000 | 490,000 | 331 |
| 2006/11/15 | 489,000 | 495,000 | 481,000 | 490,000 | 216 |
| 2006/11/14 | 465,000 | 478,000 | 463,000 | 471,000 | 111 |
| 2006/11/13 | 439,000 | 455,000 | 435,000 | 450,000 | 61 |
| 2006/11/10 | 450,000 | 450,000 | 440,000 | 440,000 | 23 |
| 2006/11/09 | 438,000 | 451,000 | 437,000 | 445,000 | 70 |
| 2006/11/08 | 457,000 | 457,000 | 435,000 | 440,000 | 120 |
| 2006/11/07 | 471,000 | 474,000 | 459,000 | 459,000 | 48 |
| 2006/11/06 | 471,000 | 473,000 | 459,000 | 461,000 | 52 |
| 2006/11/02 | 490,000 | 490,000 | 472,000 | 472,000 | 64 |
| 2006/11/01 | 489,000 | 492,000 | 486,000 | 492,000 | 40 |
| 2006/10/31 | 490,000 | 499,000 | 490,000 | 492,000 | 58 |
| 2006/10/30 | 492,000 | 505,000 | 488,000 | 500,000 | 87 |
| 2006/10/27 | 509,000 | 511,000 | 501,000 | 510,000 | 102 |
| 2006/10/26 | 495,000 | 505,000 | 493,000 | 504,000 | 122 |
| 2006/10/25 | 499,000 | 511,000 | 488,000 | 490,000 | 205 |
| 2006/10/24 | 486,000 | 522,000 | 486,000 | 497,000 | 464 |
| 2006/10/23 | 484,000 | 484,000 | 471,000 | 478,000 | 169 |
| 2006/10/20 | 494,000 | 494,000 | 472,000 | 479,000 | 322 |
| 2006/10/19 | 455,000 | 495,000 | 454,000 | 495,000 | 562 |
| 2006/10/18 | 434,000 | 449,000 | 428,000 | 445,000 | 83 |
| 2006/10/17 | 438,000 | 443,000 | 430,000 | 436,000 | 81 |
| 2006/10/16 | 430,000 | 450,000 | 430,000 | 443,000 | 143 |
| 2006/10/13 | 424,000 | 430,000 | 418,000 | 425,000 | 151 |
| 2006/10/12 | 399,000 | 422,000 | 399,000 | 414,000 | 166 |
| 2006/10/11 | 434,000 | 437,000 | 410,000 | 416,000 | 162 |
| 2006/10/10 | 450,000 | 456,000 | 432,000 | 437,000 | 172 |
| 2006/10/06 | 469,000 | 469,000 | 460,000 | 460,000 | 48 |
| 2006/10/05 | 471,000 | 471,000 | 464,000 | 469,000 | 88 |
| 2006/10/04 | 475,000 | 475,000 | 466,000 | 466,000 | 137 |
| 2006/10/03 | 472,000 | 473,000 | 466,000 | 470,000 | 165 |
| 2006/10/02 | 463,000 | 474,000 | 455,000 | 470,000 | 354 |
| 2006/09/29 | 455,000 | 465,000 | 453,000 | 456,000 | 226 |
| 2006/09/28 | 460,000 | 462,000 | 450,000 | 453,000 | 221 |
| 2006/09/27 | 470,000 | 475,000 | 453,000 | 456,000 | 618 |
| 2006/09/26 | 441,000 | 443,000 | 435,000 | 440,000 | 122 |
| 2006/09/25 | 430,000 | 448,000 | 423,000 | 438,000 | 105 |
| 2006/09/22 | 410,000 | 433,000 | 410,000 | 433,000 | 99 |
| 2006/09/21 | 411,000 | 415,000 | 406,000 | 410,000 | 105 |
| 2006/09/20 | 411,000 | 423,000 | 405,000 | 406,000 | 92 |
| 2006/09/19 | 425,000 | 432,000 | 420,000 | 424,000 | 40 |
| 2006/09/15 | 412,000 | 424,000 | 406,000 | 420,000 | 85 |
| 2006/09/14 | 421,000 | 421,000 | 412,000 | 416,000 | 123 |
| 2006/09/13 | 440,000 | 440,000 | 411,000 | 416,000 | 162 |
| 2006/09/12 | 439,000 | 439,000 | 430,000 | 430,000 | 62 |
| 2006/09/11 | 448,000 | 452,000 | 435,000 | 439,000 | 85 |
| 2006/09/08 | 440,000 | 446,000 | 439,000 | 445,000 | 48 |
| 2006/09/07 | 425,000 | 447,000 | 423,000 | 445,000 | 181 |
| 2006/09/06 | 441,000 | 441,000 | 430,000 | 431,000 | 212 |
| 2006/09/05 | 438,000 | 443,000 | 433,000 | 440,000 | 277 |
| 2006/09/04 | 445,000 | 445,000 | 429,000 | 433,000 | 381 |
| 2006/09/01 | 450,000 | 456,000 | 441,000 | 447,000 | 269 |
| 2006/08/31 | 450,000 | 464,000 | 442,000 | 456,000 | 359 |
| 2006/08/30 | 458,000 | 464,000 | 444,000 | 450,000 | 459 |
| 2006/08/29 | 484,000 | 505,000 | 455,000 | 466,000 | 1,883 |
| 2006/08/28 | 467,000 | 467,000 | 455,000 | 455,000 | 130 |
| 2006/08/25 | 472,000 | 472,000 | 446,000 | 453,000 | 195 |
| 2006/08/24 | 478,000 | 479,000 | 463,000 | 472,000 | 122 |
| 2006/08/23 | 460,000 | 474,000 | 460,000 | 474,000 | 181 |
| 2006/08/22 | 447,000 | 470,000 | 447,000 | 457,000 | 111 |
| 2006/08/21 | 435,000 | 456,000 | 435,000 | 454,000 | 244 |
| 2006/08/18 | 428,000 | 437,000 | 427,000 | 434,000 | 95 |
| 2006/08/17 | 428,000 | 434,000 | 421,000 | 424,000 | 116 |
| 2006/08/16 | 429,000 | 429,000 | 415,000 | 421,000 | 97 |
| 2006/08/15 | 415,000 | 422,000 | 415,000 | 415,000 | 70 |
| 2006/08/14 | 413,000 | 425,000 | 412,000 | 415,000 | 55 |
| 2006/08/11 | 420,000 | 431,000 | 417,000 | 418,000 | 50 |
| 2006/08/10 | 403,000 | 431,000 | 402,000 | 416,000 | 81 |
| 2006/08/09 | 404,000 | 413,000 | 400,000 | 413,000 | 77 |
| 2006/08/08 | 402,000 | 420,000 | 400,000 | 413,000 | 123 |
| 2006/08/07 | 430,000 | 430,000 | 407,000 | 407,000 | 112 |
| 2006/08/04 | 420,000 | 440,000 | 417,000 | 440,000 | 131 |
| 2006/08/03 | 437,000 | 446,000 | 421,000 | 430,000 | 184 |
| 2006/08/02 | 390,000 | 440,000 | 385,000 | 432,000 | 213 |
| 2006/08/01 | 380,000 | 390,000 | 370,000 | 390,000 | 132 |
| 2006/07/31 | 355,000 | 389,000 | 351,000 | 380,000 | 569 |
| 2006/07/28 | 346,000 | 350,000 | 336,000 | 339,000 | 130 |
| 2006/07/27 | 340,000 | 358,000 | 326,000 | 336,000 | 379 |
| 2006/07/26 | 373,000 | 374,000 | 350,000 | 350,000 | 85 |
| 2006/07/25 | 381,000 | 385,000 | 367,000 | 370,000 | 118 |
| 2006/07/24 | 373,000 | 380,000 | 355,000 | 370,000 | 116 |
| 2006/07/21 | 385,000 | 390,000 | 368,000 | 371,000 | 138 |
| 2006/07/20 | 390,000 | 398,000 | 385,000 | 390,000 | 189 |
| 2006/07/19 | 373,000 | 381,000 | 373,000 | 376,000 | 83 |
| 2006/07/18 | 420,000 | 420,000 | 390,000 | 390,000 | 84 |
| 2006/07/14 | 425,000 | 435,000 | 422,000 | 430,000 | 72 |
| 2006/07/13 | 430,000 | 440,000 | 423,000 | 429,000 | 51 |
| 2006/07/12 | 445,000 | 452,000 | 440,000 | 440,000 | 115 |
| 2006/07/11 | 461,000 | 461,000 | 450,000 | 450,000 | 66 |
| 2006/07/10 | 467,000 | 472,000 | 452,000 | 470,000 | 30 |
| 2006/07/07 | 478,000 | 478,000 | 470,000 | 474,000 | 28 |
| 2006/07/06 | 480,000 | 480,000 | 470,000 | 480,000 | 35 |
| 2006/07/05 | 479,000 | 487,000 | 474,000 | 480,000 | 52 |
| 2006/07/04 | 488,000 | 490,000 | 481,000 | 484,000 | 117 |
| 2006/07/03 | 458,000 | 475,000 | 458,000 | 473,000 | 21 |
| 2006/06/30 | 468,000 | 468,000 | 461,000 | 461,000 | 20 |
| 2006/06/29 | 449,000 | 456,000 | 449,000 | 451,000 | 22 |
| 2006/06/28 | 453,000 | 459,000 | 443,000 | 454,000 | 49 |
| 2006/06/27 | 466,000 | 467,000 | 455,000 | 463,000 | 25 |
| 2006/06/26 | 468,000 | 468,000 | 458,000 | 468,000 | 14 |
| 2006/06/23 | 470,000 | 480,000 | 466,000 | 468,000 | 19 |
| 2006/06/22 | 483,000 | 493,000 | 471,000 | 478,000 | 45 |
| 2006/06/21 | 472,000 | 482,000 | 472,000 | 480,000 | 5 |
| 2006/06/20 | 496,000 | 496,000 | 472,000 | 472,000 | 27 |
| 2006/06/19 | 480,000 | 491,000 | 480,000 | 491,000 | 63 |
| 2006/06/16 | 480,000 | 488,000 | 475,000 | 475,000 | 152 |
| 2006/06/15 | 460,000 | 468,000 | 455,000 | 466,000 | 133 |
| 2006/06/14 | 427,000 | 443,000 | 418,000 | 441,000 | 63 |
| 2006/06/13 | 440,000 | 444,000 | 428,000 | 428,000 | 89 |
| 2006/06/12 | 435,000 | 445,000 | 434,000 | 444,000 | 40 |
| 2006/06/09 | 432,000 | 446,000 | 428,000 | 437,000 | 106 |
| 2006/06/08 | 428,000 | 428,000 | 410,000 | 422,000 | 84 |
| 2006/06/07 | 437,000 | 442,000 | 429,000 | 431,000 | 22 |
| 2006/06/06 | 454,000 | 454,000 | 426,000 | 445,000 | 83 |
| 2006/06/05 | 436,000 | 460,000 | 432,000 | 454,000 | 160 |
| 2006/06/02 | 443,000 | 443,000 | 394,000 | 438,000 | 213 |
| 2006/06/01 | 444,000 | 458,000 | 432,000 | 444,000 | 252 |
| 2006/05/31 | 450,000 | 451,000 | 436,000 | 445,000 | 340 |
| 2006/05/30 | 487,000 | 487,000 | 463,000 | 470,000 | 153 |
| 2006/05/29 | 528,000 | 538,000 | 503,000 | 507,000 | 177 |
| 2006/05/26 | 539,000 | 540,000 | 530,000 | 538,000 | 83 |
| 2006/05/25 | 536,000 | 540,000 | 535,000 | 539,000 | 70 |
| 2006/05/24 | 533,000 | 535,000 | 522,000 | 535,000 | 44 |
| 2006/05/23 | 538,000 | 544,000 | 530,000 | 534,000 | 71 |
| 2006/05/22 | 541,000 | 550,000 | 538,000 | 538,000 | 51 |
| 2006/05/19 | 530,000 | 550,000 | 530,000 | 538,000 | 73 |
| 2006/05/18 | 528,000 | 539,000 | 525,000 | 534,000 | 92 |
| 2006/05/17 | 545,000 | 546,000 | 522,000 | 538,000 | 550 |
| 2006/05/16 | 560,000 | 563,000 | 550,000 | 555,000 | 210 |
| 2006/05/15 | 560,000 | 564,000 | 560,000 | 563,000 | 29 |
| 2006/05/12 | 569,000 | 570,000 | 561,000 | 568,000 | 102 |
| 2006/05/11 | 575,000 | 579,000 | 570,000 | 579,000 | 36 |
| 2006/05/10 | 582,000 | 587,000 | 570,000 | 575,000 | 146 |
| 2006/05/09 | 583,000 | 590,000 | 583,000 | 587,000 | 90 |
| 2006/05/08 | 577,000 | 587,000 | 575,000 | 577,000 | 262 |
| 2006/05/02 | 555,000 | 574,000 | 555,000 | 574,000 | 91 |
| 2006/05/01 | 561,000 | 572,000 | 553,000 | 556,000 | 201 |
| 2006/04/28 | 568,000 | 573,000 | 566,000 | 571,000 | 172 |
| 2006/04/27 | 582,000 | 582,000 | 572,000 | 578,000 | 45 |
| 2006/04/26 | 574,000 | 575,000 | 560,000 | 575,000 | 118 |
| 2006/04/25 | 545,000 | 573,000 | 544,000 | 560,000 | 567 |
| 2006/04/24 | 558,000 | 585,000 | 551,000 | 555,000 | 627 |
| 2006/04/21 | 623,000 | 626,000 | 572,000 | 588,000 | 388 |
| 2006/04/20 | 635,000 | 646,000 | 630,000 | 635,000 | 453 |
| 2006/04/19 | 617,000 | 631,000 | 615,000 | 630,000 | 496 |
| 2006/04/18 | 584,000 | 618,000 | 583,000 | 618,000 | 275 |
| 2006/04/17 | 602,000 | 602,000 | 589,000 | 594,000 | 192 |
| 2006/04/14 | 620,000 | 620,000 | 600,000 | 612,000 | 421 |
| 2006/04/13 | 583,000 | 642,000 | 583,000 | 625,000 | 1,533 |
| 2006/04/12 | 579,000 | 583,000 | 570,000 | 583,000 | 176 |
| 2006/04/11 | 580,000 | 585,000 | 570,000 | 580,000 | 134 |
| 2006/04/10 | 567,000 | 580,000 | 566,000 | 580,000 | 69 |
| 2006/04/07 | 570,000 | 583,000 | 567,000 | 575,000 | 133 |
| 2006/04/06 | 566,000 | 580,000 | 557,000 | 580,000 | 161 |
| 2006/04/05 | 580,000 | 582,000 | 561,000 | 567,000 | 297 |
| 2006/04/04 | 595,000 | 599,000 | 580,000 | 580,000 | 282 |
| 2006/04/03 | 580,000 | 600,000 | 572,000 | 596,000 | 580 |
| 2006/03/31 | 550,000 | 596,000 | 550,000 | 590,000 | 1,094 |
| 2006/03/30 | 550,000 | 554,000 | 542,000 | 549,000 | 244 |
| 2006/03/29 | 528,000 | 555,000 | 526,000 | 547,000 | 711 |
| 2006/03/28 | 511,000 | 518,000 | 505,000 | 518,000 | 69 |
| 2006/03/27 | 523,000 | 525,000 | 509,000 | 518,000 | 146 |
| 2006/03/24 | 510,000 | 525,000 | 510,000 | 525,000 | 290 |
| 2006/03/23 | 514,000 | 560,000 | 512,000 | 530,000 | 1,414 |
| 2006/03/22 | 514,000 | 514,000 | 505,000 | 510,000 | 105 |
| 2006/03/20 | 514,000 | 514,000 | 500,000 | 512,000 | 196 |
| 2006/03/17 | 508,000 | 511,000 | 499,000 | 511,000 | 103 |
| 2006/03/16 | 512,000 | 512,000 | 490,000 | 505,000 | 286 |
| 2006/03/15 | 501,000 | 512,000 | 490,000 | 511,000 | 315 |
| 2006/03/14 | 499,000 | 510,000 | 487,000 | 495,000 | 496 |
| 2006/03/13 | 475,000 | 501,000 | 475,000 | 494,000 | 587 |
| 2006/03/10 | 463,000 | 480,000 | 463,000 | 467,000 | 367 |
| 2006/03/09 | 456,000 | 470,000 | 455,000 | 464,000 | 122 |
| 2006/03/08 | 455,000 | 462,000 | 454,000 | 460,000 | 58 |
| 2006/03/07 | 476,000 | 476,000 | 457,000 | 463,000 | 66 |
| 2006/03/06 | 459,000 | 471,000 | 450,000 | 471,000 | 120 |
| 2006/03/03 | 471,000 | 474,000 | 448,000 | 463,000 | 170 |
| 2006/03/02 | 460,000 | 508,000 | 460,000 | 476,000 | 777 |
| 2006/03/01 | 466,000 | 466,000 | 448,000 | 460,000 | 114 |
| 2006/02/28 | 480,000 | 489,000 | 471,000 | 481,000 | 255 |
| 2006/02/27 | 483,000 | 496,000 | 473,000 | 480,000 | 286 |
| 2006/02/24 | 447,000 | 466,000 | 446,000 | 463,000 | 208 |
| 2006/02/23 | 429,000 | 450,000 | 429,000 | 447,000 | 188 |
| 2006/02/22 | 409,000 | 424,000 | 396,000 | 420,000 | 268 |
| 2006/02/21 | 380,000 | 404,000 | 376,000 | 404,000 | 488 |
| 2006/02/20 | 400,000 | 401,000 | 361,000 | 385,000 | 180 |
| 2006/02/17 | 423,000 | 431,000 | 400,000 | 405,000 | 254 |
| 2006/02/16 | 430,000 | 446,000 | 420,000 | 433,000 | 137 |
| 2006/02/15 | 460,000 | 468,000 | 425,000 | 430,000 | 195 |
| 2006/02/14 | 423,000 | 451,000 | 395,000 | 451,000 | 443 |
| 2006/02/13 | 467,000 | 468,000 | 438,000 | 438,000 | 402 |
| 2006/02/10 | 505,000 | 505,000 | 473,000 | 488,000 | 315 |
| 2006/02/09 | 521,000 | 523,000 | 500,000 | 507,000 | 287 |
| 2006/02/08 | 523,000 | 526,000 | 510,000 | 515,000 | 299 |
| 2006/02/07 | 513,000 | 518,000 | 508,000 | 517,000 | 175 |
| 2006/02/06 | 526,000 | 526,000 | 505,000 | 511,000 | 145 |
| 2006/02/03 | 498,000 | 513,000 | 491,000 | 510,000 | 171 |
| 2006/02/02 | 504,000 | 505,000 | 500,000 | 501,000 | 146 |
| 2006/02/01 | 506,000 | 506,000 | 495,000 | 495,000 | 327 |
| 2006/01/31 | 517,000 | 520,000 | 505,000 | 507,000 | 1,081 |
| 2006/01/30 | 530,000 | 549,000 | 525,000 | 537,000 | 1,411 |
| 2006/01/27 | 500,000 | 508,000 | 495,000 | 507,000 | 595 |
| 2006/01/26 | 500,000 | 503,000 | 482,000 | 487,000 | 502 |
| 2006/01/25 | 505,000 | 515,000 | 485,000 | 485,000 | 602 |
| 2006/01/24 | 472,000 | 496,000 | 465,000 | 493,000 | 426 |
| 2006/01/23 | 464,000 | 465,000 | 441,000 | 450,000 | 801 |
| 2006/01/20 | 531,000 | 548,000 | 482,000 | 509,000 | 1,339 |
| 2006/01/19 | 501,000 | 566,000 | 500,000 | 519,000 | 1,910 |
| 2006/01/18 | 531,000 | 531,000 | 531,000 | 531,000 | 61 |
| 2006/01/17 | 631,000 | 656,000 | 606,000 | 631,000 | 2,308 |
| 2006/01/16 | 643,000 | 685,000 | 635,000 | 677,000 | 520 |
| 2006/01/13 | 673,000 | 694,000 | 663,000 | 663,000 | 898 |
| 2006/01/12 | 674,000 | 678,000 | 651,000 | 663,000 | 1,071 |
| 2006/01/11 | 629,000 | 670,000 | 620,000 | 665,000 | 1,857 |
| 2006/01/10 | 612,000 | 637,000 | 603,000 | 617,000 | 851 |
| 2006/01/06 | 612,000 | 612,000 | 602,000 | 602,000 | 324 |
| 2006/01/05 | 610,000 | 623,000 | 602,000 | 602,000 | 718 |
| 2006/01/04 | 620,000 | 620,000 | 590,000 | 607,000 | 266 |