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 |
|---|---|---|---|---|---|
| 2007/12/28 | 210,000 | 213,000 | 207,000 | 208,000 | 285 |
| 2007/12/27 | 211,000 | 216,000 | 203,000 | 214,000 | 852 |
| 2007/12/26 | 199,000 | 212,000 | 196,000 | 211,000 | 914 |
| 2007/12/25 | 190,000 | 197,000 | 189,000 | 197,000 | 714 |
| 2007/12/21 | 169,000 | 189,000 | 166,000 | 187,000 | 537 |
| 2007/12/20 | 177,000 | 179,000 | 170,000 | 170,000 | 313 |
| 2007/12/19 | 186,000 | 188,000 | 174,000 | 176,000 | 513 |
| 2007/12/18 | 168,000 | 190,000 | 167,000 | 187,000 | 629 |
| 2007/12/17 | 181,000 | 181,000 | 167,000 | 172,000 | 493 |
| 2007/12/14 | 191,000 | 194,000 | 180,000 | 181,000 | 402 |
| 2007/12/13 | 194,000 | 197,000 | 187,000 | 191,000 | 327 |
| 2007/12/12 | 186,000 | 200,000 | 184,000 | 197,000 | 494 |
| 2007/12/11 | 198,000 | 201,000 | 184,000 | 187,000 | 941 |
| 2007/12/10 | 198,000 | 211,000 | 194,000 | 200,000 | 588 |
| 2007/12/07 | 216,000 | 220,000 | 196,000 | 200,000 | 1,317 |
| 2007/12/06 | 225,000 | 226,000 | 210,000 | 214,000 | 1,324 |
| 2007/12/05 | 205,000 | 224,000 | 203,000 | 223,000 | 2,321 |
| 2007/12/04 | 198,000 | 218,000 | 194,000 | 210,000 | 2,327 |
| 2007/12/03 | 187,000 | 196,000 | 187,000 | 193,000 | 347 |
| 2007/11/30 | 193,000 | 194,000 | 185,000 | 186,000 | 349 |
| 2007/11/29 | 185,000 | 197,000 | 184,000 | 192,000 | 946 |
| 2007/11/28 | 183,000 | 187,000 | 179,000 | 179,000 | 289 |
| 2007/11/27 | 178,000 | 182,000 | 176,000 | 178,000 | 221 |
| 2007/11/26 | 181,000 | 185,000 | 180,000 | 180,000 | 279 |
| 2007/11/22 | 171,000 | 183,000 | 168,000 | 179,000 | 774 |
| 2007/11/21 | 177,000 | 186,000 | 169,000 | 173,000 | 511 |
| 2007/11/20 | 173,000 | 191,000 | 173,000 | 189,000 | 460 |
| 2007/11/19 | 193,000 | 193,000 | 181,000 | 185,000 | 331 |
| 2007/11/16 | 184,000 | 197,000 | 184,000 | 193,000 | 425 |
| 2007/11/15 | 194,000 | 197,000 | 188,000 | 190,000 | 358 |
| 2007/11/14 | 202,000 | 202,000 | 193,000 | 195,000 | 571 |
| 2007/11/13 | 173,000 | 199,000 | 171,000 | 194,000 | 1,569 |
| 2007/11/12 | 169,000 | 172,000 | 162,000 | 172,000 | 610 |
| 2007/11/09 | 182,000 | 182,000 | 171,000 | 178,000 | 544 |
| 2007/11/08 | 177,000 | 180,000 | 169,000 | 179,000 | 1,191 |
| 2007/11/07 | 181,000 | 186,000 | 174,000 | 180,000 | 1,172 |
| 2007/11/06 | 180,000 | 193,000 | 172,000 | 176,000 | 1,303 |
| 2007/11/05 | 182,000 | 186,000 | 177,000 | 183,000 | 948 |
| 2007/11/02 | 178,000 | 189,000 | 176,000 | 185,000 | 1,246 |
| 2007/11/01 | 194,000 | 198,000 | 184,000 | 185,000 | 932 |
| 2007/10/31 | 195,000 | 195,000 | 191,000 | 193,000 | 690 |
| 2007/10/30 | 202,000 | 204,000 | 194,000 | 198,000 | 908 |
| 2007/10/29 | 189,000 | 204,000 | 186,000 | 200,000 | 1,958 |
| 2007/10/26 | 172,000 | 186,000 | 168,000 | 183,000 | 1,568 |
| 2007/10/25 | 178,000 | 180,000 | 165,000 | 169,000 | 930 |
| 2007/10/24 | 177,000 | 185,000 | 176,000 | 178,000 | 1,004 |
| 2007/10/23 | 171,000 | 180,000 | 168,000 | 174,000 | 1,559 |
| 2007/10/22 | 150,000 | 162,000 | 150,000 | 161,000 | 541 |
| 2007/10/19 | 157,000 | 160,000 | 155,000 | 160,000 | 904 |
| 2007/10/18 | 145,000 | 164,000 | 145,000 | 157,000 | 1,345 |
| 2007/10/17 | 145,000 | 149,000 | 139,000 | 144,000 | 1,143 |
| 2007/10/16 | 151,000 | 151,000 | 146,000 | 149,000 | 802 |
| 2007/10/15 | 157,000 | 158,000 | 154,000 | 155,000 | 690 |
| 2007/10/12 | 151,000 | 159,000 | 149,000 | 154,000 | 1,320 |
| 2007/10/11 | 149,000 | 152,000 | 148,000 | 151,000 | 1,309 |
| 2007/10/10 | 152,000 | 158,000 | 145,000 | 155,000 | 2,108 |
| 2007/10/09 | 150,000 | 161,000 | 147,000 | 150,000 | 2,331 |
| 2007/10/05 | 138,000 | 151,000 | 136,000 | 149,000 | 1,861 |
| 2007/10/04 | 134,000 | 141,000 | 133,000 | 138,000 | 1,035 |
| 2007/10/03 | 125,000 | 139,000 | 123,000 | 135,000 | 1,346 |
| 2007/10/02 | 125,000 | 126,000 | 123,000 | 125,000 | 446 |
| 2007/10/01 | 117,000 | 123,000 | 116,000 | 121,000 | 537 |
| 2007/09/28 | 114,000 | 117,000 | 112,000 | 115,000 | 693 |
| 2007/09/27 | 109,000 | 112,000 | 107,000 | 111,000 | 689 |
| 2007/09/26 | 97,800 | 104,000 | 95,500 | 102,000 | 448 |
| 2007/09/25 | 93,500 | 96,800 | 90,000 | 96,800 | 169 |
| 2007/09/21 | 91,000 | 92,500 | 89,100 | 91,500 | 234 |
| 2007/09/20 | 96,600 | 96,600 | 90,700 | 95,000 | 284 |
| 2007/09/19 | 95,000 | 98,000 | 94,100 | 95,600 | 130 |
| 2007/09/18 | 99,400 | 99,400 | 92,100 | 93,000 | 310 |
| 2007/09/14 | 99,000 | 99,900 | 97,100 | 99,900 | 138 |
| 2007/09/13 | 100,000 | 100,000 | 97,000 | 97,000 | 377 |
| 2007/09/12 | 113,000 | 113,000 | 101,000 | 101,000 | 446 |
| 2007/09/11 | 111,000 | 113,000 | 106,000 | 110,000 | 287 |
| 2007/09/10 | 113,000 | 116,000 | 110,000 | 110,000 | 284 |
| 2007/09/07 | 120,000 | 125,000 | 116,000 | 119,000 | 505 |
| 2007/09/06 | 115,000 | 122,000 | 114,000 | 119,000 | 518 |
| 2007/09/05 | 115,000 | 130,000 | 115,000 | 119,000 | 1,856 |
| 2007/09/04 | 111,000 | 113,000 | 108,000 | 113,000 | 198 |
| 2007/09/03 | 109,000 | 112,000 | 108,000 | 111,000 | 171 |
| 2007/08/31 | 105,000 | 111,000 | 105,000 | 110,000 | 358 |
| 2007/08/30 | 111,000 | 114,000 | 104,000 | 105,000 | 480 |
| 2007/08/29 | 103,000 | 108,000 | 100,000 | 108,000 | 368 |
| 2007/08/28 | 104,000 | 108,000 | 104,000 | 105,000 | 205 |
| 2007/08/27 | 108,000 | 109,000 | 102,000 | 104,000 | 174 |
| 2007/08/24 | 105,000 | 107,000 | 103,000 | 105,000 | 253 |
| 2007/08/23 | 100,000 | 104,000 | 100,000 | 103,000 | 141 |
| 2007/08/22 | 99,000 | 105,000 | 98,400 | 100,000 | 231 |
| 2007/08/21 | 89,800 | 106,000 | 86,400 | 101,000 | 1,066 |
| 2007/08/20 | 99,900 | 100,000 | 95,000 | 96,000 | 247 |
| 2007/08/17 | 99,700 | 99,900 | 93,000 | 97,000 | 413 |
| 2007/08/16 | 98,000 | 100,000 | 94,100 | 100,000 | 1,029 |
| 2007/08/15 | 109,000 | 109,000 | 103,000 | 105,000 | 478 |
| 2007/08/14 | 114,000 | 116,000 | 108,000 | 111,000 | 416 |
| 2007/08/13 | 121,000 | 121,000 | 114,000 | 115,000 | 172 |
| 2007/08/10 | 113,000 | 126,000 | 110,000 | 120,000 | 420 |
| 2007/08/09 | 110,000 | 115,000 | 110,000 | 113,000 | 316 |
| 2007/08/08 | 112,000 | 115,000 | 108,000 | 109,000 | 393 |
| 2007/08/07 | 118,000 | 119,000 | 112,000 | 113,000 | 334 |
| 2007/08/06 | 117,000 | 121,000 | 115,000 | 116,000 | 314 |
| 2007/08/03 | 121,000 | 122,000 | 116,000 | 117,000 | 349 |
| 2007/08/02 | 124,000 | 125,000 | 118,000 | 121,000 | 386 |
| 2007/08/01 | 127,000 | 130,000 | 124,000 | 125,000 | 176 |
| 2007/07/31 | 129,000 | 131,000 | 127,000 | 128,000 | 157 |
| 2007/07/30 | 123,000 | 129,000 | 122,000 | 128,000 | 225 |
| 2007/07/27 | 122,000 | 127,000 | 122,000 | 126,000 | 154 |
| 2007/07/26 | 138,000 | 138,000 | 129,000 | 129,000 | 313 |
| 2007/07/25 | 129,000 | 136,000 | 126,000 | 136,000 | 276 |
| 2007/07/24 | 121,000 | 131,000 | 119,000 | 131,000 | 433 |
| 2007/07/23 | 120,000 | 123,000 | 118,000 | 122,000 | 270 |
| 2007/07/20 | 124,000 | 127,000 | 120,000 | 123,000 | 350 |
| 2007/07/19 | 128,000 | 129,000 | 123,000 | 123,000 | 431 |
| 2007/07/18 | 130,000 | 132,000 | 129,000 | 129,000 | 164 |
| 2007/07/17 | 132,000 | 134,000 | 130,000 | 133,000 | 315 |
| 2007/07/13 | 139,000 | 139,000 | 135,000 | 136,000 | 204 |
| 2007/07/12 | 142,000 | 143,000 | 136,000 | 138,000 | 267 |
| 2007/07/11 | 140,000 | 142,000 | 139,000 | 141,000 | 220 |
| 2007/07/10 | 144,000 | 145,000 | 142,000 | 143,000 | 280 |
| 2007/07/09 | 145,000 | 150,000 | 143,000 | 146,000 | 826 |
| 2007/07/06 | 138,000 | 147,000 | 138,000 | 143,000 | 1,070 |
| 2007/07/05 | 142,000 | 145,000 | 136,000 | 139,000 | 976 |
| 2007/07/04 | 149,000 | 149,000 | 142,000 | 143,000 | 1,019 |
| 2007/07/03 | 157,000 | 157,000 | 149,000 | 151,000 | 512 |
| 2007/07/02 | 157,000 | 157,000 | 152,000 | 156,000 | 244 |
| 2007/06/29 | 158,000 | 162,000 | 156,000 | 156,000 | 234 |
| 2007/06/28 | 155,000 | 161,000 | 155,000 | 159,000 | 344 |
| 2007/06/27 | 153,000 | 162,000 | 152,000 | 156,000 | 637 |
| 2007/06/26 | 167,000 | 167,000 | 150,000 | 155,000 | 726 |
| 2007/06/25 | 172,000 | 176,000 | 166,000 | 166,000 | 346 |
| 2007/06/22 | 172,000 | 178,000 | 170,000 | 174,000 | 1,677 |
| 2007/06/21 | 163,000 | 176,000 | 162,000 | 176,000 | 1,536 |
| 2007/06/20 | 150,000 | 169,000 | 150,000 | 169,000 | 1,050 |
| 2007/06/19 | 151,000 | 153,000 | 150,000 | 152,000 | 116 |
| 2007/06/18 | 154,000 | 155,000 | 151,000 | 152,000 | 350 |
| 2007/06/15 | 156,000 | 156,000 | 151,000 | 152,000 | 503 |
| 2007/06/14 | 148,000 | 154,000 | 147,000 | 153,000 | 413 |
| 2007/06/13 | 147,000 | 149,000 | 146,000 | 147,000 | 227 |
| 2007/06/12 | 148,000 | 151,000 | 143,000 | 149,000 | 546 |
| 2007/06/11 | 154,000 | 155,000 | 146,000 | 148,000 | 617 |
| 2007/06/08 | 148,000 | 165,000 | 148,000 | 149,000 | 2,779 |
| 2007/06/07 | 140,000 | 153,000 | 140,000 | 150,000 | 2,771 |
| 2007/06/06 | 131,000 | 136,000 | 131,000 | 134,000 | 464 |
| 2007/06/05 | 128,000 | 131,000 | 128,000 | 129,000 | 243 |
| 2007/06/04 | 131,000 | 133,000 | 128,000 | 129,000 | 461 |
| 2007/06/01 | 132,000 | 135,000 | 129,000 | 131,000 | 433 |
| 2007/05/31 | 134,000 | 136,000 | 132,000 | 132,000 | 349 |
| 2007/05/30 | 137,000 | 138,000 | 131,000 | 134,000 | 547 |
| 2007/05/29 | 138,000 | 141,000 | 137,000 | 139,000 | 489 |
| 2007/05/28 | 139,000 | 144,000 | 133,000 | 136,000 | 872 |
| 2007/05/25 | 128,000 | 135,000 | 127,000 | 135,000 | 676 |
| 2007/05/24 | 131,000 | 136,000 | 128,000 | 134,000 | 1,271 |
| 2007/05/23 | 131,000 | 145,000 | 131,000 | 136,000 | 4,914 |
| 2007/05/22 | 112,000 | 126,000 | 107,000 | 125,000 | 1,827 |
| 2007/05/21 | 121,000 | 125,000 | 113,000 | 116,000 | 1,389 |
| 2007/05/18 | 114,000 | 121,000 | 113,000 | 119,000 | 1,922 |
| 2007/05/17 | 110,000 | 118,000 | 109,000 | 114,000 | 2,012 |
| 2007/05/16 | 117,000 | 118,000 | 106,000 | 109,000 | 2,231 |
| 2007/05/15 | 124,000 | 125,000 | 115,000 | 117,000 | 2,710 |
| 2007/05/14 | 135,000 | 137,000 | 113,000 | 116,000 | 4,496 |
| 2007/05/11 | 139,000 | 140,000 | 130,000 | 133,000 | 1,811 |
| 2007/05/10 | 148,000 | 150,000 | 140,000 | 142,000 | 1,202 |
| 2007/05/09 | 159,000 | 160,000 | 149,000 | 151,000 | 668 |
| 2007/05/08 | 169,000 | 169,000 | 158,000 | 160,000 | 393 |
| 2007/05/07 | 171,000 | 173,000 | 165,000 | 168,000 | 210 |
| 2007/05/02 | 169,000 | 172,000 | 168,000 | 171,000 | 143 |
| 2007/05/01 | 164,000 | 171,000 | 164,000 | 169,000 | 140 |
| 2007/04/27 | 160,000 | 166,000 | 160,000 | 164,000 | 216 |
| 2007/04/26 | 162,000 | 167,000 | 152,000 | 159,000 | 327 |
| 2007/04/25 | 172,000 | 173,000 | 159,000 | 159,000 | 637 |
| 2007/04/24 | 155,000 | 176,000 | 138,000 | 175,000 | 1,879 |
| 2007/04/23 | 165,000 | 167,000 | 159,000 | 159,000 | 186 |
| 2007/04/20 | 178,000 | 179,000 | 162,000 | 164,000 | 249 |
| 2007/04/19 | 175,000 | 179,000 | 167,000 | 176,000 | 306 |
| 2007/04/18 | 167,000 | 179,000 | 156,000 | 178,000 | 1,215 |
| 2007/04/17 | 175,000 | 175,000 | 165,000 | 169,000 | 952 |
| 2007/04/16 | 183,000 | 184,000 | 174,000 | 176,000 | 529 |
| 2007/04/13 | 193,000 | 194,000 | 184,000 | 186,000 | 456 |
| 2007/04/12 | 197,000 | 197,000 | 193,000 | 194,000 | 293 |
| 2007/04/11 | 204,000 | 204,000 | 196,000 | 200,000 | 192 |
| 2007/04/10 | 201,000 | 206,000 | 199,000 | 205,000 | 95 |
| 2007/04/09 | 203,000 | 203,000 | 201,000 | 202,000 | 133 |
| 2007/04/06 | 210,000 | 210,000 | 202,000 | 203,000 | 125 |
| 2007/04/05 | 201,000 | 206,000 | 201,000 | 206,000 | 117 |
| 2007/04/04 | 200,000 | 201,000 | 198,000 | 199,000 | 269 |
| 2007/04/03 | 208,000 | 210,000 | 199,000 | 202,000 | 239 |
| 2007/04/02 | 211,000 | 217,000 | 210,000 | 210,000 | 180 |
| 2007/03/30 | 205,000 | 213,000 | 205,000 | 211,000 | 286 |
| 2007/03/29 | 203,000 | 206,000 | 202,000 | 205,000 | 129 |
| 2007/03/28 | 203,000 | 204,000 | 202,000 | 203,000 | 212 |
| 2007/03/27 | 202,000 | 206,000 | 200,000 | 206,000 | 142 |
| 2007/03/26 | 200,000 | 204,000 | 198,000 | 203,000 | 204 |
| 2007/03/23 | 203,000 | 204,000 | 201,000 | 203,000 | 77 |
| 2007/03/22 | 204,000 | 208,000 | 203,000 | 203,000 | 224 |
| 2007/03/20 | 191,000 | 200,000 | 190,000 | 200,000 | 204 |
| 2007/03/19 | 196,000 | 196,000 | 181,000 | 190,000 | 192 |
| 2007/03/16 | 200,000 | 200,000 | 194,000 | 197,000 | 314 |
| 2007/03/15 | 205,000 | 207,000 | 199,000 | 200,000 | 171 |
| 2007/03/14 | 204,000 | 204,000 | 199,000 | 200,000 | 150 |
| 2007/03/13 | 212,000 | 216,000 | 206,000 | 210,000 | 503 |
| 2007/03/12 | 204,000 | 206,000 | 202,000 | 204,000 | 120 |
| 2007/03/09 | 208,000 | 208,000 | 203,000 | 203,000 | 211 |
| 2007/03/08 | 201,000 | 208,000 | 201,000 | 208,000 | 105 |
| 2007/03/07 | 213,000 | 213,000 | 200,000 | 201,000 | 245 |
| 2007/03/06 | 196,000 | 205,000 | 196,000 | 204,000 | 160 |
| 2007/03/05 | 206,000 | 214,000 | 196,000 | 200,000 | 262 |
| 2007/03/02 | 210,000 | 211,000 | 206,000 | 210,000 | 78 |
| 2007/03/01 | 215,000 | 219,000 | 206,000 | 212,000 | 209 |
| 2007/02/28 | 203,000 | 218,000 | 200,000 | 214,000 | 308 |
| 2007/02/27 | 233,000 | 233,000 | 221,000 | 223,000 | 141 |
| 2007/02/26 | 231,000 | 235,000 | 227,000 | 232,000 | 215 |
| 2007/02/23 | 224,000 | 229,000 | 221,000 | 229,000 | 194 |
| 2007/02/22 | 215,000 | 222,000 | 215,000 | 220,000 | 170 |
| 2007/02/21 | 226,000 | 226,000 | 211,000 | 211,000 | 385 |
| 2007/02/20 | 217,000 | 222,000 | 216,000 | 218,000 | 209 |
| 2007/02/19 | 224,000 | 224,000 | 218,000 | 218,000 | 127 |
| 2007/02/16 | 226,000 | 226,000 | 220,000 | 223,000 | 446 |
| 2007/02/15 | 232,000 | 234,000 | 226,000 | 226,000 | 228 |
| 2007/02/14 | 237,000 | 237,000 | 223,000 | 225,000 | 228 |
| 2007/02/13 | 234,000 | 240,000 | 234,000 | 237,000 | 108 |
| 2007/02/09 | 225,000 | 232,000 | 223,000 | 230,000 | 233 |
| 2007/02/08 | 228,000 | 230,000 | 221,000 | 224,000 | 134 |
| 2007/02/07 | 232,000 | 235,000 | 222,000 | 228,000 | 179 |
| 2007/02/06 | 239,000 | 239,000 | 233,000 | 235,000 | 92 |
| 2007/02/05 | 237,000 | 239,000 | 235,000 | 239,000 | 54 |
| 2007/02/02 | 239,000 | 243,000 | 238,000 | 239,000 | 124 |
| 2007/02/01 | 240,000 | 245,000 | 238,000 | 243,000 | 87 |
| 2007/01/31 | 240,000 | 241,000 | 237,000 | 241,000 | 69 |
| 2007/01/30 | 253,000 | 253,000 | 240,000 | 244,000 | 133 |
| 2007/01/29 | 245,000 | 252,000 | 244,000 | 251,000 | 149 |
| 2007/01/26 | 246,000 | 249,000 | 245,000 | 247,000 | 128 |
| 2007/01/25 | 256,000 | 261,000 | 253,000 | 253,000 | 154 |
| 2007/01/24 | 266,000 | 266,000 | 257,000 | 260,000 | 222 |
| 2007/01/23 | 251,000 | 268,000 | 249,000 | 268,000 | 538 |
| 2007/01/22 | 240,000 | 263,000 | 238,000 | 263,000 | 1,050 |
| 2007/01/19 | 228,000 | 234,000 | 225,000 | 234,000 | 218 |
| 2007/01/18 | 217,000 | 230,000 | 217,000 | 228,000 | 339 |
| 2007/01/17 | 218,000 | 218,000 | 213,000 | 216,000 | 118 |
| 2007/01/16 | 214,000 | 220,000 | 214,000 | 215,000 | 98 |
| 2007/01/15 | 219,000 | 219,000 | 213,000 | 215,000 | 59 |
| 2007/01/12 | 203,000 | 220,000 | 203,000 | 215,000 | 300 |
| 2007/01/11 | 211,000 | 214,000 | 205,000 | 209,000 | 163 |
| 2007/01/10 | 211,000 | 214,000 | 211,000 | 212,000 | 55 |
| 2007/01/09 | 216,000 | 217,000 | 215,000 | 215,000 | 86 |
| 2007/01/05 | 220,000 | 225,000 | 217,000 | 220,000 | 67 |
| 2007/01/04 | 219,000 | 224,000 | 211,000 | 224,000 | 89 |