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 |
|---|---|---|---|---|---|
| 2008/12/30 | 79,800 | 80,300 | 79,600 | 80,200 | 156 |
| 2008/12/29 | 79,400 | 83,000 | 79,000 | 80,200 | 949 |
| 2008/12/26 | 70,400 | 74,400 | 69,900 | 74,400 | 534 |
| 2008/12/25 | 67,800 | 69,900 | 67,100 | 69,900 | 1,056 |
| 2008/12/24 | 74,000 | 74,900 | 72,800 | 73,800 | 949 |
| 2008/12/22 | 80,500 | 81,200 | 74,000 | 75,900 | 1,758 |
| 2008/12/19 | 82,000 | 82,300 | 80,200 | 80,500 | 622 |
| 2008/12/18 | 80,000 | 82,800 | 79,600 | 81,900 | 373 |
| 2008/12/17 | 82,200 | 84,100 | 80,000 | 80,000 | 649 |
| 2008/12/16 | 80,100 | 82,500 | 79,100 | 81,300 | 726 |
| 2008/12/15 | 79,100 | 82,700 | 76,500 | 81,700 | 721 |
| 2008/12/12 | 80,000 | 81,100 | 77,500 | 78,800 | 873 |
| 2008/12/11 | 84,000 | 84,100 | 79,200 | 81,000 | 807 |
| 2008/12/10 | 77,100 | 84,000 | 76,500 | 83,400 | 1,937 |
| 2008/12/09 | 78,900 | 79,800 | 75,100 | 76,100 | 1,437 |
| 2008/12/08 | 73,500 | 78,700 | 71,400 | 78,000 | 1,332 |
| 2008/12/05 | 70,700 | 73,500 | 70,500 | 70,700 | 848 |
| 2008/12/04 | 72,100 | 74,400 | 70,400 | 71,700 | 1,208 |
| 2008/12/03 | 74,000 | 81,000 | 73,300 | 74,100 | 2,599 |
| 2008/12/02 | 64,200 | 71,700 | 63,800 | 71,700 | 1,808 |
| 2008/12/01 | 63,200 | 66,700 | 62,500 | 66,700 | 871 |
| 2008/11/28 | 61,400 | 62,200 | 60,100 | 62,200 | 640 |
| 2008/11/27 | 61,200 | 64,500 | 58,600 | 61,900 | 2,644 |
| 2008/11/26 | 58,300 | 58,300 | 58,300 | 58,300 | 261 |
| 2008/11/25 | 53,300 | 53,300 | 53,300 | 53,300 | 164 |
| 2008/11/21 | 46,050 | 49,250 | 46,050 | 49,250 | 1,610 |
| 2008/11/20 | 46,400 | 47,400 | 45,100 | 45,250 | 1,008 |
| 2008/11/19 | 55,600 | 58,600 | 50,000 | 50,100 | 676 |
| 2008/11/18 | 54,700 | 55,000 | 53,800 | 55,000 | 268 |
| 2008/11/17 | 56,000 | 56,200 | 54,600 | 54,900 | 210 |
| 2008/11/14 | 56,700 | 58,600 | 55,900 | 56,200 | 242 |
| 2008/11/13 | 58,000 | 58,000 | 55,000 | 56,000 | 467 |
| 2008/11/12 | 59,500 | 60,000 | 58,300 | 60,000 | 347 |
| 2008/11/11 | 61,300 | 62,000 | 60,100 | 60,500 | 304 |
| 2008/11/10 | 63,000 | 63,500 | 61,000 | 61,800 | 396 |
| 2008/11/07 | 59,900 | 65,000 | 58,600 | 61,700 | 335 |
| 2008/11/06 | 66,000 | 66,700 | 62,200 | 62,700 | 419 |
| 2008/11/05 | 67,700 | 70,500 | 66,700 | 70,000 | 415 |
| 2008/11/04 | 64,100 | 67,300 | 62,700 | 66,200 | 279 |
| 2008/10/31 | 62,500 | 63,800 | 62,000 | 63,800 | 233 |
| 2008/10/30 | 63,900 | 64,800 | 60,700 | 64,000 | 395 |
| 2008/10/29 | 65,400 | 66,800 | 60,600 | 62,400 | 257 |
| 2008/10/28 | 60,500 | 63,300 | 56,500 | 62,900 | 483 |
| 2008/10/27 | 65,500 | 65,500 | 61,100 | 61,500 | 852 |
| 2008/10/24 | 71,700 | 72,900 | 63,000 | 66,000 | 466 |
| 2008/10/23 | 69,000 | 71,100 | 65,100 | 71,000 | 540 |
| 2008/10/22 | 67,000 | 72,000 | 67,000 | 72,000 | 1,216 |
| 2008/10/21 | 67,000 | 67,000 | 67,000 | 67,000 | 52 |
| 2008/10/20 | 57,500 | 62,000 | 57,000 | 62,000 | 566 |
| 2008/10/17 | 56,500 | 57,500 | 55,200 | 57,500 | 592 |
| 2008/10/16 | 55,000 | 56,000 | 53,700 | 56,000 | 880 |
| 2008/10/15 | 60,000 | 60,600 | 57,400 | 58,500 | 1,336 |
| 2008/10/14 | 61,900 | 62,400 | 60,300 | 62,400 | 909 |
| 2008/10/10 | 57,800 | 60,000 | 57,400 | 57,400 | 966 |
| 2008/10/09 | 64,500 | 67,600 | 62,000 | 62,400 | 1,287 |
| 2008/10/08 | 74,000 | 74,700 | 67,000 | 67,000 | 856 |
| 2008/10/07 | 75,900 | 82,900 | 75,100 | 77,000 | 848 |
| 2008/10/06 | 84,000 | 88,300 | 80,000 | 81,900 | 512 |
| 2008/10/03 | 85,300 | 89,600 | 83,000 | 87,000 | 696 |
| 2008/10/02 | 97,100 | 97,100 | 86,500 | 86,800 | 503 |
| 2008/10/01 | 101,600 | 102,500 | 96,000 | 96,100 | 812 |
| 2008/09/30 | 97,700 | 101,000 | 97,500 | 100,800 | 593 |
| 2008/09/29 | 102,500 | 105,000 | 101,600 | 102,700 | 745 |
| 2008/09/26 | 105,700 | 105,800 | 100,000 | 100,800 | 565 |
| 2008/09/25 | 97,700 | 105,800 | 97,100 | 105,700 | 968 |
| 2008/09/24 | 95,600 | 96,300 | 93,500 | 96,000 | 265 |
| 2008/09/22 | 96,100 | 98,000 | 94,600 | 94,600 | 418 |
| 2008/09/19 | 93,400 | 96,000 | 91,000 | 95,100 | 420 |
| 2008/09/18 | 88,000 | 89,600 | 83,000 | 89,400 | 876 |
| 2008/09/17 | 102,000 | 102,000 | 88,000 | 89,000 | 1,440 |
| 2008/09/16 | 96,500 | 106,900 | 96,100 | 101,400 | 1,120 |
| 2008/09/12 | 103,000 | 105,600 | 102,500 | 104,000 | 564 |
| 2008/09/11 | 109,900 | 110,000 | 104,300 | 104,800 | 755 |
| 2008/09/10 | 107,600 | 111,700 | 106,500 | 109,300 | 796 |
| 2008/09/09 | 108,200 | 111,000 | 106,400 | 111,000 | 907 |
| 2008/09/08 | 103,100 | 107,600 | 103,100 | 106,900 | 919 |
| 2008/09/05 | 100,000 | 103,000 | 99,200 | 101,400 | 841 |
| 2008/09/04 | 102,000 | 107,000 | 101,500 | 104,000 | 1,888 |
| 2008/09/03 | 101,900 | 104,900 | 98,100 | 98,100 | 1,474 |
| 2008/09/02 | 101,700 | 108,000 | 100,600 | 103,000 | 2,477 |
| 2008/09/01 | 97,300 | 102,000 | 97,300 | 102,000 | 2,150 |
| 2008/08/29 | 99,900 | 102,000 | 95,000 | 101,300 | 2,345 |
| 2008/08/28 | 93,900 | 93,900 | 93,900 | 93,900 | 59 |
| 2008/08/27 | 80,900 | 84,000 | 80,500 | 83,900 | 179 |
| 2008/08/26 | 80,000 | 82,300 | 78,000 | 81,900 | 248 |
| 2008/08/25 | 78,100 | 79,600 | 76,100 | 79,000 | 271 |
| 2008/08/22 | 75,400 | 75,800 | 74,100 | 74,100 | 111 |
| 2008/08/21 | 73,800 | 75,800 | 73,600 | 74,400 | 271 |
| 2008/08/20 | 71,200 | 74,400 | 71,000 | 73,800 | 379 |
| 2008/08/19 | 71,900 | 76,100 | 70,800 | 71,800 | 670 |
| 2008/08/18 | 72,600 | 76,400 | 70,700 | 72,700 | 1,535 |
| 2008/08/15 | 83,600 | 83,700 | 76,500 | 76,500 | 1,082 |
| 2008/08/14 | 86,000 | 88,400 | 83,500 | 86,500 | 501 |
| 2008/08/13 | 87,000 | 87,300 | 85,500 | 86,300 | 397 |
| 2008/08/12 | 99,100 | 99,100 | 89,900 | 89,900 | 575 |
| 2008/08/11 | 90,000 | 97,600 | 89,900 | 95,100 | 515 |
| 2008/08/08 | 85,000 | 89,900 | 84,500 | 87,600 | 649 |
| 2008/08/07 | 86,000 | 86,900 | 83,600 | 86,000 | 299 |
| 2008/08/06 | 83,900 | 86,800 | 83,100 | 85,900 | 452 |
| 2008/08/05 | 80,500 | 84,400 | 78,400 | 81,400 | 859 |
| 2008/08/04 | 79,500 | 85,000 | 79,500 | 82,500 | 1,323 |
| 2008/08/01 | 95,300 | 95,300 | 89,500 | 89,500 | 870 |
| 2008/07/31 | 99,700 | 100,600 | 95,500 | 97,000 | 586 |
| 2008/07/30 | 103,100 | 103,100 | 99,500 | 99,500 | 424 |
| 2008/07/29 | 102,200 | 102,200 | 99,200 | 99,600 | 421 |
| 2008/07/28 | 105,000 | 106,900 | 102,900 | 104,600 | 756 |
| 2008/07/25 | 103,000 | 104,900 | 99,500 | 101,100 | 1,307 |
| 2008/07/24 | 93,700 | 101,700 | 93,200 | 101,500 | 1,425 |
| 2008/07/23 | 86,400 | 94,300 | 85,500 | 91,700 | 1,107 |
| 2008/07/22 | 88,300 | 89,000 | 84,200 | 85,400 | 750 |
| 2008/07/18 | 90,000 | 92,000 | 88,100 | 90,300 | 734 |
| 2008/07/17 | 89,500 | 90,900 | 88,500 | 90,000 | 1,092 |
| 2008/07/16 | 90,800 | 92,200 | 85,100 | 85,500 | 772 |
| 2008/07/15 | 90,300 | 91,300 | 86,500 | 89,000 | 1,607 |
| 2008/07/14 | 94,000 | 95,400 | 92,500 | 93,900 | 1,408 |
| 2008/07/11 | 103,000 | 104,000 | 95,000 | 97,000 | 2,164 |
| 2008/07/10 | 103,000 | 107,000 | 101,000 | 105,000 | 1,381 |
| 2008/07/09 | 108,000 | 111,000 | 103,000 | 104,000 | 1,259 |
| 2008/07/08 | 120,000 | 120,000 | 106,000 | 108,000 | 1,322 |
| 2008/07/07 | 111,000 | 122,000 | 108,000 | 121,000 | 725 |
| 2008/07/04 | 115,000 | 117,000 | 110,000 | 114,000 | 576 |
| 2008/07/03 | 123,000 | 123,000 | 117,000 | 117,000 | 509 |
| 2008/07/02 | 128,000 | 129,000 | 124,000 | 124,000 | 830 |
| 2008/07/01 | 124,000 | 127,000 | 120,000 | 127,000 | 845 |
| 2008/06/30 | 121,000 | 124,000 | 117,000 | 123,000 | 682 |
| 2008/06/27 | 116,000 | 122,000 | 114,000 | 119,000 | 722 |
| 2008/06/26 | 125,000 | 126,000 | 116,000 | 122,000 | 1,369 |
| 2008/06/25 | 105,000 | 126,000 | 100,000 | 125,000 | 2,702 |
| 2008/06/24 | 109,000 | 110,000 | 105,000 | 106,000 | 450 |
| 2008/06/23 | 109,000 | 113,000 | 108,000 | 111,000 | 408 |
| 2008/06/20 | 111,000 | 114,000 | 108,000 | 112,000 | 595 |
| 2008/06/19 | 116,000 | 116,000 | 110,000 | 110,000 | 870 |
| 2008/06/18 | 117,000 | 119,000 | 115,000 | 115,000 | 630 |
| 2008/06/17 | 117,000 | 121,000 | 115,000 | 119,000 | 907 |
| 2008/06/16 | 120,000 | 121,000 | 115,000 | 117,000 | 712 |
| 2008/06/13 | 117,000 | 122,000 | 117,000 | 118,000 | 720 |
| 2008/06/12 | 112,000 | 119,000 | 112,000 | 115,000 | 583 |
| 2008/06/11 | 115,000 | 120,000 | 111,000 | 112,000 | 940 |
| 2008/06/10 | 119,000 | 120,000 | 111,000 | 113,000 | 1,038 |
| 2008/06/09 | 121,000 | 124,000 | 117,000 | 118,000 | 1,624 |
| 2008/06/06 | 135,000 | 135,000 | 126,000 | 126,000 | 1,063 |
| 2008/06/05 | 128,000 | 135,000 | 126,000 | 131,000 | 1,517 |
| 2008/06/04 | 137,000 | 139,000 | 126,000 | 130,000 | 2,216 |
| 2008/06/03 | 144,000 | 144,000 | 139,000 | 140,000 | 1,185 |
| 2008/06/02 | 150,000 | 152,000 | 145,000 | 146,000 | 796 |
| 2008/05/30 | 148,000 | 151,000 | 146,000 | 149,000 | 831 |
| 2008/05/29 | 143,000 | 149,000 | 143,000 | 148,000 | 724 |
| 2008/05/28 | 142,000 | 147,000 | 140,000 | 145,000 | 1,244 |
| 2008/05/27 | 145,000 | 145,000 | 138,000 | 140,000 | 1,354 |
| 2008/05/26 | 147,000 | 147,000 | 143,000 | 144,000 | 849 |
| 2008/05/23 | 147,000 | 151,000 | 147,000 | 148,000 | 647 |
| 2008/05/22 | 145,000 | 149,000 | 141,000 | 146,000 | 2,630 |
| 2008/05/21 | 143,000 | 157,000 | 139,000 | 143,000 | 10,504 |
| 2008/05/20 | 151,000 | 155,000 | 141,000 | 150,000 | 7,693 |
| 2008/05/19 | 145,000 | 151,000 | 139,000 | 149,000 | 5,992 |
| 2008/05/16 | 158,000 | 162,000 | 133,000 | 141,000 | 6,231 |
| 2008/05/15 | 165,000 | 170,000 | 153,000 | 156,000 | 3,900 |
| 2008/05/14 | 176,000 | 180,000 | 166,000 | 168,000 | 1,877 |
| 2008/05/13 | 176,000 | 178,000 | 167,000 | 173,000 | 1,205 |
| 2008/05/12 | 177,000 | 177,000 | 168,000 | 174,000 | 590 |
| 2008/05/09 | 184,000 | 189,000 | 173,000 | 174,000 | 1,842 |
| 2008/05/08 | 172,000 | 181,000 | 171,000 | 181,000 | 1,493 |
| 2008/05/07 | 168,000 | 175,000 | 166,000 | 168,000 | 958 |
| 2008/05/02 | 173,000 | 175,000 | 165,000 | 165,000 | 990 |
| 2008/05/01 | 169,000 | 170,000 | 165,000 | 167,000 | 1,372 |
| 2008/04/30 | 166,000 | 175,000 | 164,000 | 172,000 | 1,588 |
| 2008/04/28 | 176,000 | 179,000 | 157,000 | 163,000 | 1,569 |
| 2008/04/25 | 184,000 | 186,000 | 175,000 | 176,000 | 947 |
| 2008/04/24 | 191,000 | 195,000 | 181,000 | 183,000 | 694 |
| 2008/04/23 | 199,000 | 203,000 | 192,000 | 193,000 | 434 |
| 2008/04/22 | 197,000 | 201,000 | 196,000 | 197,000 | 296 |
| 2008/04/21 | 204,000 | 204,000 | 194,000 | 196,000 | 346 |
| 2008/04/18 | 205,000 | 205,000 | 200,000 | 201,000 | 266 |
| 2008/04/17 | 213,000 | 216,000 | 202,000 | 203,000 | 465 |
| 2008/04/16 | 205,000 | 214,000 | 204,000 | 211,000 | 659 |
| 2008/04/15 | 201,000 | 203,000 | 198,000 | 202,000 | 209 |
| 2008/04/14 | 203,000 | 203,000 | 198,000 | 199,000 | 343 |
| 2008/04/11 | 204,000 | 209,000 | 203,000 | 205,000 | 594 |
| 2008/04/10 | 211,000 | 216,000 | 203,000 | 206,000 | 958 |
| 2008/04/09 | 208,000 | 215,000 | 203,000 | 215,000 | 798 |
| 2008/04/08 | 222,000 | 222,000 | 203,000 | 210,000 | 577 |
| 2008/04/07 | 218,000 | 223,000 | 217,000 | 219,000 | 471 |
| 2008/04/04 | 217,000 | 226,000 | 216,000 | 220,000 | 2,056 |
| 2008/04/03 | 204,000 | 219,000 | 203,000 | 211,000 | 1,841 |
| 2008/04/02 | 210,000 | 210,000 | 199,000 | 200,000 | 1,321 |
| 2008/04/01 | 204,000 | 216,000 | 199,000 | 202,000 | 1,510 |
| 2008/03/31 | 208,000 | 212,000 | 195,000 | 195,000 | 515 |
| 2008/03/28 | 206,000 | 210,000 | 203,000 | 209,000 | 321 |
| 2008/03/27 | 205,000 | 211,000 | 202,000 | 206,000 | 729 |
| 2008/03/26 | 200,000 | 209,000 | 198,000 | 207,000 | 658 |
| 2008/03/25 | 192,000 | 199,000 | 188,000 | 197,000 | 562 |
| 2008/03/24 | 187,000 | 191,000 | 183,000 | 188,000 | 281 |
| 2008/03/21 | 176,000 | 189,000 | 176,000 | 184,000 | 645 |
| 2008/03/19 | 178,000 | 183,000 | 172,000 | 179,000 | 284 |
| 2008/03/18 | 179,000 | 180,000 | 172,000 | 174,000 | 422 |
| 2008/03/17 | 193,000 | 193,000 | 177,000 | 178,000 | 837 |
| 2008/03/14 | 200,000 | 201,000 | 193,000 | 195,000 | 704 |
| 2008/03/13 | 195,000 | 203,000 | 194,000 | 198,000 | 1,080 |
| 2008/03/12 | 198,000 | 198,000 | 191,000 | 193,000 | 723 |
| 2008/03/11 | 186,000 | 194,000 | 182,000 | 189,000 | 863 |
| 2008/03/10 | 193,000 | 196,000 | 186,000 | 188,000 | 930 |
| 2008/03/07 | 193,000 | 205,000 | 190,000 | 199,000 | 1,594 |
| 2008/03/06 | 184,000 | 197,000 | 180,000 | 196,000 | 994 |
| 2008/03/05 | 191,000 | 197,000 | 181,000 | 181,000 | 776 |
| 2008/03/04 | 181,000 | 201,000 | 179,000 | 190,000 | 1,803 |
| 2008/03/03 | 173,000 | 178,000 | 171,000 | 176,000 | 310 |
| 2008/02/29 | 180,000 | 185,000 | 176,000 | 179,000 | 325 |
| 2008/02/28 | 189,000 | 198,000 | 183,000 | 183,000 | 1,401 |
| 2008/02/27 | 164,000 | 192,000 | 163,000 | 187,000 | 2,130 |
| 2008/02/26 | 175,000 | 175,000 | 164,000 | 166,000 | 398 |
| 2008/02/25 | 171,000 | 176,000 | 170,000 | 172,000 | 399 |
| 2008/02/22 | 179,000 | 182,000 | 170,000 | 170,000 | 512 |
| 2008/02/21 | 181,000 | 186,000 | 178,000 | 183,000 | 654 |
| 2008/02/20 | 178,000 | 189,000 | 177,000 | 178,000 | 959 |
| 2008/02/19 | 180,000 | 183,000 | 174,000 | 179,000 | 1,272 |
| 2008/02/18 | 154,000 | 185,000 | 154,000 | 185,000 | 2,319 |
| 2008/02/15 | 143,000 | 158,000 | 142,000 | 155,000 | 1,406 |
| 2008/02/14 | 144,000 | 158,000 | 141,000 | 148,000 | 1,109 |
| 2008/02/13 | 159,000 | 159,000 | 138,000 | 140,000 | 710 |
| 2008/02/12 | 149,000 | 157,000 | 145,000 | 148,000 | 956 |
| 2008/02/08 | 174,000 | 174,000 | 147,000 | 158,000 | 1,615 |
| 2008/02/07 | 177,000 | 178,000 | 168,000 | 171,000 | 684 |
| 2008/02/06 | 172,000 | 177,000 | 168,000 | 176,000 | 608 |
| 2008/02/05 | 182,000 | 182,000 | 172,000 | 177,000 | 957 |
| 2008/02/04 | 181,000 | 188,000 | 174,000 | 182,000 | 1,196 |
| 2008/02/01 | 183,000 | 187,000 | 175,000 | 181,000 | 993 |
| 2008/01/31 | 178,000 | 188,000 | 176,000 | 184,000 | 838 |
| 2008/01/30 | 192,000 | 197,000 | 177,000 | 180,000 | 1,044 |
| 2008/01/29 | 208,000 | 212,000 | 188,000 | 195,000 | 1,175 |
| 2008/01/28 | 212,000 | 218,000 | 203,000 | 204,000 | 632 |
| 2008/01/25 | 207,000 | 213,000 | 201,000 | 212,000 | 599 |
| 2008/01/24 | 200,000 | 204,000 | 194,000 | 200,000 | 566 |
| 2008/01/23 | 212,000 | 220,000 | 190,000 | 195,000 | 1,189 |
| 2008/01/22 | 197,000 | 209,000 | 189,000 | 204,000 | 1,059 |
| 2008/01/21 | 211,000 | 216,000 | 205,000 | 205,000 | 841 |
| 2008/01/18 | 204,000 | 219,000 | 201,000 | 217,000 | 1,208 |
| 2008/01/17 | 208,000 | 220,000 | 199,000 | 212,000 | 1,089 |
| 2008/01/16 | 202,000 | 220,000 | 199,000 | 205,000 | 1,300 |
| 2008/01/15 | 228,000 | 234,000 | 209,000 | 214,000 | 878 |
| 2008/01/11 | 233,000 | 235,000 | 215,000 | 231,000 | 1,010 |
| 2008/01/10 | 238,000 | 245,000 | 231,000 | 231,000 | 1,095 |
| 2008/01/09 | 220,000 | 243,000 | 217,000 | 240,000 | 1,957 |
| 2008/01/08 | 223,000 | 230,000 | 216,000 | 228,000 | 1,878 |
| 2008/01/07 | 201,000 | 232,000 | 196,000 | 219,000 | 2,325 |
| 2008/01/04 | 201,000 | 204,000 | 198,000 | 201,000 | 299 |