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 |
|---|---|---|---|---|---|
| 2009/12/30 | 163,500 | 166,400 | 158,000 | 161,600 | 5,504 |
| 2009/12/29 | 157,000 | 162,100 | 154,300 | 161,800 | 4,932 |
| 2009/12/28 | 149,900 | 156,200 | 148,100 | 155,100 | 4,156 |
| 2009/12/25 | 146,500 | 149,600 | 144,000 | 147,500 | 2,128 |
| 2009/12/24 | 144,000 | 146,800 | 142,600 | 143,800 | 1,505 |
| 2009/12/22 | 147,500 | 152,500 | 142,500 | 144,000 | 4,917 |
| 2009/12/21 | 139,300 | 148,000 | 137,500 | 146,300 | 3,581 |
| 2009/12/18 | 135,900 | 137,000 | 130,500 | 135,800 | 3,792 |
| 2009/12/17 | 143,000 | 145,300 | 137,000 | 137,000 | 2,941 |
| 2009/12/16 | 143,000 | 146,200 | 139,000 | 145,500 | 1,831 |
| 2009/12/15 | 140,000 | 145,800 | 136,200 | 143,100 | 3,406 |
| 2009/12/14 | 149,500 | 149,900 | 134,400 | 138,000 | 7,629 |
| 2009/12/11 | 160,500 | 163,500 | 151,000 | 152,000 | 4,762 |
| 2009/12/10 | 156,900 | 164,500 | 155,200 | 159,000 | 4,501 |
| 2009/12/09 | 156,000 | 161,000 | 153,200 | 153,900 | 3,197 |
| 2009/12/08 | 150,500 | 159,500 | 148,200 | 157,200 | 3,292 |
| 2009/12/07 | 155,000 | 161,000 | 150,800 | 153,500 | 6,731 |
| 2009/12/04 | 139,900 | 147,400 | 134,200 | 146,100 | 3,919 |
| 2009/12/03 | 142,000 | 145,700 | 138,100 | 138,100 | 3,058 |
| 2009/12/02 | 148,500 | 149,700 | 140,700 | 140,700 | 2,764 |
| 2009/12/01 | 149,000 | 152,000 | 142,600 | 146,900 | 3,860 |
| 2009/11/30 | 142,000 | 150,000 | 140,400 | 150,000 | 4,675 |
| 2009/11/27 | 136,000 | 142,800 | 135,200 | 138,000 | 5,182 |
| 2009/11/26 | 125,900 | 143,500 | 125,900 | 143,000 | 8,773 |
| 2009/11/25 | 116,000 | 125,700 | 113,800 | 124,100 | 2,625 |
| 2009/11/24 | 130,500 | 134,100 | 118,300 | 120,000 | 3,800 |
| 2009/11/20 | 111,200 | 133,000 | 111,200 | 130,500 | 5,808 |
| 2009/11/19 | 117,000 | 119,900 | 109,700 | 114,400 | 3,793 |
| 2009/11/18 | 114,400 | 122,300 | 110,800 | 122,300 | 3,977 |
| 2009/11/17 | 131,900 | 132,800 | 116,500 | 119,400 | 3,289 |
| 2009/11/16 | 141,000 | 141,000 | 121,200 | 127,900 | 4,487 |
| 2009/11/13 | 150,800 | 153,500 | 135,000 | 135,000 | 3,767 |
| 2009/11/12 | 159,000 | 160,900 | 156,000 | 156,800 | 1,709 |
| 2009/11/11 | 163,000 | 168,700 | 155,800 | 162,000 | 1,236 |
| 2009/11/10 | 169,200 | 177,800 | 163,500 | 163,600 | 2,278 |
| 2009/11/09 | 158,000 | 172,000 | 156,600 | 169,200 | 2,064 |
| 2009/11/06 | 158,800 | 165,600 | 154,000 | 156,400 | 2,058 |
| 2009/11/05 | 169,000 | 169,000 | 158,000 | 158,000 | 1,983 |
| 2009/11/04 | 173,400 | 176,000 | 168,600 | 169,000 | 1,165 |
| 2009/11/02 | 167,000 | 176,700 | 166,600 | 176,400 | 971 |
| 2009/10/30 | 177,000 | 179,800 | 171,200 | 176,000 | 1,024 |
| 2009/10/29 | 165,000 | 177,500 | 158,600 | 174,300 | 2,560 |
| 2009/10/28 | 181,300 | 182,500 | 165,700 | 167,000 | 3,751 |
| 2009/10/27 | 182,200 | 188,000 | 180,700 | 181,500 | 1,114 |
| 2009/10/26 | 186,000 | 188,200 | 183,900 | 184,100 | 1,497 |
| 2009/10/23 | 190,000 | 190,000 | 186,500 | 189,000 | 2,139 |
| 2009/10/22 | 183,300 | 187,900 | 181,800 | 184,800 | 1,747 |
| 2009/10/21 | 181,100 | 189,800 | 180,300 | 184,000 | 2,575 |
| 2009/10/20 | 188,000 | 188,800 | 182,500 | 184,700 | 1,828 |
| 2009/10/19 | 194,100 | 194,400 | 183,000 | 183,000 | 4,027 |
| 2009/10/16 | 197,000 | 198,600 | 187,900 | 195,100 | 3,645 |
| 2009/10/15 | 206,500 | 209,500 | 198,800 | 202,000 | 4,569 |
| 2009/10/14 | 202,000 | 217,500 | 191,700 | 196,500 | 7,296 |
| 2009/10/13 | 191,500 | 201,800 | 188,500 | 201,000 | 4,264 |
| 2009/10/09 | 187,500 | 200,000 | 186,300 | 188,500 | 6,310 |
| 2009/10/08 | 180,000 | 183,900 | 174,000 | 182,500 | 3,517 |
| 2009/10/07 | 165,100 | 179,300 | 165,100 | 177,900 | 3,760 |
| 2009/10/06 | 155,200 | 166,300 | 154,700 | 165,300 | 3,301 |
| 2009/10/05 | 160,600 | 163,700 | 147,500 | 152,800 | 5,426 |
| 2009/10/02 | 160,000 | 170,000 | 158,200 | 166,200 | 3,869 |
| 2009/10/01 | 187,500 | 190,000 | 164,700 | 165,500 | 6,444 |
| 2009/09/30 | 201,000 | 202,900 | 186,600 | 189,300 | 4,129 |
| 2009/09/29 | 194,300 | 200,300 | 187,000 | 200,300 | 2,583 |
| 2009/09/28 | 190,100 | 194,500 | 185,200 | 190,000 | 2,833 |
| 2009/09/25 | 202,600 | 216,000 | 196,000 | 196,100 | 8,793 |
| 2009/09/24 | 192,000 | 212,500 | 188,800 | 201,900 | 6,475 |
| 2009/09/18 | 186,000 | 192,700 | 182,300 | 187,000 | 3,987 |
| 2009/09/17 | 180,600 | 186,500 | 178,200 | 180,500 | 2,433 |
| 2009/09/16 | 178,100 | 191,200 | 177,200 | 183,600 | 4,196 |
| 2009/09/15 | 190,000 | 195,500 | 180,200 | 182,800 | 4,863 |
| 2009/09/14 | 185,900 | 197,000 | 178,000 | 196,000 | 7,008 |
| 2009/09/11 | 152,800 | 178,100 | 151,000 | 176,900 | 9,232 |
| 2009/09/10 | 145,100 | 151,600 | 145,000 | 150,000 | 3,411 |
| 2009/09/09 | 132,000 | 144,000 | 129,100 | 143,800 | 3,475 |
| 2009/09/08 | 135,500 | 135,500 | 127,500 | 130,500 | 1,057 |
| 2009/09/07 | 139,000 | 139,100 | 126,000 | 134,900 | 2,213 |
| 2009/09/04 | 141,000 | 141,900 | 135,700 | 138,000 | 1,440 |
| 2009/09/03 | 142,000 | 145,900 | 135,100 | 137,000 | 2,293 |
| 2009/09/02 | 138,800 | 152,000 | 137,400 | 140,800 | 5,727 |
| 2009/09/01 | 124,300 | 141,000 | 122,100 | 140,300 | 6,612 |
| 2009/08/31 | 126,000 | 127,100 | 118,000 | 123,700 | 3,089 |
| 2009/08/28 | 114,000 | 127,500 | 112,000 | 118,900 | 7,846 |
| 2009/08/27 | 108,000 | 108,000 | 108,000 | 108,000 | 532 |
| 2009/08/26 | 95,900 | 98,000 | 95,700 | 98,000 | 218 |
| 2009/08/25 | 97,200 | 97,200 | 95,500 | 96,900 | 390 |
| 2009/08/24 | 97,100 | 97,800 | 95,800 | 97,000 | 257 |
| 2009/08/21 | 99,300 | 99,300 | 95,900 | 96,100 | 354 |
| 2009/08/20 | 96,700 | 98,600 | 96,700 | 98,300 | 221 |
| 2009/08/19 | 99,500 | 100,300 | 96,200 | 96,200 | 515 |
| 2009/08/18 | 96,900 | 102,300 | 96,700 | 99,500 | 775 |
| 2009/08/17 | 105,400 | 108,000 | 99,600 | 99,900 | 2,176 |
| 2009/08/14 | 104,500 | 105,500 | 104,200 | 105,500 | 1,495 |
| 2009/08/13 | 95,000 | 95,500 | 93,900 | 95,500 | 396 |
| 2009/08/12 | 92,100 | 94,400 | 92,000 | 93,500 | 309 |
| 2009/08/11 | 93,200 | 93,500 | 91,500 | 92,400 | 318 |
| 2009/08/10 | 93,900 | 94,800 | 92,400 | 93,100 | 346 |
| 2009/08/07 | 94,400 | 95,000 | 91,000 | 93,100 | 945 |
| 2009/08/06 | 97,000 | 99,500 | 93,000 | 96,400 | 3,697 |
| 2009/08/05 | 89,500 | 95,500 | 89,100 | 95,500 | 2,195 |
| 2009/08/04 | 84,700 | 85,900 | 84,700 | 85,500 | 300 |
| 2009/08/03 | 86,500 | 86,500 | 84,700 | 85,700 | 110 |
| 2009/07/31 | 86,800 | 87,000 | 83,800 | 85,400 | 275 |
| 2009/07/30 | 85,100 | 86,000 | 83,800 | 85,800 | 329 |
| 2009/07/29 | 86,400 | 86,600 | 85,400 | 85,800 | 100 |
| 2009/07/28 | 86,000 | 88,200 | 85,900 | 86,500 | 184 |
| 2009/07/27 | 87,300 | 88,400 | 86,100 | 87,000 | 368 |
| 2009/07/24 | 87,500 | 87,800 | 85,000 | 85,300 | 489 |
| 2009/07/23 | 88,900 | 90,500 | 86,900 | 86,900 | 667 |
| 2009/07/22 | 88,300 | 89,600 | 86,200 | 86,900 | 591 |
| 2009/07/21 | 86,200 | 88,900 | 86,000 | 88,300 | 1,064 |
| 2009/07/17 | 82,500 | 83,800 | 81,600 | 83,200 | 681 |
| 2009/07/16 | 82,800 | 82,900 | 80,900 | 82,000 | 310 |
| 2009/07/15 | 79,500 | 81,000 | 78,800 | 80,800 | 400 |
| 2009/07/14 | 79,200 | 80,000 | 77,600 | 78,500 | 628 |
| 2009/07/13 | 82,400 | 82,500 | 74,000 | 74,200 | 1,141 |
| 2009/07/10 | 83,000 | 83,700 | 82,500 | 82,800 | 605 |
| 2009/07/09 | 80,500 | 83,300 | 80,500 | 83,200 | 690 |
| 2009/07/08 | 82,300 | 82,600 | 81,100 | 81,900 | 489 |
| 2009/07/07 | 82,300 | 84,800 | 82,300 | 83,300 | 604 |
| 2009/07/06 | 79,500 | 83,200 | 78,800 | 82,300 | 645 |
| 2009/07/03 | 79,400 | 80,000 | 78,500 | 79,900 | 740 |
| 2009/07/02 | 83,500 | 83,500 | 80,100 | 80,400 | 772 |
| 2009/07/01 | 83,500 | 83,900 | 83,200 | 83,900 | 639 |
| 2009/06/30 | 84,100 | 84,600 | 83,700 | 83,700 | 746 |
| 2009/06/29 | 84,800 | 84,800 | 83,400 | 83,800 | 1,240 |
| 2009/06/26 | 85,300 | 86,200 | 82,800 | 83,800 | 1,335 |
| 2009/06/25 | 82,500 | 86,700 | 82,500 | 85,300 | 3,189 |
| 2009/06/24 | 91,100 | 91,800 | 90,000 | 90,500 | 2,526 |
| 2009/06/23 | 92,600 | 94,100 | 90,400 | 92,100 | 1,570 |
| 2009/06/22 | 89,800 | 95,000 | 89,600 | 94,100 | 2,374 |
| 2009/06/19 | 89,900 | 90,500 | 89,200 | 89,500 | 698 |
| 2009/06/18 | 90,000 | 90,900 | 89,300 | 89,900 | 827 |
| 2009/06/17 | 90,300 | 91,900 | 89,600 | 90,700 | 1,051 |
| 2009/06/16 | 91,800 | 94,000 | 90,400 | 91,100 | 1,623 |
| 2009/06/15 | 93,000 | 93,300 | 92,000 | 93,300 | 923 |
| 2009/06/12 | 94,100 | 94,500 | 91,600 | 91,800 | 990 |
| 2009/06/11 | 91,400 | 93,900 | 90,100 | 93,800 | 1,485 |
| 2009/06/10 | 88,800 | 90,600 | 88,500 | 90,500 | 754 |
| 2009/06/09 | 90,200 | 91,100 | 88,100 | 88,300 | 1,192 |
| 2009/06/08 | 90,600 | 91,200 | 89,400 | 90,100 | 657 |
| 2009/06/05 | 90,000 | 91,500 | 89,400 | 90,000 | 672 |
| 2009/06/04 | 88,700 | 91,500 | 87,800 | 90,400 | 987 |
| 2009/06/03 | 91,800 | 91,800 | 88,500 | 89,700 | 1,575 |
| 2009/06/02 | 94,400 | 94,700 | 91,700 | 91,800 | 1,539 |
| 2009/06/01 | 93,700 | 96,500 | 91,800 | 93,400 | 2,448 |
| 2009/05/29 | 94,000 | 94,700 | 90,600 | 91,700 | 2,361 |
| 2009/05/28 | 88,000 | 95,000 | 88,000 | 92,000 | 5,111 |
| 2009/05/27 | 84,800 | 90,500 | 83,700 | 86,500 | 5,131 |
| 2009/05/26 | 83,900 | 84,900 | 80,500 | 83,200 | 12,614 |
| 2009/05/25 | 74,800 | 76,000 | 73,500 | 74,900 | 579 |
| 2009/05/22 | 75,100 | 75,200 | 72,600 | 73,500 | 325 |
| 2009/05/21 | 76,800 | 76,800 | 74,000 | 75,000 | 634 |
| 2009/05/20 | 75,700 | 79,000 | 75,700 | 77,600 | 429 |
| 2009/05/19 | 77,100 | 78,000 | 75,600 | 76,100 | 497 |
| 2009/05/18 | 80,000 | 80,000 | 75,000 | 77,400 | 1,010 |
| 2009/05/15 | 83,800 | 89,800 | 80,100 | 81,000 | 3,429 |
| 2009/05/14 | 74,900 | 84,800 | 73,200 | 84,800 | 1,984 |
| 2009/05/13 | 74,000 | 75,200 | 73,600 | 74,800 | 165 |
| 2009/05/12 | 75,400 | 76,300 | 73,300 | 73,300 | 364 |
| 2009/05/11 | 70,200 | 76,400 | 70,200 | 75,200 | 770 |
| 2009/05/08 | 68,900 | 71,000 | 68,900 | 70,000 | 258 |
| 2009/05/07 | 72,600 | 72,700 | 70,100 | 70,200 | 312 |
| 2009/05/01 | 73,400 | 73,500 | 71,700 | 72,900 | 277 |
| 2009/04/30 | 72,000 | 74,000 | 70,200 | 73,200 | 435 |
| 2009/04/28 | 73,200 | 74,000 | 71,800 | 72,500 | 333 |
| 2009/04/27 | 73,600 | 76,000 | 72,900 | 74,200 | 308 |
| 2009/04/24 | 75,800 | 77,700 | 72,700 | 73,600 | 764 |
| 2009/04/23 | 68,300 | 73,800 | 66,000 | 73,800 | 1,556 |
| 2009/04/22 | 65,900 | 69,400 | 65,900 | 68,800 | 1,399 |
| 2009/04/21 | 63,300 | 64,400 | 63,000 | 64,400 | 164 |
| 2009/04/20 | 61,600 | 64,800 | 61,500 | 64,700 | 304 |
| 2009/04/17 | 62,500 | 62,800 | 61,900 | 61,900 | 94 |
| 2009/04/16 | 63,500 | 65,400 | 61,000 | 62,000 | 305 |
| 2009/04/15 | 63,000 | 64,200 | 62,500 | 64,000 | 212 |
| 2009/04/14 | 63,800 | 63,800 | 61,700 | 63,000 | 110 |
| 2009/04/13 | 63,100 | 63,800 | 62,500 | 63,800 | 260 |
| 2009/04/10 | 62,500 | 63,900 | 62,000 | 62,100 | 316 |
| 2009/04/09 | 60,100 | 62,700 | 60,000 | 62,500 | 192 |
| 2009/04/08 | 62,500 | 63,000 | 59,100 | 59,600 | 406 |
| 2009/04/07 | 66,700 | 66,700 | 62,600 | 62,700 | 363 |
| 2009/04/06 | 67,700 | 68,800 | 66,000 | 66,300 | 341 |
| 2009/04/03 | 67,500 | 67,900 | 66,300 | 67,100 | 218 |
| 2009/04/02 | 67,300 | 67,800 | 64,500 | 66,500 | 253 |
| 2009/04/01 | 64,800 | 66,400 | 63,000 | 66,400 | 219 |
| 2009/03/31 | 67,200 | 68,000 | 64,200 | 65,300 | 362 |
| 2009/03/30 | 65,500 | 70,400 | 65,500 | 68,700 | 979 |
| 2009/03/27 | 61,900 | 65,400 | 61,300 | 65,400 | 541 |
| 2009/03/26 | 59,100 | 60,400 | 58,000 | 60,400 | 434 |
| 2009/03/25 | 57,000 | 58,800 | 55,800 | 57,100 | 384 |
| 2009/03/24 | 55,800 | 57,200 | 55,000 | 56,200 | 254 |
| 2009/03/23 | 53,600 | 55,000 | 53,000 | 55,000 | 198 |
| 2009/03/19 | 55,000 | 55,400 | 53,800 | 53,900 | 205 |
| 2009/03/18 | 54,700 | 56,200 | 54,600 | 55,000 | 303 |
| 2009/03/17 | 58,100 | 58,100 | 54,100 | 54,100 | 327 |
| 2009/03/16 | 55,600 | 58,000 | 55,600 | 58,000 | 247 |
| 2009/03/13 | 53,900 | 56,800 | 53,600 | 54,600 | 276 |
| 2009/03/12 | 58,200 | 58,800 | 52,900 | 52,900 | 473 |
| 2009/03/11 | 54,100 | 57,700 | 54,100 | 57,700 | 398 |
| 2009/03/10 | 52,800 | 54,500 | 50,500 | 52,700 | 390 |
| 2009/03/09 | 57,600 | 57,700 | 53,500 | 55,000 | 325 |
| 2009/03/06 | 58,500 | 58,900 | 57,000 | 57,600 | 312 |
| 2009/03/05 | 58,200 | 60,000 | 58,000 | 60,000 | 428 |
| 2009/03/04 | 60,000 | 60,400 | 56,700 | 57,500 | 342 |
| 2009/03/03 | 61,000 | 62,600 | 60,300 | 60,300 | 245 |
| 2009/03/02 | 65,000 | 65,000 | 63,500 | 63,500 | 216 |
| 2009/02/27 | 68,000 | 68,200 | 66,300 | 66,500 | 120 |
| 2009/02/26 | 70,300 | 70,300 | 68,300 | 68,300 | 76 |
| 2009/02/25 | 70,000 | 70,100 | 67,600 | 69,800 | 274 |
| 2009/02/24 | 66,500 | 68,000 | 65,500 | 68,000 | 67 |
| 2009/02/23 | 67,000 | 67,000 | 64,500 | 67,000 | 136 |
| 2009/02/20 | 67,800 | 67,800 | 66,000 | 66,500 | 157 |
| 2009/02/19 | 65,000 | 68,000 | 65,000 | 67,300 | 128 |
| 2009/02/18 | 63,000 | 66,200 | 62,000 | 64,500 | 167 |
| 2009/02/17 | 69,900 | 70,000 | 62,200 | 63,500 | 557 |
| 2009/02/16 | 70,800 | 71,500 | 70,300 | 70,300 | 181 |
| 2009/02/13 | 72,000 | 73,000 | 70,700 | 71,000 | 176 |
| 2009/02/12 | 71,800 | 72,500 | 69,900 | 71,000 | 361 |
| 2009/02/10 | 70,600 | 73,400 | 70,600 | 71,800 | 357 |
| 2009/02/09 | 72,000 | 75,700 | 70,000 | 70,600 | 1,184 |
| 2009/02/06 | 76,000 | 76,000 | 76,000 | 76,000 | 145 |
| 2009/02/05 | 89,000 | 89,800 | 84,500 | 86,000 | 918 |
| 2009/02/04 | 87,300 | 91,500 | 86,000 | 90,000 | 1,629 |
| 2009/02/03 | 83,900 | 91,200 | 82,300 | 88,100 | 1,844 |
| 2009/02/02 | 84,200 | 91,000 | 83,400 | 84,000 | 1,342 |
| 2009/01/30 | 77,200 | 83,100 | 77,100 | 82,500 | 860 |
| 2009/01/29 | 76,700 | 78,000 | 76,100 | 78,000 | 91 |
| 2009/01/28 | 77,300 | 77,300 | 75,000 | 75,700 | 102 |
| 2009/01/27 | 74,600 | 77,500 | 74,600 | 77,300 | 115 |
| 2009/01/26 | 77,200 | 78,900 | 74,500 | 74,500 | 389 |
| 2009/01/23 | 77,000 | 77,800 | 76,300 | 76,300 | 144 |
| 2009/01/22 | 75,100 | 77,000 | 74,200 | 76,000 | 192 |
| 2009/01/21 | 75,200 | 75,700 | 73,600 | 75,700 | 174 |
| 2009/01/20 | 76,500 | 79,600 | 75,200 | 75,700 | 108 |
| 2009/01/19 | 79,200 | 80,000 | 74,400 | 76,800 | 113 |
| 2009/01/16 | 76,800 | 78,700 | 76,300 | 78,200 | 330 |
| 2009/01/15 | 74,800 | 77,000 | 73,100 | 76,400 | 290 |
| 2009/01/14 | 76,600 | 76,600 | 73,000 | 75,200 | 241 |
| 2009/01/13 | 75,000 | 76,000 | 74,300 | 74,600 | 191 |
| 2009/01/09 | 75,500 | 78,800 | 74,300 | 77,000 | 204 |
| 2009/01/08 | 74,500 | 76,000 | 74,300 | 75,100 | 315 |
| 2009/01/07 | 76,200 | 77,000 | 74,400 | 75,400 | 261 |
| 2009/01/06 | 76,300 | 78,900 | 75,000 | 77,000 | 536 |
| 2009/01/05 | 80,000 | 80,200 | 77,200 | 77,300 | 214 |