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 |
|---|---|---|---|---|---|
| 2010/12/30 | 201,700 | 203,100 | 198,200 | 201,400 | 3,125 |
| 2010/12/29 | 201,000 | 206,700 | 201,000 | 203,100 | 3,924 |
| 2010/12/28 | 204,000 | 205,600 | 199,000 | 203,100 | 4,618 |
| 2010/12/27 | 194,500 | 209,200 | 190,900 | 203,000 | 12,014 |
| 2010/12/24 | 188,900 | 195,200 | 188,000 | 195,000 | 3,992 |
| 2010/12/22 | 199,000 | 200,900 | 187,800 | 191,000 | 5,588 |
| 2010/12/21 | 200,000 | 202,500 | 198,000 | 199,200 | 2,258 |
| 2010/12/20 | 199,600 | 205,900 | 198,300 | 200,000 | 4,622 |
| 2010/12/17 | 204,400 | 205,200 | 199,600 | 200,400 | 4,365 |
| 2010/12/16 | 199,000 | 206,300 | 193,700 | 205,800 | 7,799 |
| 2010/12/15 | 200,000 | 205,000 | 195,000 | 197,200 | 7,659 |
| 2010/12/14 | 195,100 | 195,600 | 191,600 | 193,300 | 2,450 |
| 2010/12/13 | 187,400 | 195,300 | 186,300 | 194,900 | 5,426 |
| 2010/12/10 | 184,300 | 189,000 | 183,600 | 185,400 | 1,810 |
| 2010/12/09 | 189,800 | 190,500 | 182,700 | 185,500 | 2,760 |
| 2010/12/08 | 189,000 | 193,400 | 186,200 | 188,600 | 3,845 |
| 2010/12/07 | 189,800 | 193,800 | 188,000 | 190,000 | 7,788 |
| 2010/12/06 | 180,000 | 190,000 | 180,000 | 190,000 | 7,724 |
| 2010/12/03 | 178,100 | 179,400 | 175,500 | 179,400 | 2,651 |
| 2010/12/02 | 180,100 | 181,000 | 175,100 | 176,900 | 3,656 |
| 2010/12/01 | 172,000 | 179,500 | 171,000 | 178,000 | 3,495 |
| 2010/11/30 | 174,100 | 178,500 | 170,400 | 171,000 | 3,723 |
| 2010/11/29 | 182,600 | 182,700 | 174,400 | 175,400 | 3,370 |
| 2010/11/26 | 183,000 | 186,100 | 176,700 | 178,000 | 5,746 |
| 2010/11/25 | 186,100 | 189,700 | 182,600 | 185,600 | 8,719 |
| 2010/11/24 | 168,800 | 186,200 | 168,000 | 185,900 | 10,519 |
| 2010/11/22 | 171,000 | 173,400 | 168,900 | 171,600 | 4,736 |
| 2010/11/19 | 173,000 | 174,000 | 167,100 | 169,800 | 4,712 |
| 2010/11/18 | 167,700 | 172,000 | 165,100 | 171,500 | 8,700 |
| 2010/11/17 | 158,500 | 167,700 | 157,900 | 167,700 | 9,231 |
| 2010/11/16 | 160,700 | 163,300 | 157,200 | 157,200 | 4,537 |
| 2010/11/15 | 158,400 | 161,100 | 156,200 | 160,300 | 3,519 |
| 2010/11/12 | 148,000 | 158,500 | 148,000 | 158,300 | 4,623 |
| 2010/11/11 | 155,100 | 157,500 | 154,100 | 154,100 | 2,146 |
| 2010/11/10 | 157,500 | 158,700 | 154,900 | 155,300 | 2,025 |
| 2010/11/09 | 156,100 | 159,800 | 154,800 | 157,900 | 4,215 |
| 2010/11/08 | 152,900 | 157,600 | 151,600 | 156,100 | 5,017 |
| 2010/11/05 | 140,500 | 150,300 | 140,500 | 147,200 | 6,245 |
| 2010/11/04 | 136,100 | 139,600 | 136,100 | 138,400 | 1,628 |
| 2010/11/02 | 141,100 | 142,800 | 136,000 | 136,500 | 2,712 |
| 2010/11/01 | 140,000 | 143,400 | 139,200 | 141,000 | 1,140 |
| 2010/10/29 | 140,000 | 144,400 | 139,000 | 140,200 | 2,571 |
| 2010/10/28 | 152,800 | 152,800 | 139,700 | 142,600 | 6,460 |
| 2010/10/27 | 157,600 | 157,700 | 153,200 | 153,300 | 1,571 |
| 2010/10/26 | 155,000 | 157,400 | 153,200 | 154,000 | 1,430 |
| 2010/10/25 | 150,100 | 158,200 | 150,100 | 154,600 | 3,523 |
| 2010/10/22 | 150,000 | 151,400 | 149,300 | 151,100 | 1,028 |
| 2010/10/21 | 147,300 | 153,500 | 146,200 | 151,300 | 1,851 |
| 2010/10/20 | 147,000 | 149,400 | 145,500 | 148,200 | 959 |
| 2010/10/19 | 146,700 | 153,200 | 146,700 | 149,800 | 1,875 |
| 2010/10/18 | 146,900 | 149,400 | 145,300 | 148,500 | 1,285 |
| 2010/10/15 | 152,000 | 152,800 | 142,700 | 147,200 | 5,062 |
| 2010/10/14 | 153,900 | 156,400 | 153,100 | 154,000 | 1,726 |
| 2010/10/13 | 158,000 | 158,000 | 153,500 | 154,200 | 2,132 |
| 2010/10/12 | 160,700 | 160,800 | 155,200 | 156,600 | 2,440 |
| 2010/10/08 | 155,900 | 159,500 | 154,500 | 157,800 | 4,827 |
| 2010/10/07 | 150,000 | 157,500 | 149,100 | 155,900 | 5,057 |
| 2010/10/06 | 145,000 | 148,600 | 143,500 | 148,500 | 2,311 |
| 2010/10/05 | 140,700 | 145,100 | 140,700 | 143,700 | 2,345 |
| 2010/10/04 | 147,000 | 148,700 | 140,900 | 142,000 | 4,219 |
| 2010/10/01 | 149,700 | 151,800 | 146,400 | 147,500 | 3,083 |
| 2010/09/30 | 156,000 | 157,000 | 149,200 | 150,000 | 3,188 |
| 2010/09/29 | 155,500 | 158,100 | 153,700 | 156,000 | 2,434 |
| 2010/09/28 | 156,000 | 159,300 | 154,600 | 156,000 | 4,056 |
| 2010/09/27 | 155,000 | 155,700 | 152,300 | 154,500 | 2,636 |
| 2010/09/24 | 148,900 | 156,100 | 148,500 | 155,600 | 6,158 |
| 2010/09/22 | 147,000 | 150,900 | 146,100 | 149,100 | 2,703 |
| 2010/09/21 | 151,300 | 152,800 | 148,300 | 149,200 | 3,336 |
| 2010/09/17 | 146,400 | 150,500 | 145,300 | 150,000 | 4,968 |
| 2010/09/16 | 152,900 | 154,700 | 145,400 | 146,500 | 5,883 |
| 2010/09/15 | 149,900 | 156,000 | 147,000 | 153,100 | 7,300 |
| 2010/09/14 | 156,500 | 158,200 | 149,300 | 149,300 | 6,930 |
| 2010/09/13 | 162,900 | 165,000 | 157,100 | 157,100 | 7,223 |
| 2010/09/10 | 158,000 | 163,000 | 156,500 | 162,900 | 6,537 |
| 2010/09/09 | 155,800 | 160,800 | 154,300 | 157,000 | 4,359 |
| 2010/09/08 | 157,000 | 159,600 | 153,500 | 155,000 | 5,505 |
| 2010/09/07 | 163,000 | 165,000 | 158,300 | 158,400 | 6,013 |
| 2010/09/06 | 158,200 | 164,400 | 156,200 | 164,000 | 9,259 |
| 2010/09/03 | 148,700 | 159,900 | 146,500 | 159,000 | 12,642 |
| 2010/09/02 | 149,900 | 150,300 | 145,200 | 148,500 | 5,316 |
| 2010/09/01 | 152,500 | 153,200 | 147,800 | 147,800 | 8,173 |
| 2010/08/31 | 147,500 | 152,700 | 146,300 | 151,000 | 15,216 |
| 2010/08/30 | 143,900 | 146,100 | 141,300 | 143,300 | 4,478 |
| 2010/08/27 | 140,100 | 144,200 | 138,300 | 142,900 | 7,370 |
| 2010/08/26 | 144,000 | 144,800 | 138,800 | 141,300 | 6,479 |
| 2010/08/25 | 133,900 | 141,700 | 133,300 | 141,500 | 11,204 |
| 2010/08/24 | 134,000 | 138,300 | 131,200 | 135,000 | 5,568 |
| 2010/08/23 | 135,800 | 138,900 | 131,500 | 133,800 | 6,151 |
| 2010/08/20 | 125,800 | 139,400 | 124,600 | 134,000 | 15,533 |
| 2010/08/19 | 117,100 | 130,800 | 115,100 | 129,200 | 9,677 |
| 2010/08/18 | 117,600 | 118,700 | 111,800 | 116,900 | 4,141 |
| 2010/08/17 | 112,000 | 118,500 | 107,600 | 116,100 | 7,372 |
| 2010/08/16 | 122,100 | 123,900 | 115,000 | 115,300 | 5,350 |
| 2010/08/13 | 121,000 | 126,500 | 120,400 | 125,100 | 2,392 |
| 2010/08/12 | 122,700 | 124,800 | 120,400 | 121,200 | 2,425 |
| 2010/08/11 | 126,800 | 129,000 | 125,400 | 126,800 | 1,306 |
| 2010/08/10 | 127,000 | 129,000 | 126,000 | 127,300 | 1,298 |
| 2010/08/09 | 124,700 | 129,500 | 124,100 | 126,100 | 1,372 |
| 2010/08/06 | 125,800 | 127,400 | 121,500 | 127,400 | 2,035 |
| 2010/08/05 | 123,700 | 125,600 | 122,000 | 125,400 | 2,548 |
| 2010/08/04 | 123,500 | 123,800 | 120,700 | 121,000 | 1,801 |
| 2010/08/03 | 124,800 | 126,600 | 122,400 | 125,000 | 1,518 |
| 2010/08/02 | 126,300 | 128,200 | 122,400 | 123,400 | 2,034 |
| 2010/07/30 | 130,100 | 130,100 | 123,500 | 127,000 | 2,745 |
| 2010/07/29 | 130,800 | 133,800 | 129,900 | 130,400 | 1,665 |
| 2010/07/28 | 132,000 | 133,000 | 129,500 | 131,800 | 1,656 |
| 2010/07/27 | 134,800 | 135,300 | 129,100 | 130,800 | 3,054 |
| 2010/07/26 | 130,800 | 134,000 | 128,800 | 133,800 | 3,648 |
| 2010/07/23 | 124,600 | 128,500 | 123,500 | 127,800 | 3,835 |
| 2010/07/22 | 128,600 | 131,400 | 122,100 | 122,200 | 6,917 |
| 2010/07/21 | 139,000 | 139,100 | 129,300 | 130,000 | 8,568 |
| 2010/07/20 | 120,000 | 140,200 | 119,100 | 140,000 | 12,092 |
| 2010/07/16 | 122,100 | 125,700 | 119,700 | 122,300 | 3,266 |
| 2010/07/15 | 130,100 | 130,700 | 123,000 | 124,000 | 4,991 |
| 2010/07/14 | 132,300 | 134,500 | 129,600 | 132,600 | 3,185 |
| 2010/07/13 | 132,500 | 135,300 | 128,600 | 129,900 | 3,265 |
| 2010/07/12 | 134,300 | 140,000 | 132,000 | 132,200 | 2,654 |
| 2010/07/09 | 136,400 | 137,500 | 133,200 | 136,200 | 1,987 |
| 2010/07/08 | 141,500 | 142,000 | 135,200 | 136,200 | 2,876 |
| 2010/07/07 | 141,800 | 143,000 | 134,500 | 136,000 | 2,969 |
| 2010/07/06 | 141,500 | 145,000 | 135,400 | 142,500 | 5,188 |
| 2010/07/05 | 132,600 | 144,900 | 132,300 | 144,800 | 5,902 |
| 2010/07/02 | 126,600 | 132,700 | 124,100 | 132,600 | 4,023 |
| 2010/07/01 | 122,200 | 131,900 | 119,800 | 126,300 | 4,398 |
| 2010/06/30 | 119,700 | 129,800 | 118,200 | 127,700 | 4,116 |
| 2010/06/29 | 129,100 | 134,100 | 122,100 | 124,200 | 6,030 |
| 2010/06/28 | 138,900 | 139,000 | 129,000 | 130,000 | 4,519 |
| 2010/06/25 | 142,000 | 144,200 | 135,600 | 139,000 | 2,908 |
| 2010/06/24 | 144,000 | 149,500 | 143,600 | 145,300 | 2,265 |
| 2010/06/23 | 146,500 | 147,000 | 143,300 | 145,100 | 1,594 |
| 2010/06/22 | 150,800 | 151,500 | 146,000 | 148,000 | 3,474 |
| 2010/06/21 | 150,100 | 154,200 | 149,000 | 153,200 | 2,782 |
| 2010/06/18 | 158,000 | 158,600 | 147,900 | 148,200 | 5,232 |
| 2010/06/17 | 161,400 | 163,000 | 156,200 | 157,500 | 4,386 |
| 2010/06/16 | 158,900 | 159,800 | 156,900 | 158,700 | 2,625 |
| 2010/06/15 | 159,100 | 163,100 | 155,100 | 155,100 | 5,687 |
| 2010/06/14 | 155,000 | 158,600 | 154,200 | 158,500 | 3,151 |
| 2010/06/11 | 156,500 | 158,800 | 152,200 | 153,400 | 4,462 |
| 2010/06/10 | 149,900 | 155,500 | 147,100 | 154,900 | 5,458 |
| 2010/06/09 | 145,800 | 150,800 | 144,400 | 148,000 | 4,020 |
| 2010/06/08 | 143,000 | 152,000 | 142,200 | 145,800 | 4,165 |
| 2010/06/07 | 146,000 | 148,800 | 143,000 | 145,200 | 5,126 |
| 2010/06/04 | 159,000 | 160,700 | 152,600 | 154,100 | 3,947 |
| 2010/06/03 | 160,600 | 161,300 | 156,500 | 158,200 | 3,052 |
| 2010/06/02 | 159,100 | 162,900 | 156,000 | 156,000 | 5,665 |
| 2010/06/01 | 161,500 | 164,900 | 158,100 | 161,800 | 4,988 |
| 2010/05/31 | 158,100 | 166,000 | 157,700 | 162,400 | 6,441 |
| 2010/05/28 | 170,000 | 171,800 | 154,500 | 159,800 | 14,985 |
| 2010/05/27 | 143,200 | 164,400 | 143,100 | 164,400 | 11,823 |
| 2010/05/26 | 141,000 | 150,600 | 135,800 | 146,100 | 15,202 |
| 2010/05/25 | 154,800 | 154,800 | 132,100 | 135,100 | 13,897 |
| 2010/05/24 | 160,000 | 162,500 | 155,100 | 155,100 | 6,788 |
| 2010/05/21 | 160,000 | 164,000 | 155,100 | 157,500 | 9,865 |
| 2010/05/20 | 172,600 | 179,300 | 170,100 | 170,800 | 7,293 |
| 2010/05/19 | 172,300 | 175,800 | 167,700 | 173,500 | 6,877 |
| 2010/05/18 | 177,200 | 177,200 | 165,200 | 176,200 | 8,780 |
| 2010/05/17 | 180,100 | 181,800 | 165,800 | 171,600 | 9,765 |
| 2010/05/14 | 181,400 | 189,300 | 168,700 | 179,500 | 20,408 |
| 2010/05/13 | 199,500 | 209,300 | 195,000 | 207,400 | 4,543 |
| 2010/05/12 | 201,600 | 207,700 | 193,000 | 196,700 | 4,551 |
| 2010/05/11 | 215,000 | 215,000 | 200,100 | 201,600 | 4,408 |
| 2010/05/10 | 216,000 | 218,200 | 208,600 | 208,900 | 3,754 |
| 2010/05/07 | 201,200 | 218,400 | 201,100 | 213,200 | 5,205 |
| 2010/05/06 | 226,800 | 233,000 | 219,400 | 221,000 | 4,405 |
| 2010/04/30 | 234,900 | 235,100 | 228,100 | 231,400 | 3,198 |
| 2010/04/28 | 230,200 | 235,100 | 230,100 | 230,100 | 3,681 |
| 2010/04/27 | 236,500 | 237,900 | 233,000 | 236,000 | 3,088 |
| 2010/04/26 | 239,500 | 240,800 | 237,300 | 238,500 | 3,364 |
| 2010/04/23 | 239,000 | 239,500 | 233,900 | 238,900 | 3,703 |
| 2010/04/22 | 235,600 | 239,800 | 231,800 | 239,500 | 3,695 |
| 2010/04/21 | 230,000 | 237,200 | 230,000 | 237,200 | 6,134 |
| 2010/04/20 | 243,000 | 245,700 | 226,400 | 229,000 | 8,557 |
| 2010/04/19 | 234,700 | 244,000 | 232,200 | 242,400 | 7,071 |
| 2010/04/16 | 242,000 | 247,800 | 237,500 | 238,800 | 10,047 |
| 2010/04/15 | 235,500 | 241,200 | 231,200 | 240,100 | 7,798 |
| 2010/04/14 | 235,000 | 238,600 | 229,200 | 234,200 | 9,915 |
| 2010/04/13 | 225,000 | 227,300 | 220,000 | 225,000 | 5,194 |
| 2010/04/12 | 231,500 | 235,300 | 225,000 | 225,000 | 5,828 |
| 2010/04/09 | 229,100 | 230,500 | 227,400 | 228,500 | 3,813 |
| 2010/04/08 | 220,600 | 231,500 | 219,600 | 230,500 | 11,261 |
| 2010/04/07 | 225,000 | 226,700 | 219,300 | 222,000 | 7,622 |
| 2010/04/06 | 213,500 | 227,000 | 209,200 | 225,200 | 17,351 |
| 2010/04/05 | 205,700 | 213,300 | 204,700 | 211,000 | 4,641 |
| 2010/04/02 | 208,500 | 208,500 | 203,800 | 203,900 | 2,650 |
| 2010/04/01 | 207,500 | 210,400 | 205,600 | 206,500 | 2,535 |
| 2010/03/31 | 211,900 | 213,000 | 208,100 | 208,500 | 3,026 |
| 2010/03/30 | 214,100 | 215,300 | 208,600 | 210,200 | 5,803 |
| 2010/03/29 | 199,800 | 214,200 | 198,000 | 213,300 | 7,729 |
| 2010/03/26 | 206,000 | 207,300 | 201,600 | 201,800 | 3,985 |
| 2010/03/25 | 202,500 | 207,900 | 200,600 | 204,300 | 4,072 |
| 2010/03/24 | 211,900 | 211,900 | 203,100 | 203,300 | 5,241 |
| 2010/03/23 | 203,000 | 208,700 | 199,500 | 208,700 | 6,570 |
| 2010/03/19 | 211,900 | 212,600 | 203,800 | 207,000 | 5,071 |
| 2010/03/18 | 207,800 | 213,400 | 206,100 | 208,600 | 6,423 |
| 2010/03/17 | 210,000 | 213,800 | 206,100 | 208,200 | 7,141 |
| 2010/03/16 | 216,000 | 219,300 | 210,000 | 210,200 | 13,284 |
| 2010/03/15 | 214,500 | 220,000 | 210,200 | 220,000 | 9,884 |
| 2010/03/12 | 210,000 | 213,000 | 202,400 | 213,000 | 9,156 |
| 2010/03/11 | 203,000 | 208,200 | 200,800 | 206,000 | 8,084 |
| 2010/03/10 | 209,800 | 217,300 | 202,200 | 203,500 | 12,628 |
| 2010/03/09 | 211,500 | 219,000 | 208,500 | 210,300 | 12,842 |
| 2010/03/08 | 207,800 | 215,300 | 203,400 | 214,800 | 13,257 |
| 2010/03/05 | 198,000 | 206,900 | 195,400 | 204,900 | 10,826 |
| 2010/03/04 | 201,400 | 204,500 | 193,700 | 194,500 | 10,666 |
| 2010/03/03 | 192,800 | 200,000 | 188,700 | 199,500 | 9,908 |
| 2010/03/02 | 186,000 | 189,900 | 179,400 | 189,900 | 6,428 |
| 2010/03/01 | 188,000 | 191,700 | 185,000 | 185,500 | 4,397 |
| 2010/02/26 | 185,900 | 194,300 | 184,400 | 189,900 | 7,026 |
| 2010/02/25 | 199,000 | 201,000 | 184,000 | 184,900 | 10,321 |
| 2010/02/24 | 191,100 | 201,800 | 189,100 | 201,400 | 10,447 |
| 2010/02/23 | 194,100 | 200,100 | 191,300 | 193,300 | 9,468 |
| 2010/02/22 | 188,900 | 196,900 | 186,000 | 196,900 | 11,576 |
| 2010/02/19 | 176,100 | 185,000 | 175,500 | 185,000 | 13,192 |
| 2010/02/18 | 162,200 | 174,900 | 161,700 | 174,000 | 10,295 |
| 2010/02/17 | 162,400 | 163,300 | 159,500 | 160,700 | 3,835 |
| 2010/02/16 | 159,000 | 163,400 | 156,000 | 159,000 | 2,105 |
| 2010/02/15 | 161,100 | 165,000 | 160,000 | 160,000 | 3,931 |
| 2010/02/12 | 160,000 | 167,800 | 160,000 | 167,800 | 3,182 |
| 2010/02/10 | 159,900 | 163,400 | 156,700 | 159,200 | 2,826 |
| 2010/02/09 | 158,000 | 164,500 | 154,500 | 157,500 | 5,681 |
| 2010/02/08 | 172,700 | 172,800 | 160,700 | 160,700 | 4,106 |
| 2010/02/05 | 170,000 | 172,500 | 163,700 | 172,000 | 4,511 |
| 2010/02/04 | 176,600 | 182,600 | 174,700 | 177,000 | 3,786 |
| 2010/02/03 | 189,400 | 189,600 | 173,600 | 179,000 | 7,035 |
| 2010/02/02 | 183,000 | 189,400 | 180,200 | 183,400 | 5,627 |
| 2010/02/01 | 198,500 | 202,500 | 179,800 | 180,200 | 7,222 |
| 2010/01/29 | 205,600 | 207,500 | 198,000 | 199,500 | 7,306 |
| 2010/01/28 | 190,700 | 208,000 | 189,100 | 205,600 | 8,199 |
| 2010/01/27 | 183,000 | 189,700 | 182,100 | 189,700 | 4,990 |
| 2010/01/26 | 191,800 | 192,100 | 181,000 | 183,500 | 4,347 |
| 2010/01/25 | 183,100 | 192,900 | 183,100 | 186,200 | 4,427 |
| 2010/01/22 | 182,000 | 187,800 | 182,000 | 184,700 | 3,612 |
| 2010/01/21 | 189,800 | 193,400 | 185,800 | 188,100 | 6,930 |
| 2010/01/20 | 182,000 | 190,000 | 180,500 | 190,000 | 6,772 |
| 2010/01/19 | 176,500 | 179,000 | 170,600 | 179,000 | 3,567 |
| 2010/01/18 | 177,900 | 180,800 | 174,500 | 178,900 | 6,002 |
| 2010/01/15 | 163,400 | 170,500 | 163,000 | 170,000 | 5,787 |
| 2010/01/14 | 155,100 | 162,200 | 153,000 | 161,400 | 2,203 |
| 2010/01/13 | 154,000 | 158,800 | 154,000 | 156,500 | 1,005 |
| 2010/01/12 | 160,000 | 160,000 | 151,400 | 153,500 | 1,685 |
| 2010/01/08 | 161,000 | 161,000 | 156,200 | 158,300 | 1,185 |
| 2010/01/07 | 152,100 | 159,700 | 152,100 | 159,100 | 2,060 |
| 2010/01/06 | 151,200 | 157,300 | 150,500 | 153,500 | 1,769 |
| 2010/01/05 | 162,000 | 162,500 | 154,600 | 155,600 | 3,156 |
| 2010/01/04 | 165,000 | 168,000 | 163,600 | 164,900 | 2,932 |