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 |
|---|---|---|---|---|---|
| 2012/12/28 | 167,800 | 167,800 | 164,000 | 166,700 | 1,994 |
| 2012/12/27 | 160,600 | 167,500 | 159,500 | 166,800 | 2,717 |
| 2012/12/26 | 161,700 | 163,500 | 160,300 | 161,100 | 1,519 |
| 2012/12/25 | 165,300 | 166,000 | 159,000 | 159,900 | 4,664 |
| 2012/12/21 | 161,500 | 162,000 | 154,400 | 155,500 | 2,692 |
| 2012/12/20 | 164,500 | 164,800 | 161,300 | 161,600 | 1,105 |
| 2012/12/19 | 165,000 | 166,400 | 160,300 | 163,500 | 1,740 |
| 2012/12/18 | 163,500 | 164,400 | 163,200 | 164,000 | 962 |
| 2012/12/17 | 163,300 | 165,700 | 162,500 | 163,000 | 1,079 |
| 2012/12/14 | 162,300 | 164,800 | 160,300 | 164,600 | 1,502 |
| 2012/12/13 | 166,100 | 167,400 | 162,100 | 163,100 | 2,037 |
| 2012/12/12 | 168,800 | 169,000 | 165,100 | 166,000 | 2,638 |
| 2012/12/11 | 161,000 | 168,500 | 161,000 | 167,100 | 3,729 |
| 2012/12/10 | 163,500 | 163,600 | 160,500 | 161,300 | 1,011 |
| 2012/12/07 | 165,000 | 166,000 | 161,300 | 162,200 | 6,332 |
| 2012/12/06 | 154,400 | 156,800 | 153,200 | 156,800 | 811 |
| 2012/12/05 | 152,600 | 154,500 | 152,600 | 153,600 | 656 |
| 2012/12/04 | 152,900 | 154,000 | 151,400 | 152,500 | 836 |
| 2012/12/03 | 159,000 | 159,000 | 153,800 | 153,800 | 1,530 |
| 2012/11/30 | 160,000 | 160,100 | 156,500 | 159,000 | 1,492 |
| 2012/11/29 | 156,800 | 159,600 | 156,500 | 159,600 | 1,502 |
| 2012/11/28 | 155,200 | 157,700 | 154,500 | 155,000 | 940 |
| 2012/11/27 | 156,200 | 156,800 | 154,000 | 155,500 | 1,025 |
| 2012/11/26 | 158,000 | 159,200 | 154,400 | 154,800 | 1,380 |
| 2012/11/22 | 149,000 | 157,000 | 148,200 | 154,500 | 2,587 |
| 2012/11/21 | 145,000 | 148,900 | 145,000 | 147,600 | 1,295 |
| 2012/11/20 | 144,900 | 145,700 | 144,000 | 145,400 | 1,072 |
| 2012/11/19 | 144,700 | 146,700 | 143,900 | 144,700 | 848 |
| 2012/11/16 | 139,200 | 144,500 | 139,200 | 143,200 | 1,026 |
| 2012/11/15 | 140,000 | 145,000 | 139,000 | 141,700 | 1,311 |
| 2012/11/14 | 136,500 | 141,300 | 133,000 | 141,100 | 2,805 |
| 2012/11/13 | 147,000 | 147,300 | 142,100 | 142,100 | 981 |
| 2012/11/12 | 145,600 | 146,600 | 144,200 | 146,500 | 463 |
| 2012/11/09 | 145,000 | 146,900 | 144,200 | 145,600 | 602 |
| 2012/11/08 | 141,900 | 147,600 | 141,700 | 146,400 | 945 |
| 2012/11/07 | 146,100 | 148,800 | 144,000 | 144,300 | 1,256 |
| 2012/11/06 | 149,000 | 150,500 | 144,800 | 147,100 | 1,732 |
| 2012/11/05 | 149,400 | 152,900 | 148,700 | 151,200 | 747 |
| 2012/11/02 | 154,100 | 154,800 | 149,300 | 149,900 | 1,730 |
| 2012/11/01 | 153,300 | 154,200 | 151,400 | 151,700 | 908 |
| 2012/10/31 | 157,100 | 157,100 | 152,700 | 154,200 | 1,164 |
| 2012/10/30 | 155,000 | 159,500 | 153,500 | 157,100 | 1,047 |
| 2012/10/29 | 156,000 | 158,700 | 153,200 | 154,000 | 1,317 |
| 2012/10/26 | 158,100 | 161,000 | 156,000 | 157,700 | 1,428 |
| 2012/10/25 | 161,700 | 162,900 | 158,100 | 158,900 | 1,802 |
| 2012/10/24 | 160,000 | 164,500 | 159,000 | 159,000 | 4,629 |
| 2012/10/23 | 152,500 | 158,500 | 152,500 | 158,000 | 1,976 |
| 2012/10/22 | 150,000 | 154,500 | 148,200 | 152,500 | 1,089 |
| 2012/10/19 | 154,000 | 154,000 | 150,800 | 151,500 | 1,549 |
| 2012/10/18 | 154,900 | 157,200 | 154,200 | 154,500 | 1,282 |
| 2012/10/17 | 156,000 | 156,800 | 153,300 | 155,100 | 1,885 |
| 2012/10/16 | 151,000 | 155,900 | 150,700 | 154,500 | 2,816 |
| 2012/10/15 | 148,500 | 151,000 | 148,000 | 149,700 | 1,213 |
| 2012/10/12 | 149,600 | 152,500 | 148,000 | 149,300 | 2,237 |
| 2012/10/11 | 144,900 | 151,400 | 143,400 | 149,900 | 2,091 |
| 2012/10/10 | 149,500 | 149,500 | 144,600 | 147,100 | 2,199 |
| 2012/10/09 | 149,000 | 151,100 | 148,000 | 149,800 | 1,160 |
| 2012/10/05 | 147,500 | 151,500 | 146,700 | 150,700 | 3,194 |
| 2012/10/04 | 140,000 | 146,600 | 138,900 | 146,200 | 2,427 |
| 2012/10/03 | 141,700 | 142,000 | 138,100 | 138,600 | 908 |
| 2012/10/02 | 139,000 | 141,300 | 137,800 | 140,900 | 1,458 |
| 2012/10/01 | 136,700 | 139,800 | 136,300 | 137,800 | 737 |
| 2012/09/28 | 133,900 | 138,500 | 133,700 | 137,900 | 1,342 |
| 2012/09/27 | 139,600 | 140,100 | 135,200 | 135,900 | 2,004 |
| 2012/09/26 | 139,400 | 141,900 | 139,400 | 140,100 | 657 |
| 2012/09/25 | 140,200 | 142,500 | 139,500 | 140,900 | 1,839 |
| 2012/09/24 | 140,100 | 142,700 | 139,100 | 142,700 | 1,098 |
| 2012/09/21 | 138,500 | 142,400 | 137,500 | 141,900 | 1,397 |
| 2012/09/20 | 141,000 | 144,700 | 139,000 | 140,000 | 2,434 |
| 2012/09/19 | 139,800 | 140,800 | 138,600 | 139,200 | 828 |
| 2012/09/18 | 139,200 | 141,400 | 137,700 | 140,800 | 2,336 |
| 2012/09/14 | 140,700 | 141,500 | 137,100 | 138,400 | 2,340 |
| 2012/09/13 | 136,000 | 140,500 | 135,500 | 138,900 | 4,959 |
| 2012/09/12 | 129,000 | 135,600 | 128,600 | 134,700 | 3,583 |
| 2012/09/11 | 129,100 | 129,100 | 126,700 | 127,600 | 845 |
| 2012/09/10 | 127,200 | 129,600 | 125,300 | 129,300 | 1,322 |
| 2012/09/07 | 127,600 | 128,200 | 125,000 | 127,000 | 1,151 |
| 2012/09/06 | 128,500 | 129,500 | 124,600 | 125,000 | 1,506 |
| 2012/09/05 | 128,000 | 130,300 | 126,000 | 129,900 | 1,788 |
| 2012/09/04 | 127,300 | 130,300 | 127,300 | 129,000 | 2,131 |
| 2012/09/03 | 123,500 | 127,200 | 123,000 | 126,400 | 1,692 |
| 2012/08/31 | 123,100 | 126,300 | 123,100 | 123,800 | 1,367 |
| 2012/08/30 | 129,600 | 129,600 | 124,300 | 124,300 | 2,117 |
| 2012/08/29 | 128,800 | 131,500 | 128,000 | 129,600 | 1,513 |
| 2012/08/28 | 127,500 | 129,200 | 125,000 | 129,000 | 2,444 |
| 2012/08/27 | 129,500 | 129,900 | 127,000 | 127,700 | 1,673 |
| 2012/08/24 | 130,300 | 134,400 | 128,300 | 128,800 | 4,160 |
| 2012/08/23 | 127,900 | 131,900 | 124,600 | 131,100 | 4,066 |
| 2012/08/22 | 128,000 | 129,500 | 122,700 | 125,800 | 7,194 |
| 2012/08/21 | 131,500 | 132,000 | 129,000 | 129,100 | 2,603 |
| 2012/08/20 | 132,600 | 134,000 | 129,800 | 131,400 | 3,347 |
| 2012/08/17 | 133,100 | 135,000 | 132,100 | 132,100 | 3,011 |
| 2012/08/16 | 135,600 | 136,300 | 134,600 | 135,400 | 2,528 |
| 2012/08/15 | 135,200 | 137,600 | 133,500 | 135,000 | 2,704 |
| 2012/08/14 | 132,700 | 138,500 | 131,500 | 135,600 | 9,471 |
| 2012/08/13 | 150,000 | 156,200 | 149,000 | 155,700 | 3,282 |
| 2012/08/10 | 145,900 | 149,500 | 144,100 | 148,200 | 1,961 |
| 2012/08/09 | 144,000 | 146,700 | 141,200 | 143,700 | 1,998 |
| 2012/08/08 | 140,200 | 147,300 | 140,100 | 145,600 | 2,723 |
| 2012/08/07 | 139,200 | 142,000 | 139,200 | 140,500 | 1,179 |
| 2012/08/06 | 144,100 | 144,700 | 139,500 | 140,200 | 1,579 |
| 2012/08/03 | 142,000 | 142,000 | 138,900 | 141,300 | 1,758 |
| 2012/08/02 | 134,700 | 142,500 | 134,700 | 142,200 | 2,898 |
| 2012/08/01 | 130,600 | 134,700 | 128,500 | 134,700 | 2,614 |
| 2012/07/31 | 129,500 | 134,400 | 128,300 | 131,800 | 3,062 |
| 2012/07/30 | 136,000 | 136,900 | 127,500 | 129,500 | 3,944 |
| 2012/07/27 | 140,000 | 144,500 | 133,600 | 134,300 | 3,434 |
| 2012/07/26 | 133,000 | 142,800 | 133,000 | 141,000 | 1,804 |
| 2012/07/25 | 141,900 | 143,200 | 137,500 | 138,200 | 1,436 |
| 2012/07/24 | 135,100 | 143,500 | 135,100 | 141,200 | 1,830 |
| 2012/07/23 | 144,600 | 146,500 | 139,000 | 139,000 | 2,015 |
| 2012/07/20 | 150,000 | 152,600 | 148,800 | 148,800 | 1,076 |
| 2012/07/19 | 152,900 | 155,000 | 149,100 | 150,100 | 1,281 |
| 2012/07/18 | 153,000 | 153,900 | 148,100 | 151,900 | 1,799 |
| 2012/07/17 | 157,000 | 157,800 | 153,900 | 154,200 | 785 |
| 2012/07/13 | 153,000 | 156,400 | 153,000 | 156,000 | 931 |
| 2012/07/12 | 158,000 | 159,000 | 153,300 | 154,200 | 815 |
| 2012/07/11 | 155,800 | 161,000 | 152,600 | 159,800 | 1,653 |
| 2012/07/10 | 165,100 | 169,000 | 159,500 | 159,500 | 1,871 |
| 2012/07/09 | 166,600 | 171,000 | 165,700 | 166,200 | 941 |
| 2012/07/06 | 164,900 | 169,900 | 164,800 | 167,600 | 1,349 |
| 2012/07/05 | 165,800 | 168,200 | 164,100 | 165,500 | 1,127 |
| 2012/07/04 | 168,400 | 169,200 | 164,100 | 165,000 | 1,580 |
| 2012/07/03 | 170,700 | 171,000 | 166,600 | 167,600 | 1,584 |
| 2012/07/02 | 171,000 | 172,000 | 169,400 | 170,300 | 1,387 |
| 2012/06/29 | 169,500 | 172,000 | 168,500 | 170,000 | 2,391 |
| 2012/06/28 | 170,000 | 173,600 | 169,300 | 171,400 | 1,449 |
| 2012/06/27 | 178,000 | 178,700 | 171,800 | 172,200 | 1,572 |
| 2012/06/26 | 178,300 | 181,000 | 175,100 | 176,400 | 2,051 |
| 2012/06/25 | 181,600 | 186,200 | 175,700 | 181,000 | 4,089 |
| 2012/06/22 | 166,000 | 181,000 | 165,500 | 180,500 | 4,920 |
| 2012/06/21 | 158,800 | 170,900 | 158,500 | 170,000 | 4,750 |
| 2012/06/20 | 154,400 | 157,400 | 153,500 | 157,300 | 1,754 |
| 2012/06/19 | 155,500 | 155,800 | 152,200 | 152,300 | 2,220 |
| 2012/06/18 | 159,400 | 159,600 | 155,700 | 157,000 | 1,831 |
| 2012/06/15 | 157,000 | 157,500 | 151,500 | 153,500 | 2,293 |
| 2012/06/14 | 155,000 | 156,700 | 151,100 | 154,100 | 1,410 |
| 2012/06/13 | 157,400 | 159,900 | 153,500 | 155,000 | 2,027 |
| 2012/06/12 | 152,000 | 159,400 | 151,500 | 157,400 | 2,281 |
| 2012/06/11 | 153,000 | 157,100 | 151,400 | 156,900 | 2,381 |
| 2012/06/08 | 150,800 | 151,700 | 147,800 | 149,000 | 2,078 |
| 2012/06/07 | 153,000 | 154,000 | 150,300 | 153,500 | 2,644 |
| 2012/06/06 | 144,100 | 150,100 | 141,500 | 147,800 | 3,218 |
| 2012/06/05 | 138,000 | 146,600 | 136,000 | 145,600 | 4,839 |
| 2012/06/04 | 137,700 | 144,800 | 132,000 | 132,100 | 5,688 |
| 2012/06/01 | 153,800 | 159,000 | 149,000 | 149,700 | 2,504 |
| 2012/05/31 | 150,000 | 153,900 | 147,000 | 153,700 | 2,299 |
| 2012/05/30 | 158,300 | 160,700 | 154,100 | 155,500 | 2,237 |
| 2012/05/29 | 158,000 | 162,000 | 154,200 | 159,900 | 3,019 |
| 2012/05/28 | 157,700 | 159,800 | 148,500 | 154,000 | 6,354 |
| 2012/05/25 | 169,800 | 170,400 | 160,800 | 161,700 | 3,879 |
| 2012/05/24 | 174,000 | 176,700 | 165,500 | 169,800 | 4,269 |
| 2012/05/23 | 185,000 | 186,200 | 168,100 | 171,700 | 8,298 |
| 2012/05/22 | 192,000 | 192,700 | 186,400 | 189,500 | 3,190 |
| 2012/05/21 | 193,100 | 199,700 | 190,100 | 191,600 | 4,461 |
| 2012/05/18 | 210,000 | 212,800 | 205,700 | 207,100 | 3,626 |
| 2012/05/17 | 211,000 | 214,800 | 207,200 | 214,800 | 2,726 |
| 2012/05/16 | 212,000 | 213,000 | 206,000 | 210,100 | 3,397 |
| 2012/05/15 | 197,000 | 209,900 | 190,500 | 208,000 | 4,232 |
| 2012/05/14 | 207,000 | 215,000 | 199,100 | 200,500 | 4,025 |
| 2012/05/11 | 206,600 | 208,800 | 195,100 | 195,500 | 2,636 |
| 2012/05/10 | 200,000 | 207,200 | 197,200 | 205,900 | 1,686 |
| 2012/05/09 | 212,200 | 212,600 | 201,300 | 201,900 | 2,332 |
| 2012/05/08 | 212,200 | 214,500 | 210,100 | 212,400 | 1,586 |
| 2012/05/07 | 210,500 | 216,000 | 208,800 | 211,000 | 3,326 |
| 2012/05/02 | 210,600 | 217,600 | 210,600 | 217,400 | 2,273 |
| 2012/05/01 | 216,400 | 216,600 | 209,100 | 209,800 | 1,771 |
| 2012/04/27 | 213,000 | 217,000 | 212,800 | 216,200 | 1,664 |
| 2012/04/26 | 216,000 | 217,200 | 213,500 | 213,800 | 1,336 |
| 2012/04/25 | 213,300 | 217,600 | 213,300 | 216,000 | 1,657 |
| 2012/04/24 | 212,900 | 215,900 | 211,700 | 212,000 | 2,223 |
| 2012/04/23 | 219,500 | 219,800 | 213,900 | 213,900 | 1,918 |
| 2012/04/20 | 216,000 | 218,000 | 215,100 | 218,000 | 2,565 |
| 2012/04/19 | 214,500 | 215,300 | 212,900 | 215,100 | 1,888 |
| 2012/04/18 | 213,000 | 215,400 | 210,000 | 213,900 | 3,114 |
| 2012/04/17 | 204,200 | 214,800 | 204,200 | 213,500 | 4,443 |
| 2012/04/16 | 205,700 | 206,200 | 203,100 | 204,100 | 1,091 |
| 2012/04/13 | 201,900 | 207,700 | 201,900 | 205,400 | 1,961 |
| 2012/04/12 | 203,900 | 210,000 | 200,300 | 202,500 | 1,897 |
| 2012/04/11 | 199,000 | 204,800 | 199,000 | 203,900 | 2,449 |
| 2012/04/10 | 204,700 | 206,300 | 203,000 | 203,100 | 1,622 |
| 2012/04/09 | 208,000 | 208,600 | 205,200 | 206,500 | 1,006 |
| 2012/04/06 | 212,000 | 212,000 | 207,500 | 209,700 | 3,099 |
| 2012/04/05 | 206,000 | 207,400 | 203,800 | 205,200 | 1,619 |
| 2012/04/04 | 208,700 | 210,100 | 206,500 | 208,700 | 1,409 |
| 2012/04/03 | 211,500 | 213,900 | 207,100 | 209,300 | 1,889 |
| 2012/04/02 | 213,300 | 214,000 | 211,000 | 211,300 | 2,445 |
| 2012/03/30 | 216,500 | 218,100 | 213,600 | 216,500 | 3,591 |
| 2012/03/29 | 207,300 | 217,200 | 207,200 | 216,900 | 3,661 |
| 2012/03/28 | 204,800 | 209,000 | 204,500 | 207,200 | 1,213 |
| 2012/03/27 | 204,800 | 205,700 | 203,600 | 205,400 | 924 |
| 2012/03/26 | 210,400 | 210,500 | 204,000 | 204,000 | 2,186 |
| 2012/03/23 | 208,800 | 210,800 | 207,000 | 210,400 | 1,402 |
| 2012/03/22 | 206,400 | 209,200 | 205,100 | 209,000 | 1,377 |
| 2012/03/21 | 208,000 | 209,800 | 204,600 | 205,800 | 1,648 |
| 2012/03/19 | 212,000 | 212,000 | 209,100 | 209,500 | 632 |
| 2012/03/16 | 210,000 | 211,500 | 208,500 | 210,900 | 1,354 |
| 2012/03/15 | 208,000 | 210,700 | 207,000 | 209,800 | 2,035 |
| 2012/03/14 | 211,300 | 213,800 | 208,500 | 209,400 | 2,712 |
| 2012/03/13 | 216,800 | 218,700 | 213,800 | 214,800 | 2,559 |
| 2012/03/12 | 212,700 | 215,600 | 211,200 | 214,800 | 2,428 |
| 2012/03/09 | 208,600 | 212,700 | 207,900 | 211,700 | 2,307 |
| 2012/03/08 | 205,300 | 207,500 | 205,000 | 207,500 | 1,339 |
| 2012/03/07 | 205,500 | 206,300 | 203,500 | 205,300 | 2,072 |
| 2012/03/06 | 207,900 | 209,700 | 206,600 | 207,900 | 1,948 |
| 2012/03/05 | 212,500 | 213,700 | 208,000 | 209,200 | 1,760 |
| 2012/03/02 | 209,200 | 212,700 | 207,200 | 212,500 | 2,942 |
| 2012/03/01 | 209,100 | 211,700 | 206,000 | 207,400 | 2,771 |
| 2012/02/29 | 211,200 | 214,300 | 208,800 | 210,000 | 2,795 |
| 2012/02/28 | 210,100 | 213,400 | 209,000 | 211,200 | 4,631 |
| 2012/02/27 | 221,600 | 222,000 | 215,200 | 215,700 | 3,672 |
| 2012/02/24 | 219,200 | 220,900 | 217,100 | 219,900 | 1,850 |
| 2012/02/23 | 219,300 | 221,400 | 216,000 | 219,000 | 2,655 |
| 2012/02/22 | 215,000 | 219,000 | 212,500 | 218,900 | 3,022 |
| 2012/02/21 | 209,000 | 217,400 | 208,300 | 215,000 | 2,444 |
| 2012/02/20 | 215,700 | 215,700 | 208,300 | 209,600 | 4,310 |
| 2012/02/17 | 226,600 | 227,600 | 214,800 | 217,000 | 5,550 |
| 2012/02/16 | 217,300 | 226,600 | 217,200 | 225,900 | 5,054 |
| 2012/02/15 | 218,000 | 218,000 | 214,400 | 217,300 | 3,249 |
| 2012/02/14 | 218,800 | 219,800 | 214,200 | 216,000 | 4,458 |
| 2012/02/13 | 227,000 | 227,000 | 215,400 | 216,800 | 8,094 |
| 2012/02/10 | 229,100 | 233,000 | 226,800 | 227,800 | 6,976 |
| 2012/02/09 | 235,600 | 238,500 | 234,000 | 237,000 | 4,863 |
| 2012/02/08 | 229,900 | 237,500 | 228,000 | 235,600 | 6,468 |
| 2012/02/07 | 225,800 | 228,500 | 220,700 | 228,000 | 2,986 |
| 2012/02/06 | 231,500 | 232,500 | 224,800 | 225,800 | 4,633 |
| 2012/02/03 | 228,200 | 231,300 | 225,200 | 229,400 | 6,090 |
| 2012/02/02 | 238,000 | 240,900 | 224,800 | 227,800 | 12,832 |
| 2012/02/01 | 222,200 | 234,800 | 220,600 | 234,600 | 10,489 |
| 2012/01/31 | 221,500 | 224,800 | 219,000 | 221,000 | 5,182 |
| 2012/01/30 | 230,000 | 230,900 | 216,000 | 225,000 | 13,311 |
| 2012/01/27 | 208,000 | 208,000 | 204,600 | 206,000 | 3,864 |
| 2012/01/26 | 206,000 | 206,500 | 200,500 | 204,600 | 5,177 |
| 2012/01/25 | 197,000 | 202,000 | 194,000 | 202,000 | 5,685 |
| 2012/01/24 | 196,300 | 197,800 | 188,800 | 194,500 | 5,467 |
| 2012/01/23 | 197,000 | 203,500 | 193,800 | 194,500 | 5,553 |
| 2012/01/20 | 191,900 | 194,500 | 187,200 | 194,500 | 4,088 |
| 2012/01/19 | 194,000 | 194,500 | 183,000 | 190,900 | 6,621 |
| 2012/01/18 | 197,000 | 201,600 | 191,800 | 191,800 | 4,346 |
| 2012/01/17 | 207,100 | 207,300 | 197,500 | 198,200 | 4,400 |
| 2012/01/16 | 207,000 | 209,200 | 206,200 | 207,000 | 1,542 |
| 2012/01/13 | 208,000 | 212,900 | 207,000 | 212,000 | 1,848 |
| 2012/01/12 | 212,500 | 215,200 | 206,500 | 209,200 | 2,894 |
| 2012/01/11 | 214,700 | 219,200 | 211,700 | 213,300 | 2,479 |
| 2012/01/10 | 220,900 | 221,900 | 216,200 | 216,300 | 1,718 |
| 2012/01/06 | 226,000 | 228,000 | 220,100 | 221,300 | 2,087 |
| 2012/01/05 | 226,800 | 232,800 | 225,900 | 227,000 | 2,876 |
| 2012/01/04 | 225,500 | 231,500 | 225,000 | 228,200 | 2,872 |