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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,847 | 1,879 | 1,832 | 1,841 | 199,000 |
| 2014/12/29 | 1,895 | 1,905 | 1,820 | 1,863 | 352,300 |
| 2014/12/26 | 1,870 | 1,898 | 1,855 | 1,879 | 351,200 |
| 2014/12/25 | 1,783 | 1,878 | 1,780 | 1,830 | 533,900 |
| 2014/12/24 | 1,819 | 1,824 | 1,785 | 1,800 | 223,500 |
| 2014/12/22 | 1,810 | 1,817 | 1,781 | 1,806 | 351,500 |
| 2014/12/19 | 1,788 | 1,808 | 1,774 | 1,800 | 333,400 |
| 2014/12/18 | 1,769 | 1,775 | 1,733 | 1,756 | 332,600 |
| 2014/12/17 | 1,653 | 1,750 | 1,653 | 1,718 | 371,800 |
| 2014/12/16 | 1,700 | 1,718 | 1,672 | 1,682 | 580,500 |
| 2014/12/15 | 1,688 | 1,745 | 1,675 | 1,726 | 749,000 |
| 2014/12/12 | 1,812 | 1,839 | 1,721 | 1,728 | 945,600 |
| 2014/12/11 | 1,820 | 1,839 | 1,776 | 1,800 | 479,300 |
| 2014/12/10 | 1,831 | 1,890 | 1,819 | 1,867 | 438,100 |
| 2014/12/09 | 1,950 | 1,953 | 1,865 | 1,876 | 519,100 |
| 2014/12/08 | 1,950 | 1,980 | 1,944 | 1,976 | 440,300 |
| 2014/12/05 | 1,935 | 1,955 | 1,905 | 1,943 | 362,600 |
| 2014/12/04 | 1,961 | 1,987 | 1,928 | 1,960 | 421,600 |
| 2014/12/03 | 1,982 | 2,018 | 1,953 | 1,976 | 602,200 |
| 2014/12/02 | 1,960 | 1,989 | 1,952 | 1,977 | 582,200 |
| 2014/12/01 | 1,915 | 1,984 | 1,910 | 1,980 | 891,700 |
| 2014/11/28 | 1,900 | 1,914 | 1,881 | 1,903 | 297,000 |
| 2014/11/27 | 1,910 | 1,929 | 1,881 | 1,892 | 480,000 |
| 2014/11/26 | 1,914 | 1,918 | 1,871 | 1,899 | 436,200 |
| 2014/11/25 | 1,885 | 1,930 | 1,871 | 1,912 | 568,200 |
| 2014/11/21 | 1,850 | 1,859 | 1,810 | 1,856 | 612,800 |
| 2014/11/20 | 1,943 | 1,958 | 1,859 | 1,870 | 1,020,800 |
| 2014/11/19 | 1,845 | 1,920 | 1,832 | 1,919 | 1,265,000 |
| 2014/11/18 | 1,750 | 1,829 | 1,738 | 1,821 | 929,700 |
| 2014/11/17 | 1,815 | 1,819 | 1,720 | 1,721 | 607,900 |
| 2014/11/14 | 1,799 | 1,838 | 1,780 | 1,804 | 692,700 |
| 2014/11/13 | 1,785 | 1,809 | 1,739 | 1,809 | 933,300 |
| 2014/11/12 | 1,740 | 1,785 | 1,687 | 1,761 | 2,053,100 |
| 2014/11/11 | 1,683 | 1,683 | 1,635 | 1,646 | 510,300 |
| 2014/11/10 | 1,660 | 1,676 | 1,631 | 1,663 | 411,300 |
| 2014/11/07 | 1,605 | 1,630 | 1,581 | 1,622 | 257,400 |
| 2014/11/06 | 1,609 | 1,680 | 1,590 | 1,623 | 749,900 |
| 2014/11/05 | 1,536 | 1,590 | 1,500 | 1,586 | 686,400 |
| 2014/11/04 | 1,506 | 1,560 | 1,491 | 1,538 | 901,200 |
| 2014/10/31 | 1,407 | 1,452 | 1,405 | 1,446 | 622,000 |
| 2014/10/30 | 1,426 | 1,439 | 1,388 | 1,398 | 459,200 |
| 2014/10/29 | 1,435 | 1,443 | 1,407 | 1,426 | 486,500 |
| 2014/10/28 | 1,400 | 1,441 | 1,396 | 1,435 | 416,800 |
| 2014/10/27 | 1,525 | 1,533 | 1,417 | 1,428 | 594,200 |
| 2014/10/24 | 1,526 | 1,533 | 1,497 | 1,526 | 262,400 |
| 2014/10/23 | 1,501 | 1,535 | 1,496 | 1,501 | 219,600 |
| 2014/10/22 | 1,481 | 1,526 | 1,470 | 1,516 | 447,600 |
| 2014/10/21 | 1,479 | 1,506 | 1,445 | 1,456 | 349,000 |
| 2014/10/20 | 1,460 | 1,487 | 1,438 | 1,486 | 392,800 |
| 2014/10/17 | 1,402 | 1,428 | 1,385 | 1,401 | 426,500 |
| 2014/10/16 | 1,421 | 1,448 | 1,409 | 1,410 | 416,000 |
| 2014/10/15 | 1,438 | 1,480 | 1,436 | 1,467 | 255,100 |
| 2014/10/14 | 1,415 | 1,469 | 1,415 | 1,442 | 348,100 |
| 2014/10/10 | 1,455 | 1,483 | 1,425 | 1,469 | 462,100 |
| 2014/10/09 | 1,567 | 1,570 | 1,495 | 1,498 | 336,100 |
| 2014/10/08 | 1,518 | 1,558 | 1,514 | 1,549 | 553,600 |
| 2014/10/07 | 1,600 | 1,607 | 1,548 | 1,558 | 313,600 |
| 2014/10/06 | 1,643 | 1,643 | 1,596 | 1,605 | 394,000 |
| 2014/10/03 | 1,585 | 1,600 | 1,571 | 1,597 | 289,600 |
| 2014/10/02 | 1,576 | 1,600 | 1,570 | 1,583 | 438,800 |
| 2014/10/01 | 1,685 | 1,693 | 1,617 | 1,630 | 492,100 |
| 2014/09/30 | 1,691 | 1,700 | 1,667 | 1,674 | 291,100 |
| 2014/09/29 | 1,720 | 1,725 | 1,690 | 1,692 | 217,400 |
| 2014/09/26 | 1,700 | 1,719 | 1,698 | 1,713 | 156,000 |
| 2014/09/25 | 1,716 | 1,733 | 1,695 | 1,729 | 225,000 |
| 2014/09/24 | 1,740 | 1,746 | 1,702 | 1,704 | 299,200 |
| 2014/09/22 | 1,780 | 1,784 | 1,752 | 1,760 | 234,700 |
| 2014/09/19 | 1,810 | 1,810 | 1,767 | 1,770 | 358,900 |
| 2014/09/18 | 1,748 | 1,828 | 1,748 | 1,786 | 816,100 |
| 2014/09/17 | 1,738 | 1,772 | 1,731 | 1,743 | 288,200 |
| 2014/09/16 | 1,726 | 1,742 | 1,715 | 1,730 | 226,700 |
| 2014/09/12 | 1,735 | 1,753 | 1,721 | 1,728 | 273,500 |
| 2014/09/11 | 1,745 | 1,762 | 1,731 | 1,746 | 321,400 |
| 2014/09/10 | 1,754 | 1,760 | 1,710 | 1,740 | 489,500 |
| 2014/09/09 | 1,749 | 1,791 | 1,740 | 1,769 | 406,300 |
| 2014/09/08 | 1,772 | 1,772 | 1,737 | 1,746 | 158,600 |
| 2014/09/05 | 1,777 | 1,802 | 1,755 | 1,772 | 313,400 |
| 2014/09/04 | 1,830 | 1,830 | 1,767 | 1,780 | 365,700 |
| 2014/09/03 | 1,783 | 1,853 | 1,774 | 1,836 | 610,600 |
| 2014/09/02 | 1,800 | 1,817 | 1,771 | 1,793 | 427,300 |
| 2014/09/01 | 1,837 | 1,839 | 1,805 | 1,818 | 281,900 |
| 2014/08/29 | 1,782 | 1,833 | 1,780 | 1,827 | 364,900 |
| 2014/08/28 | 1,835 | 1,846 | 1,795 | 1,807 | 557,400 |
| 2014/08/27 | 1,839 | 1,875 | 1,828 | 1,855 | 560,900 |
| 2014/08/26 | 1,887 | 1,888 | 1,830 | 1,834 | 653,200 |
| 2014/08/25 | 1,825 | 1,895 | 1,825 | 1,877 | 942,600 |
| 2014/08/22 | 1,835 | 1,875 | 1,810 | 1,836 | 802,900 |
| 2014/08/21 | 1,830 | 1,844 | 1,801 | 1,828 | 492,800 |
| 2014/08/20 | 1,841 | 1,887 | 1,795 | 1,816 | 1,262,000 |
| 2014/08/19 | 1,761 | 1,834 | 1,755 | 1,831 | 1,353,900 |
| 2014/08/18 | 1,751 | 1,781 | 1,732 | 1,741 | 472,900 |
| 2014/08/15 | 1,804 | 1,807 | 1,752 | 1,760 | 1,148,900 |
| 2014/08/14 | 1,804 | 1,865 | 1,771 | 1,810 | 4,372,600 |
| 2014/08/13 | 1,620 | 1,661 | 1,593 | 1,640 | 973,100 |
| 2014/08/12 | 1,597 | 1,645 | 1,562 | 1,588 | 743,200 |
| 2014/08/11 | 1,595 | 1,597 | 1,551 | 1,581 | 367,700 |
| 2014/08/08 | 1,573 | 1,589 | 1,536 | 1,567 | 429,500 |
| 2014/08/07 | 1,601 | 1,611 | 1,570 | 1,603 | 384,600 |
| 2014/08/06 | 1,582 | 1,634 | 1,575 | 1,614 | 494,000 |
| 2014/08/05 | 1,605 | 1,645 | 1,595 | 1,601 | 592,900 |
| 2014/08/04 | 1,602 | 1,621 | 1,596 | 1,604 | 197,200 |
| 2014/08/01 | 1,616 | 1,639 | 1,595 | 1,606 | 455,000 |
| 2014/07/31 | 1,710 | 1,715 | 1,641 | 1,664 | 575,700 |
| 2014/07/30 | 1,750 | 1,785 | 1,705 | 1,720 | 1,571,500 |
| 2014/07/29 | 1,630 | 1,674 | 1,630 | 1,659 | 471,500 |
| 2014/07/28 | 1,597 | 1,623 | 1,596 | 1,616 | 148,500 |
| 2014/07/25 | 1,604 | 1,610 | 1,584 | 1,610 | 194,800 |
| 2014/07/24 | 1,619 | 1,624 | 1,597 | 1,602 | 210,500 |
| 2014/07/23 | 1,612 | 1,628 | 1,609 | 1,619 | 150,300 |
| 2014/07/22 | 1,574 | 1,624 | 1,568 | 1,609 | 315,700 |
| 2014/07/18 | 1,560 | 1,610 | 1,548 | 1,578 | 275,200 |
| 2014/07/17 | 1,634 | 1,634 | 1,594 | 1,598 | 254,600 |
| 2014/07/16 | 1,608 | 1,626 | 1,590 | 1,616 | 373,200 |
| 2014/07/15 | 1,625 | 1,639 | 1,604 | 1,616 | 269,200 |
| 2014/07/14 | 1,602 | 1,620 | 1,595 | 1,614 | 188,600 |
| 2014/07/11 | 1,575 | 1,626 | 1,572 | 1,608 | 262,500 |
| 2014/07/10 | 1,633 | 1,635 | 1,594 | 1,598 | 297,500 |
| 2014/07/09 | 1,600 | 1,632 | 1,599 | 1,630 | 346,400 |
| 2014/07/08 | 1,610 | 1,649 | 1,608 | 1,626 | 277,400 |
| 2014/07/07 | 1,640 | 1,669 | 1,629 | 1,632 | 276,800 |
| 2014/07/04 | 1,698 | 1,699 | 1,641 | 1,649 | 284,000 |
| 2014/07/03 | 1,688 | 1,703 | 1,646 | 1,672 | 407,700 |
| 2014/07/02 | 1,750 | 1,759 | 1,681 | 1,689 | 972,600 |
| 2014/07/01 | 1,702 | 1,740 | 1,669 | 1,735 | 1,195,400 |
| 2014/06/30 | 1,700 | 1,746 | 1,647 | 1,662 | 1,722,200 |
| 2014/06/27 | 1,591 | 1,592 | 1,515 | 1,542 | 652,400 |
| 2014/06/26 | 1,638 | 1,640 | 1,567 | 1,578 | 821,500 |
| 2014/06/25 | 1,659 | 1,673 | 1,605 | 1,609 | 930,200 |
| 2014/06/24 | 1,685 | 1,708 | 1,667 | 1,675 | 674,500 |
| 2014/06/23 | 1,725 | 1,733 | 1,680 | 1,690 | 507,900 |
| 2014/06/20 | 1,768 | 1,771 | 1,706 | 1,721 | 405,500 |
| 2014/06/19 | 1,759 | 1,787 | 1,723 | 1,760 | 488,500 |
| 2014/06/18 | 1,711 | 1,747 | 1,702 | 1,746 | 499,700 |
| 2014/06/17 | 1,694 | 1,711 | 1,659 | 1,685 | 602,200 |
| 2014/06/16 | 1,753 | 1,824 | 1,681 | 1,691 | 1,542,200 |
| 2014/06/13 | 1,690 | 1,742 | 1,687 | 1,735 | 240,900 |
| 2014/06/12 | 1,681 | 1,728 | 1,680 | 1,715 | 282,900 |
| 2014/06/11 | 1,664 | 1,718 | 1,661 | 1,713 | 379,000 |
| 2014/06/10 | 1,745 | 1,755 | 1,683 | 1,698 | 740,100 |
| 2014/06/09 | 1,739 | 1,756 | 1,732 | 1,745 | 533,300 |
| 2014/06/06 | 1,687 | 1,731 | 1,655 | 1,729 | 574,500 |
| 2014/06/05 | 1,665 | 1,687 | 1,610 | 1,675 | 578,500 |
| 2014/06/04 | 1,710 | 1,716 | 1,658 | 1,665 | 589,200 |
| 2014/06/03 | 1,720 | 1,733 | 1,663 | 1,700 | 664,100 |
| 2014/06/02 | 1,661 | 1,714 | 1,654 | 1,709 | 600,800 |
| 2014/05/30 | 1,660 | 1,663 | 1,607 | 1,647 | 849,000 |
| 2014/05/29 | 1,575 | 1,643 | 1,552 | 1,641 | 972,700 |
| 2014/05/28 | 1,596 | 1,597 | 1,544 | 1,570 | 901,200 |
| 2014/05/27 | 1,581 | 1,625 | 1,564 | 1,572 | 639,800 |
| 2014/05/26 | 1,575 | 1,600 | 1,563 | 1,598 | 561,700 |
| 2014/05/23 | 1,520 | 1,558 | 1,500 | 1,541 | 844,900 |
| 2014/05/22 | 1,438 | 1,527 | 1,405 | 1,522 | 1,276,800 |
| 2014/05/21 | 1,352 | 1,436 | 1,350 | 1,408 | 757,300 |
| 2014/05/20 | 1,339 | 1,391 | 1,327 | 1,380 | 596,000 |
| 2014/05/19 | 1,394 | 1,403 | 1,302 | 1,314 | 611,300 |
| 2014/05/16 | 1,415 | 1,438 | 1,382 | 1,398 | 478,600 |
| 2014/05/15 | 1,388 | 1,463 | 1,366 | 1,455 | 1,034,400 |
| 2014/05/14 | 1,323 | 1,430 | 1,323 | 1,425 | 1,358,800 |
| 2014/05/13 | 1,310 | 1,407 | 1,308 | 1,353 | 1,689,100 |
| 2014/05/12 | 1,344 | 1,354 | 1,256 | 1,268 | 1,196,900 |
| 2014/05/09 | 1,376 | 1,382 | 1,305 | 1,318 | 1,552,000 |
| 2014/05/08 | 1,459 | 1,465 | 1,375 | 1,390 | 967,900 |
| 2014/05/07 | 1,490 | 1,494 | 1,417 | 1,430 | 979,800 |
| 2014/05/02 | 1,549 | 1,555 | 1,507 | 1,528 | 512,000 |
| 2014/05/01 | 1,481 | 1,551 | 1,471 | 1,550 | 473,100 |
| 2014/04/30 | 1,515 | 1,555 | 1,481 | 1,489 | 710,800 |
| 2014/04/28 | 1,500 | 1,525 | 1,490 | 1,520 | 682,000 |
| 2014/04/25 | 1,560 | 1,576 | 1,532 | 1,545 | 711,900 |
| 2014/04/24 | 1,621 | 1,638 | 1,560 | 1,580 | 734,200 |
| 2014/04/23 | 1,580 | 1,648 | 1,574 | 1,643 | 801,800 |
| 2014/04/22 | 1,600 | 1,625 | 1,572 | 1,576 | 686,000 |
| 2014/04/21 | 1,600 | 1,630 | 1,562 | 1,579 | 573,300 |
| 2014/04/18 | 1,580 | 1,584 | 1,544 | 1,580 | 415,500 |
| 2014/04/17 | 1,540 | 1,590 | 1,535 | 1,583 | 1,054,200 |
| 2014/04/16 | 1,459 | 1,559 | 1,459 | 1,553 | 1,652,500 |
| 2014/04/15 | 1,504 | 1,511 | 1,401 | 1,418 | 1,370,200 |
| 2014/04/14 | 1,469 | 1,519 | 1,455 | 1,496 | 887,600 |
| 2014/04/11 | 1,547 | 1,548 | 1,476 | 1,499 | 1,877,600 |
| 2014/04/10 | 1,686 | 1,687 | 1,585 | 1,617 | 486,100 |
| 2014/04/09 | 1,636 | 1,652 | 1,605 | 1,630 | 423,900 |
| 2014/04/08 | 1,680 | 1,695 | 1,641 | 1,652 | 669,700 |
| 2014/04/07 | 1,746 | 1,762 | 1,685 | 1,690 | 874,300 |
| 2014/04/04 | 1,800 | 1,837 | 1,779 | 1,786 | 907,200 |
| 2014/04/03 | 1,757 | 1,825 | 1,757 | 1,781 | 666,500 |
| 2014/04/02 | 1,741 | 1,765 | 1,730 | 1,750 | 915,300 |
| 2014/04/01 | 1,754 | 1,767 | 1,705 | 1,727 | 849,000 |
| 2014/03/31 | 1,752 | 1,769 | 1,715 | 1,758 | 697,000 |
| 2014/03/28 | 1,680 | 1,738 | 1,673 | 1,712 | 887,700 |
| 2014/03/27 | 1,600 | 1,658 | 1,563 | 1,646 | 1,249,900 |
| 2014/03/26 | 1,698 | 1,731 | 1,657 | 1,668 | 742,200 |
| 2014/03/25 | 1,700 | 1,740 | 1,685 | 1,693 | 753,100 |
| 2014/03/24 | 1,731 | 1,785 | 1,717 | 1,726 | 850,400 |
| 2014/03/20 | 1,803 | 1,818 | 1,703 | 1,731 | 908,400 |
| 2014/03/19 | 1,835 | 1,858 | 1,813 | 1,833 | 540,400 |
| 2014/03/18 | 1,824 | 1,852 | 1,794 | 1,832 | 704,400 |
| 2014/03/17 | 1,769 | 1,867 | 1,752 | 1,764 | 848,400 |
| 2014/03/14 | 1,855 | 1,890 | 1,795 | 1,809 | 1,037,600 |
| 2014/03/13 | 1,986 | 2,014 | 1,920 | 1,935 | 665,800 |
| 2014/03/12 | 1,939 | 2,019 | 1,935 | 1,972 | 1,169,000 |
| 2014/03/11 | 1,943 | 1,989 | 1,922 | 1,968 | 763,900 |
| 2014/03/10 | 1,944 | 1,994 | 1,911 | 1,953 | 1,010,900 |
| 2014/03/07 | 1,950 | 1,969 | 1,904 | 1,929 | 819,200 |
| 2014/03/06 | 1,851 | 1,945 | 1,843 | 1,921 | 1,349,800 |
| 2014/03/05 | 1,843 | 1,886 | 1,831 | 1,860 | 874,800 |
| 2014/03/04 | 1,739 | 1,815 | 1,731 | 1,809 | 845,700 |
| 2014/03/03 | 1,748 | 1,762 | 1,692 | 1,760 | 1,716,000 |
| 2014/02/28 | 1,841 | 1,873 | 1,786 | 1,807 | 998,100 |
| 2014/02/27 | 1,892 | 1,917 | 1,831 | 1,846 | 946,000 |
| 2014/02/26 | 1,896 | 1,937 | 1,865 | 1,898 | 1,360,000 |
| 2014/02/25 | 1,880 | 1,955 | 1,845 | 1,934 | 2,787,500 |
| 2014/02/24 | 1,839 | 1,876 | 1,785 | 1,863 | 2,063,100 |
| 2014/02/21 | 1,774 | 1,823 | 1,773 | 1,810 | 1,730,300 |
| 2014/02/20 | 1,822 | 1,890 | 1,725 | 1,747 | 2,640,700 |
| 2014/02/19 | 1,817 | 1,841 | 1,771 | 1,796 | 2,417,900 |
| 2014/02/18 | 1,765 | 1,829 | 1,727 | 1,821 | 5,177,000 |
| 2014/02/17 | 1,936 | 1,956 | 1,710 | 1,725 | 10,082,800 |
| 2014/02/14 | 2,026 | 2,028 | 1,976 | 1,976 | 2,315,100 |
| 2014/02/13 | 2,460 | 2,520 | 2,421 | 2,476 | 694,400 |
| 2014/02/12 | 2,509 | 2,526 | 2,455 | 2,517 | 531,500 |
| 2014/02/10 | 2,387 | 2,478 | 2,371 | 2,473 | 950,600 |
| 2014/02/07 | 2,380 | 2,419 | 2,274 | 2,295 | 1,469,200 |
| 2014/02/06 | 2,499 | 2,501 | 2,350 | 2,356 | 1,926,600 |
| 2014/02/05 | 2,598 | 2,689 | 2,516 | 2,554 | 1,366,000 |
| 2014/02/04 | 2,354 | 2,562 | 2,350 | 2,498 | 1,368,700 |
| 2014/02/03 | 2,702 | 2,708 | 2,570 | 2,604 | 799,500 |
| 2014/01/31 | 2,890 | 2,906 | 2,704 | 2,762 | 611,800 |
| 2014/01/30 | 2,760 | 2,852 | 2,720 | 2,840 | 1,037,900 |
| 2014/01/29 | 2,740 | 2,900 | 2,732 | 2,860 | 1,359,400 |
| 2014/01/28 | 2,725 | 2,781 | 2,635 | 2,637 | 617,200 |
| 2014/01/27 | 2,800 | 2,802 | 2,695 | 2,725 | 979,300 |
| 2014/01/24 | 2,875 | 2,924 | 2,845 | 2,876 | 598,300 |
| 2014/01/23 | 2,955 | 2,997 | 2,917 | 2,950 | 521,400 |
| 2014/01/22 | 2,947 | 3,030 | 2,931 | 2,955 | 703,800 |
| 2014/01/21 | 3,100 | 3,165 | 2,900 | 2,969 | 2,292,100 |
| 2014/01/20 | 2,930 | 2,964 | 2,875 | 2,943 | 403,300 |
| 2014/01/17 | 2,856 | 2,940 | 2,856 | 2,917 | 363,300 |
| 2014/01/16 | 2,920 | 2,947 | 2,854 | 2,876 | 672,800 |
| 2014/01/15 | 3,005 | 3,010 | 2,890 | 2,938 | 772,100 |
| 2014/01/14 | 2,845 | 2,996 | 2,837 | 2,984 | 2,227,700 |
| 2014/01/10 | 2,790 | 2,890 | 2,741 | 2,890 | 1,547,900 |
| 2014/01/09 | 2,730 | 2,784 | 2,713 | 2,766 | 769,100 |
| 2014/01/08 | 2,692 | 2,747 | 2,664 | 2,739 | 1,101,200 |
| 2014/01/07 | 2,740 | 2,748 | 2,650 | 2,680 | 948,100 |
| 2014/01/06 | 2,720 | 2,800 | 2,689 | 2,785 | 1,196,900 |