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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,210 | 2,213 | 2,144 | 2,172 | 383,900 |
| 2015/12/29 | 2,135 | 2,197 | 2,122 | 2,186 | 445,500 |
| 2015/12/28 | 2,111 | 2,133 | 2,072 | 2,117 | 303,500 |
| 2015/12/25 | 2,100 | 2,124 | 2,090 | 2,103 | 273,200 |
| 2015/12/24 | 2,131 | 2,141 | 2,070 | 2,091 | 444,900 |
| 2015/12/22 | 2,181 | 2,183 | 2,112 | 2,117 | 453,100 |
| 2015/12/21 | 2,225 | 2,225 | 2,080 | 2,161 | 907,500 |
| 2015/12/18 | 2,130 | 2,232 | 2,128 | 2,185 | 1,513,100 |
| 2015/12/17 | 2,190 | 2,210 | 2,115 | 2,128 | 1,094,400 |
| 2015/12/16 | 2,095 | 2,139 | 2,071 | 2,123 | 1,112,800 |
| 2015/12/15 | 2,050 | 2,092 | 2,009 | 2,028 | 483,100 |
| 2015/12/14 | 2,000 | 2,038 | 1,997 | 2,014 | 324,900 |
| 2015/12/11 | 1,979 | 2,065 | 1,979 | 2,026 | 581,800 |
| 2015/12/10 | 1,997 | 2,006 | 1,966 | 1,972 | 411,300 |
| 2015/12/09 | 2,009 | 2,068 | 2,002 | 2,008 | 539,700 |
| 2015/12/08 | 2,001 | 2,015 | 1,977 | 1,999 | 270,300 |
| 2015/12/07 | 1,990 | 2,019 | 1,983 | 2,000 | 306,200 |
| 2015/12/04 | 1,950 | 1,975 | 1,942 | 1,955 | 327,500 |
| 2015/12/03 | 2,041 | 2,043 | 1,980 | 1,990 | 332,600 |
| 2015/12/02 | 1,984 | 2,045 | 1,984 | 2,036 | 454,400 |
| 2015/12/01 | 1,990 | 2,003 | 1,980 | 1,990 | 165,000 |
| 2015/11/30 | 2,005 | 2,020 | 1,967 | 1,988 | 286,400 |
| 2015/11/27 | 2,010 | 2,024 | 1,989 | 2,004 | 323,900 |
| 2015/11/26 | 2,000 | 2,040 | 1,972 | 2,004 | 774,000 |
| 2015/11/25 | 1,965 | 1,970 | 1,933 | 1,953 | 300,400 |
| 2015/11/24 | 1,890 | 1,971 | 1,890 | 1,964 | 667,700 |
| 2015/11/20 | 1,861 | 1,892 | 1,861 | 1,888 | 364,600 |
| 2015/11/19 | 1,839 | 1,877 | 1,839 | 1,867 | 481,200 |
| 2015/11/18 | 1,840 | 1,853 | 1,820 | 1,845 | 229,100 |
| 2015/11/17 | 1,870 | 1,870 | 1,827 | 1,844 | 262,100 |
| 2015/11/16 | 1,850 | 1,877 | 1,820 | 1,861 | 437,500 |
| 2015/11/13 | 1,810 | 1,842 | 1,809 | 1,842 | 313,000 |
| 2015/11/12 | 1,840 | 1,860 | 1,806 | 1,812 | 293,600 |
| 2015/11/11 | 1,839 | 1,860 | 1,836 | 1,851 | 111,900 |
| 2015/11/10 | 1,836 | 1,861 | 1,836 | 1,845 | 165,500 |
| 2015/11/09 | 1,850 | 1,895 | 1,850 | 1,873 | 159,500 |
| 2015/11/06 | 1,841 | 1,859 | 1,791 | 1,847 | 306,400 |
| 2015/11/05 | 1,872 | 1,885 | 1,825 | 1,854 | 364,700 |
| 2015/11/04 | 1,899 | 1,915 | 1,861 | 1,887 | 219,800 |
| 2015/11/02 | 1,899 | 1,909 | 1,854 | 1,870 | 321,100 |
| 2015/10/30 | 1,910 | 1,923 | 1,865 | 1,898 | 484,700 |
| 2015/10/29 | 1,904 | 1,940 | 1,890 | 1,927 | 679,300 |
| 2015/10/28 | 1,849 | 1,904 | 1,845 | 1,864 | 550,200 |
| 2015/10/27 | 1,845 | 1,870 | 1,833 | 1,850 | 253,700 |
| 2015/10/26 | 1,820 | 1,868 | 1,819 | 1,856 | 285,000 |
| 2015/10/23 | 1,820 | 1,827 | 1,798 | 1,804 | 238,100 |
| 2015/10/22 | 1,776 | 1,816 | 1,775 | 1,795 | 168,600 |
| 2015/10/21 | 1,767 | 1,784 | 1,756 | 1,775 | 192,600 |
| 2015/10/20 | 1,780 | 1,780 | 1,746 | 1,767 | 179,000 |
| 2015/10/19 | 1,787 | 1,806 | 1,761 | 1,767 | 164,300 |
| 2015/10/16 | 1,785 | 1,850 | 1,785 | 1,827 | 414,200 |
| 2015/10/15 | 1,687 | 1,788 | 1,681 | 1,781 | 354,600 |
| 2015/10/14 | 1,741 | 1,751 | 1,693 | 1,698 | 166,200 |
| 2015/10/13 | 1,719 | 1,756 | 1,719 | 1,753 | 199,600 |
| 2015/10/09 | 1,736 | 1,747 | 1,712 | 1,733 | 216,500 |
| 2015/10/08 | 1,761 | 1,761 | 1,731 | 1,749 | 157,400 |
| 2015/10/07 | 1,728 | 1,770 | 1,717 | 1,761 | 181,000 |
| 2015/10/06 | 1,735 | 1,757 | 1,724 | 1,728 | 383,700 |
| 2015/10/05 | 1,639 | 1,705 | 1,639 | 1,696 | 352,900 |
| 2015/10/02 | 1,610 | 1,650 | 1,610 | 1,635 | 213,500 |
| 2015/10/01 | 1,647 | 1,660 | 1,610 | 1,644 | 259,400 |
| 2015/09/30 | 1,600 | 1,657 | 1,590 | 1,647 | 375,000 |
| 2015/09/29 | 1,616 | 1,620 | 1,562 | 1,570 | 378,000 |
| 2015/09/28 | 1,651 | 1,666 | 1,636 | 1,655 | 137,400 |
| 2015/09/25 | 1,602 | 1,649 | 1,590 | 1,639 | 492,500 |
| 2015/09/24 | 1,610 | 1,641 | 1,610 | 1,621 | 269,200 |
| 2015/09/18 | 1,631 | 1,645 | 1,598 | 1,644 | 245,800 |
| 2015/09/17 | 1,610 | 1,638 | 1,596 | 1,631 | 210,100 |
| 2015/09/16 | 1,630 | 1,641 | 1,595 | 1,606 | 171,600 |
| 2015/09/15 | 1,641 | 1,660 | 1,600 | 1,617 | 226,600 |
| 2015/09/14 | 1,640 | 1,670 | 1,627 | 1,641 | 111,500 |
| 2015/09/11 | 1,629 | 1,665 | 1,601 | 1,642 | 228,900 |
| 2015/09/10 | 1,572 | 1,627 | 1,572 | 1,613 | 158,900 |
| 2015/09/09 | 1,609 | 1,625 | 1,589 | 1,619 | 236,100 |
| 2015/09/08 | 1,590 | 1,599 | 1,544 | 1,558 | 224,000 |
| 2015/09/07 | 1,564 | 1,606 | 1,534 | 1,584 | 213,000 |
| 2015/09/04 | 1,664 | 1,666 | 1,579 | 1,594 | 379,400 |
| 2015/09/03 | 1,690 | 1,705 | 1,664 | 1,677 | 243,700 |
| 2015/09/02 | 1,601 | 1,700 | 1,601 | 1,660 | 388,400 |
| 2015/09/01 | 1,722 | 1,725 | 1,643 | 1,653 | 419,900 |
| 2015/08/31 | 1,724 | 1,745 | 1,702 | 1,721 | 224,100 |
| 2015/08/28 | 1,767 | 1,767 | 1,712 | 1,726 | 250,200 |
| 2015/08/27 | 1,750 | 1,770 | 1,694 | 1,711 | 497,000 |
| 2015/08/26 | 1,620 | 1,697 | 1,590 | 1,686 | 596,800 |
| 2015/08/25 | 1,523 | 1,723 | 1,506 | 1,589 | 862,100 |
| 2015/08/24 | 1,717 | 1,761 | 1,640 | 1,643 | 684,200 |
| 2015/08/21 | 1,855 | 1,884 | 1,792 | 1,807 | 736,500 |
| 2015/08/20 | 1,910 | 1,957 | 1,910 | 1,934 | 336,100 |
| 2015/08/19 | 1,945 | 1,982 | 1,902 | 1,944 | 642,400 |
| 2015/08/18 | 1,947 | 1,993 | 1,930 | 1,945 | 951,300 |
| 2015/08/17 | 1,850 | 1,932 | 1,835 | 1,932 | 1,323,000 |
| 2015/08/14 | 1,837 | 1,840 | 1,799 | 1,821 | 360,800 |
| 2015/08/13 | 1,805 | 1,836 | 1,792 | 1,836 | 300,900 |
| 2015/08/12 | 1,821 | 1,833 | 1,785 | 1,795 | 252,900 |
| 2015/08/11 | 1,830 | 1,864 | 1,817 | 1,836 | 343,800 |
| 2015/08/10 | 1,810 | 1,819 | 1,790 | 1,818 | 161,600 |
| 2015/08/07 | 1,816 | 1,820 | 1,789 | 1,809 | 267,100 |
| 2015/08/06 | 1,785 | 1,832 | 1,768 | 1,816 | 346,100 |
| 2015/08/05 | 1,770 | 1,795 | 1,753 | 1,782 | 211,400 |
| 2015/08/04 | 1,760 | 1,783 | 1,750 | 1,772 | 180,400 |
| 2015/08/03 | 1,770 | 1,790 | 1,755 | 1,774 | 237,900 |
| 2015/07/31 | 1,738 | 1,780 | 1,730 | 1,777 | 227,400 |
| 2015/07/30 | 1,760 | 1,768 | 1,728 | 1,738 | 204,600 |
| 2015/07/29 | 1,780 | 1,783 | 1,732 | 1,744 | 274,800 |
| 2015/07/28 | 1,738 | 1,785 | 1,712 | 1,782 | 414,600 |
| 2015/07/27 | 1,855 | 1,855 | 1,763 | 1,778 | 465,200 |
| 2015/07/24 | 1,819 | 1,844 | 1,793 | 1,828 | 549,500 |
| 2015/07/23 | 1,750 | 1,828 | 1,750 | 1,812 | 821,200 |
| 2015/07/22 | 1,750 | 1,764 | 1,738 | 1,748 | 190,600 |
| 2015/07/21 | 1,770 | 1,788 | 1,770 | 1,770 | 274,200 |
| 2015/07/17 | 1,765 | 1,769 | 1,737 | 1,750 | 250,200 |
| 2015/07/16 | 1,750 | 1,765 | 1,744 | 1,761 | 361,400 |
| 2015/07/15 | 1,717 | 1,742 | 1,701 | 1,739 | 443,000 |
| 2015/07/14 | 1,689 | 1,713 | 1,689 | 1,711 | 324,700 |
| 2015/07/13 | 1,624 | 1,678 | 1,622 | 1,666 | 299,400 |
| 2015/07/10 | 1,619 | 1,619 | 1,591 | 1,600 | 179,100 |
| 2015/07/09 | 1,583 | 1,616 | 1,509 | 1,606 | 692,200 |
| 2015/07/08 | 1,677 | 1,677 | 1,618 | 1,623 | 349,800 |
| 2015/07/07 | 1,660 | 1,671 | 1,646 | 1,665 | 233,400 |
| 2015/07/06 | 1,635 | 1,679 | 1,633 | 1,638 | 546,100 |
| 2015/07/03 | 1,647 | 1,655 | 1,628 | 1,653 | 340,200 |
| 2015/07/02 | 1,671 | 1,687 | 1,642 | 1,656 | 296,600 |
| 2015/07/01 | 1,640 | 1,655 | 1,619 | 1,653 | 253,400 |
| 2015/06/30 | 1,613 | 1,652 | 1,611 | 1,631 | 373,700 |
| 2015/06/29 | 1,650 | 1,660 | 1,625 | 1,628 | 551,000 |
| 2015/06/26 | 1,691 | 1,700 | 1,682 | 1,698 | 219,700 |
| 2015/06/25 | 1,715 | 1,722 | 1,700 | 1,702 | 256,800 |
| 2015/06/24 | 1,712 | 1,742 | 1,701 | 1,714 | 368,600 |
| 2015/06/23 | 1,706 | 1,729 | 1,703 | 1,711 | 391,300 |
| 2015/06/22 | 1,699 | 1,706 | 1,694 | 1,703 | 160,100 |
| 2015/06/19 | 1,687 | 1,698 | 1,673 | 1,690 | 266,000 |
| 2015/06/18 | 1,703 | 1,706 | 1,683 | 1,684 | 172,300 |
| 2015/06/17 | 1,685 | 1,708 | 1,685 | 1,707 | 244,500 |
| 2015/06/16 | 1,704 | 1,709 | 1,676 | 1,680 | 363,000 |
| 2015/06/15 | 1,733 | 1,735 | 1,701 | 1,704 | 271,900 |
| 2015/06/12 | 1,720 | 1,733 | 1,705 | 1,733 | 307,100 |
| 2015/06/11 | 1,710 | 1,712 | 1,676 | 1,700 | 353,900 |
| 2015/06/10 | 1,705 | 1,713 | 1,680 | 1,691 | 399,000 |
| 2015/06/09 | 1,725 | 1,734 | 1,690 | 1,694 | 532,000 |
| 2015/06/08 | 1,786 | 1,790 | 1,734 | 1,741 | 365,400 |
| 2015/06/05 | 1,785 | 1,807 | 1,776 | 1,781 | 295,700 |
| 2015/06/04 | 1,770 | 1,810 | 1,765 | 1,793 | 386,100 |
| 2015/06/03 | 1,749 | 1,775 | 1,749 | 1,762 | 160,200 |
| 2015/06/02 | 1,780 | 1,780 | 1,735 | 1,766 | 367,600 |
| 2015/06/01 | 1,750 | 1,780 | 1,750 | 1,780 | 455,900 |
| 2015/05/29 | 1,718 | 1,748 | 1,703 | 1,744 | 488,700 |
| 2015/05/28 | 1,716 | 1,729 | 1,701 | 1,710 | 273,100 |
| 2015/05/27 | 1,721 | 1,753 | 1,710 | 1,711 | 473,100 |
| 2015/05/26 | 1,711 | 1,714 | 1,690 | 1,714 | 229,200 |
| 2015/05/25 | 1,695 | 1,716 | 1,689 | 1,704 | 211,600 |
| 2015/05/22 | 1,705 | 1,707 | 1,687 | 1,693 | 144,300 |
| 2015/05/21 | 1,709 | 1,715 | 1,692 | 1,697 | 243,700 |
| 2015/05/20 | 1,699 | 1,723 | 1,696 | 1,701 | 333,700 |
| 2015/05/19 | 1,686 | 1,692 | 1,667 | 1,692 | 327,900 |
| 2015/05/18 | 1,699 | 1,699 | 1,676 | 1,683 | 388,400 |
| 2015/05/15 | 1,679 | 1,705 | 1,672 | 1,705 | 467,300 |
| 2015/05/14 | 1,720 | 1,724 | 1,671 | 1,681 | 942,700 |
| 2015/05/13 | 1,715 | 1,769 | 1,715 | 1,769 | 477,600 |
| 2015/05/12 | 1,762 | 1,770 | 1,713 | 1,725 | 478,900 |
| 2015/05/11 | 1,777 | 1,795 | 1,757 | 1,765 | 295,200 |
| 2015/05/08 | 1,746 | 1,777 | 1,736 | 1,771 | 236,900 |
| 2015/05/07 | 1,698 | 1,752 | 1,698 | 1,746 | 176,500 |
| 2015/05/01 | 1,720 | 1,725 | 1,694 | 1,715 | 251,900 |
| 2015/04/30 | 1,775 | 1,780 | 1,665 | 1,723 | 566,900 |
| 2015/04/28 | 1,800 | 1,810 | 1,781 | 1,790 | 266,500 |
| 2015/04/27 | 1,825 | 1,830 | 1,792 | 1,804 | 354,900 |
| 2015/04/24 | 1,816 | 1,823 | 1,786 | 1,801 | 281,200 |
| 2015/04/23 | 1,830 | 1,835 | 1,806 | 1,818 | 195,800 |
| 2015/04/22 | 1,815 | 1,828 | 1,803 | 1,818 | 95,600 |
| 2015/04/21 | 1,820 | 1,821 | 1,796 | 1,801 | 102,200 |
| 2015/04/20 | 1,798 | 1,827 | 1,790 | 1,792 | 178,800 |
| 2015/04/17 | 1,860 | 1,868 | 1,811 | 1,817 | 255,100 |
| 2015/04/16 | 1,890 | 1,890 | 1,851 | 1,867 | 176,500 |
| 2015/04/15 | 1,866 | 1,893 | 1,855 | 1,887 | 228,100 |
| 2015/04/14 | 1,889 | 1,905 | 1,860 | 1,869 | 295,700 |
| 2015/04/13 | 1,905 | 1,915 | 1,866 | 1,900 | 449,100 |
| 2015/04/10 | 1,895 | 1,906 | 1,853 | 1,893 | 408,200 |
| 2015/04/09 | 1,870 | 1,896 | 1,860 | 1,890 | 311,100 |
| 2015/04/08 | 1,798 | 1,859 | 1,791 | 1,849 | 437,700 |
| 2015/04/07 | 1,783 | 1,797 | 1,781 | 1,795 | 242,900 |
| 2015/04/06 | 1,760 | 1,795 | 1,760 | 1,782 | 343,000 |
| 2015/04/03 | 1,795 | 1,803 | 1,757 | 1,768 | 294,400 |
| 2015/04/02 | 1,800 | 1,808 | 1,781 | 1,797 | 268,700 |
| 2015/04/01 | 1,849 | 1,858 | 1,786 | 1,787 | 441,500 |
| 2015/03/31 | 1,828 | 1,848 | 1,816 | 1,842 | 353,000 |
| 2015/03/30 | 1,781 | 1,813 | 1,771 | 1,813 | 324,200 |
| 2015/03/27 | 1,767 | 1,800 | 1,745 | 1,763 | 327,000 |
| 2015/03/26 | 1,814 | 1,828 | 1,752 | 1,775 | 591,900 |
| 2015/03/25 | 1,872 | 1,879 | 1,831 | 1,843 | 275,700 |
| 2015/03/24 | 1,903 | 1,917 | 1,857 | 1,880 | 425,100 |
| 2015/03/23 | 1,880 | 1,911 | 1,870 | 1,900 | 291,000 |
| 2015/03/20 | 1,878 | 1,878 | 1,850 | 1,866 | 253,000 |
| 2015/03/19 | 1,846 | 1,873 | 1,826 | 1,866 | 477,800 |
| 2015/03/18 | 1,810 | 1,838 | 1,810 | 1,835 | 191,700 |
| 2015/03/17 | 1,839 | 1,843 | 1,805 | 1,810 | 349,700 |
| 2015/03/16 | 1,845 | 1,870 | 1,776 | 1,799 | 764,700 |
| 2015/03/13 | 1,862 | 1,885 | 1,840 | 1,850 | 489,200 |
| 2015/03/12 | 1,895 | 1,900 | 1,851 | 1,852 | 509,400 |
| 2015/03/11 | 1,881 | 1,914 | 1,866 | 1,886 | 283,400 |
| 2015/03/10 | 1,945 | 1,948 | 1,878 | 1,900 | 437,000 |
| 2015/03/09 | 1,928 | 1,954 | 1,913 | 1,933 | 301,900 |
| 2015/03/06 | 1,957 | 1,990 | 1,941 | 1,954 | 387,600 |
| 2015/03/05 | 1,952 | 1,985 | 1,943 | 1,952 | 230,000 |
| 2015/03/04 | 1,982 | 2,003 | 1,939 | 1,970 | 503,600 |
| 2015/03/03 | 2,050 | 2,059 | 1,981 | 2,020 | 677,400 |
| 2015/03/02 | 1,990 | 2,054 | 1,990 | 2,030 | 732,500 |
| 2015/02/27 | 1,925 | 1,985 | 1,925 | 1,985 | 643,700 |
| 2015/02/26 | 1,935 | 1,935 | 1,900 | 1,921 | 301,400 |
| 2015/02/25 | 1,905 | 1,948 | 1,888 | 1,932 | 773,700 |
| 2015/02/24 | 1,845 | 1,895 | 1,845 | 1,884 | 275,800 |
| 2015/02/23 | 1,865 | 1,920 | 1,830 | 1,863 | 498,100 |
| 2015/02/20 | 1,893 | 1,930 | 1,852 | 1,853 | 988,200 |
| 2015/02/19 | 1,791 | 1,841 | 1,791 | 1,827 | 284,300 |
| 2015/02/18 | 1,848 | 1,848 | 1,791 | 1,807 | 334,200 |
| 2015/02/17 | 1,865 | 1,870 | 1,827 | 1,833 | 324,000 |
| 2015/02/16 | 1,874 | 1,874 | 1,840 | 1,857 | 489,600 |
| 2015/02/13 | 1,786 | 1,813 | 1,780 | 1,794 | 210,900 |
| 2015/02/12 | 1,790 | 1,810 | 1,779 | 1,786 | 308,900 |
| 2015/02/10 | 1,771 | 1,814 | 1,766 | 1,774 | 362,400 |
| 2015/02/09 | 1,785 | 1,809 | 1,770 | 1,785 | 233,200 |
| 2015/02/06 | 1,770 | 1,815 | 1,761 | 1,786 | 548,100 |
| 2015/02/05 | 1,671 | 1,746 | 1,650 | 1,745 | 456,500 |
| 2015/02/04 | 1,740 | 1,742 | 1,683 | 1,686 | 363,100 |
| 2015/02/03 | 1,697 | 1,758 | 1,681 | 1,713 | 564,100 |
| 2015/02/02 | 1,685 | 1,695 | 1,658 | 1,669 | 320,400 |
| 2015/01/30 | 1,654 | 1,743 | 1,651 | 1,697 | 732,100 |
| 2015/01/29 | 1,680 | 1,697 | 1,636 | 1,642 | 289,900 |
| 2015/01/28 | 1,679 | 1,717 | 1,666 | 1,705 | 256,400 |
| 2015/01/27 | 1,674 | 1,699 | 1,656 | 1,699 | 397,000 |
| 2015/01/26 | 1,639 | 1,665 | 1,628 | 1,651 | 280,500 |
| 2015/01/23 | 1,649 | 1,688 | 1,632 | 1,661 | 444,900 |
| 2015/01/22 | 1,646 | 1,675 | 1,569 | 1,626 | 783,200 |
| 2015/01/21 | 1,590 | 1,621 | 1,587 | 1,606 | 554,400 |
| 2015/01/20 | 1,598 | 1,617 | 1,593 | 1,600 | 350,600 |
| 2015/01/19 | 1,626 | 1,628 | 1,594 | 1,613 | 306,500 |
| 2015/01/16 | 1,594 | 1,599 | 1,551 | 1,586 | 504,300 |
| 2015/01/15 | 1,647 | 1,657 | 1,610 | 1,630 | 563,400 |
| 2015/01/14 | 1,701 | 1,705 | 1,652 | 1,664 | 438,200 |
| 2015/01/13 | 1,749 | 1,766 | 1,701 | 1,722 | 281,800 |
| 2015/01/09 | 1,727 | 1,732 | 1,690 | 1,725 | 382,300 |
| 2015/01/08 | 1,765 | 1,770 | 1,714 | 1,723 | 348,900 |
| 2015/01/07 | 1,785 | 1,820 | 1,717 | 1,728 | 665,900 |
| 2015/01/06 | 1,836 | 1,862 | 1,800 | 1,801 | 455,200 |
| 2015/01/05 | 1,870 | 1,919 | 1,869 | 1,880 | 885,400 |