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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,529 | 2,596 | 2,471 | 2,503 | 125,600 |
| 2018/12/27 | 2,495 | 2,571 | 2,474 | 2,536 | 224,100 |
| 2018/12/26 | 2,350 | 2,413 | 2,301 | 2,346 | 220,000 |
| 2018/12/25 | 2,372 | 2,420 | 2,273 | 2,281 | 284,300 |
| 2018/12/21 | 2,543 | 2,579 | 2,415 | 2,484 | 281,900 |
| 2018/12/20 | 2,647 | 2,676 | 2,502 | 2,516 | 313,000 |
| 2018/12/19 | 2,691 | 2,740 | 2,626 | 2,715 | 165,700 |
| 2018/12/18 | 2,762 | 2,780 | 2,684 | 2,687 | 225,300 |
| 2018/12/17 | 2,820 | 2,884 | 2,805 | 2,812 | 224,600 |
| 2018/12/14 | 2,772 | 2,845 | 2,747 | 2,789 | 358,100 |
| 2018/12/13 | 2,724 | 2,785 | 2,706 | 2,722 | 139,300 |
| 2018/12/12 | 2,663 | 2,717 | 2,639 | 2,699 | 154,300 |
| 2018/12/11 | 2,739 | 2,756 | 2,634 | 2,643 | 291,800 |
| 2018/12/10 | 2,843 | 2,876 | 2,729 | 2,762 | 142,900 |
| 2018/12/07 | 2,925 | 2,955 | 2,876 | 2,893 | 100,200 |
| 2018/12/06 | 3,005 | 3,030 | 2,883 | 2,901 | 163,100 |
| 2018/12/05 | 2,970 | 3,090 | 2,954 | 3,070 | 153,700 |
| 2018/12/04 | 3,100 | 3,155 | 3,030 | 3,030 | 119,400 |
| 2018/12/03 | 3,155 | 3,170 | 3,110 | 3,125 | 106,900 |
| 2018/11/30 | 3,080 | 3,135 | 3,050 | 3,105 | 119,900 |
| 2018/11/29 | 3,070 | 3,145 | 3,040 | 3,100 | 116,200 |
| 2018/11/28 | 2,930 | 3,020 | 2,930 | 3,005 | 98,900 |
| 2018/11/27 | 2,933 | 2,957 | 2,871 | 2,913 | 158,900 |
| 2018/11/26 | 2,918 | 2,961 | 2,878 | 2,919 | 146,200 |
| 2018/11/22 | 2,894 | 2,937 | 2,846 | 2,925 | 139,300 |
| 2018/11/21 | 2,826 | 2,899 | 2,787 | 2,846 | 385,700 |
| 2018/11/20 | 2,986 | 3,025 | 2,910 | 2,926 | 82,700 |
| 2018/11/19 | 2,975 | 3,070 | 2,966 | 3,040 | 152,200 |
| 2018/11/16 | 3,115 | 3,125 | 2,941 | 2,965 | 250,100 |
| 2018/11/15 | 3,070 | 3,135 | 3,040 | 3,115 | 150,700 |
| 2018/11/14 | 3,095 | 3,170 | 3,075 | 3,095 | 279,500 |
| 2018/11/13 | 3,070 | 3,130 | 3,020 | 3,065 | 248,800 |
| 2018/11/12 | 3,450 | 3,500 | 3,180 | 3,190 | 321,300 |
| 2018/11/09 | 3,330 | 3,345 | 3,260 | 3,320 | 153,700 |
| 2018/11/08 | 3,325 | 3,350 | 3,290 | 3,325 | 79,700 |
| 2018/11/07 | 3,300 | 3,330 | 3,210 | 3,255 | 193,100 |
| 2018/11/06 | 3,245 | 3,340 | 3,195 | 3,315 | 236,000 |
| 2018/11/05 | 3,205 | 3,290 | 3,175 | 3,245 | 172,100 |
| 2018/11/02 | 3,175 | 3,260 | 3,135 | 3,250 | 212,200 |
| 2018/11/01 | 3,095 | 3,180 | 3,070 | 3,140 | 220,300 |
| 2018/10/31 | 2,948 | 3,105 | 2,938 | 3,085 | 318,000 |
| 2018/10/30 | 2,739 | 2,955 | 2,739 | 2,873 | 635,300 |
| 2018/10/29 | 2,858 | 2,879 | 2,724 | 2,737 | 298,200 |
| 2018/10/26 | 3,005 | 3,010 | 2,839 | 2,858 | 274,600 |
| 2018/10/25 | 3,160 | 3,180 | 2,956 | 2,963 | 343,400 |
| 2018/10/24 | 3,300 | 3,320 | 3,195 | 3,255 | 116,900 |
| 2018/10/23 | 3,360 | 3,365 | 3,275 | 3,280 | 100,900 |
| 2018/10/22 | 3,300 | 3,390 | 3,240 | 3,370 | 154,900 |
| 2018/10/19 | 3,365 | 3,390 | 3,300 | 3,320 | 197,800 |
| 2018/10/18 | 3,385 | 3,490 | 3,340 | 3,415 | 242,800 |
| 2018/10/17 | 3,315 | 3,380 | 3,315 | 3,360 | 178,600 |
| 2018/10/16 | 3,225 | 3,300 | 3,205 | 3,245 | 142,500 |
| 2018/10/15 | 3,245 | 3,305 | 3,215 | 3,215 | 175,600 |
| 2018/10/12 | 3,225 | 3,305 | 3,210 | 3,270 | 209,100 |
| 2018/10/11 | 3,310 | 3,420 | 3,225 | 3,245 | 254,800 |
| 2018/10/10 | 3,480 | 3,535 | 3,410 | 3,440 | 171,400 |
| 2018/10/09 | 3,365 | 3,495 | 3,365 | 3,415 | 217,700 |
| 2018/10/05 | 3,395 | 3,465 | 3,385 | 3,400 | 137,300 |
| 2018/10/04 | 3,730 | 3,750 | 3,415 | 3,445 | 526,300 |
| 2018/10/03 | 3,705 | 3,780 | 3,700 | 3,720 | 191,100 |
| 2018/10/02 | 3,765 | 3,785 | 3,650 | 3,705 | 202,300 |
| 2018/10/01 | 3,700 | 3,750 | 3,690 | 3,730 | 167,900 |
| 2018/09/28 | 3,700 | 3,725 | 3,655 | 3,700 | 168,200 |
| 2018/09/27 | 3,630 | 3,735 | 3,630 | 3,665 | 368,400 |
| 2018/09/26 | 3,695 | 3,735 | 3,615 | 3,625 | 247,000 |
| 2018/09/25 | 3,635 | 3,680 | 3,575 | 3,665 | 172,800 |
| 2018/09/21 | 3,615 | 3,675 | 3,600 | 3,635 | 141,200 |
| 2018/09/20 | 3,595 | 3,610 | 3,515 | 3,545 | 173,500 |
| 2018/09/19 | 3,575 | 3,645 | 3,545 | 3,625 | 173,200 |
| 2018/09/18 | 3,380 | 3,555 | 3,380 | 3,535 | 155,100 |
| 2018/09/14 | 3,490 | 3,530 | 3,410 | 3,435 | 176,800 |
| 2018/09/13 | 3,415 | 3,525 | 3,400 | 3,490 | 128,700 |
| 2018/09/12 | 3,405 | 3,440 | 3,375 | 3,415 | 108,400 |
| 2018/09/11 | 3,395 | 3,475 | 3,350 | 3,430 | 193,200 |
| 2018/09/10 | 3,380 | 3,445 | 3,355 | 3,410 | 153,500 |
| 2018/09/07 | 3,455 | 3,455 | 3,385 | 3,415 | 235,600 |
| 2018/09/06 | 3,630 | 3,645 | 3,470 | 3,500 | 237,800 |
| 2018/09/05 | 3,855 | 3,855 | 3,690 | 3,695 | 153,500 |
| 2018/09/04 | 3,795 | 3,895 | 3,755 | 3,865 | 251,600 |
| 2018/09/03 | 3,835 | 3,850 | 3,785 | 3,800 | 94,300 |
| 2018/08/31 | 3,750 | 3,840 | 3,725 | 3,800 | 245,700 |
| 2018/08/30 | 3,915 | 3,955 | 3,825 | 3,830 | 464,500 |
| 2018/08/29 | 3,935 | 3,980 | 3,900 | 3,970 | 89,200 |
| 2018/08/28 | 3,955 | 3,980 | 3,885 | 3,920 | 103,600 |
| 2018/08/27 | 3,910 | 3,950 | 3,870 | 3,930 | 95,800 |
| 2018/08/24 | 3,830 | 3,905 | 3,815 | 3,900 | 97,000 |
| 2018/08/23 | 3,715 | 3,810 | 3,705 | 3,780 | 105,200 |
| 2018/08/22 | 3,720 | 3,755 | 3,610 | 3,715 | 268,600 |
| 2018/08/21 | 3,735 | 3,775 | 3,710 | 3,765 | 143,900 |
| 2018/08/20 | 3,835 | 3,895 | 3,780 | 3,790 | 136,400 |
| 2018/08/17 | 3,865 | 3,905 | 3,865 | 3,900 | 144,700 |
| 2018/08/16 | 3,820 | 3,830 | 3,750 | 3,805 | 169,400 |
| 2018/08/15 | 3,930 | 3,940 | 3,820 | 3,850 | 157,300 |
| 2018/08/14 | 3,970 | 3,995 | 3,940 | 3,965 | 153,400 |
| 2018/08/13 | 4,005 | 4,090 | 3,935 | 3,940 | 259,200 |
| 2018/08/10 | 3,950 | 4,080 | 3,950 | 3,970 | 229,000 |
| 2018/08/09 | 4,050 | 4,050 | 3,955 | 3,985 | 248,400 |
| 2018/08/08 | 4,070 | 4,150 | 4,065 | 4,085 | 137,100 |
| 2018/08/07 | 4,090 | 4,125 | 4,045 | 4,070 | 100,600 |
| 2018/08/06 | 4,180 | 4,180 | 4,075 | 4,090 | 133,200 |
| 2018/08/03 | 4,175 | 4,200 | 4,135 | 4,170 | 126,900 |
| 2018/08/02 | 4,240 | 4,290 | 4,175 | 4,175 | 133,200 |
| 2018/08/01 | 4,215 | 4,315 | 4,200 | 4,230 | 194,900 |
| 2018/07/31 | 4,235 | 4,245 | 4,125 | 4,200 | 251,700 |
| 2018/07/30 | 4,435 | 4,465 | 4,290 | 4,305 | 152,100 |
| 2018/07/27 | 4,400 | 4,570 | 4,400 | 4,475 | 367,500 |
| 2018/07/26 | 4,335 | 4,405 | 4,320 | 4,390 | 173,100 |
| 2018/07/25 | 4,350 | 4,360 | 4,170 | 4,280 | 231,500 |
| 2018/07/24 | 4,345 | 4,415 | 4,265 | 4,390 | 151,200 |
| 2018/07/23 | 4,400 | 4,425 | 4,280 | 4,310 | 182,800 |
| 2018/07/20 | 4,410 | 4,475 | 4,385 | 4,425 | 171,700 |
| 2018/07/19 | 4,415 | 4,450 | 4,375 | 4,430 | 201,000 |
| 2018/07/18 | 4,380 | 4,470 | 4,350 | 4,390 | 282,800 |
| 2018/07/17 | 4,270 | 4,375 | 4,265 | 4,325 | 212,300 |
| 2018/07/13 | 4,235 | 4,395 | 4,235 | 4,335 | 216,600 |
| 2018/07/12 | 4,235 | 4,325 | 4,210 | 4,305 | 125,200 |
| 2018/07/11 | 4,290 | 4,300 | 4,195 | 4,225 | 137,000 |
| 2018/07/10 | 4,400 | 4,415 | 4,345 | 4,360 | 200,300 |
| 2018/07/09 | 4,235 | 4,345 | 4,210 | 4,315 | 114,300 |
| 2018/07/06 | 4,145 | 4,220 | 4,090 | 4,200 | 140,400 |
| 2018/07/05 | 4,175 | 4,230 | 4,090 | 4,110 | 128,500 |
| 2018/07/04 | 4,225 | 4,275 | 4,185 | 4,225 | 123,200 |
| 2018/07/03 | 4,175 | 4,305 | 4,175 | 4,280 | 235,100 |
| 2018/07/02 | 4,260 | 4,340 | 4,180 | 4,195 | 162,100 |
| 2018/06/29 | 4,300 | 4,335 | 4,235 | 4,305 | 170,300 |
| 2018/06/28 | 4,300 | 4,330 | 4,210 | 4,300 | 157,100 |
| 2018/06/27 | 4,215 | 4,395 | 4,215 | 4,340 | 197,500 |
| 2018/06/26 | 4,210 | 4,305 | 4,165 | 4,260 | 318,000 |
| 2018/06/25 | 4,420 | 4,435 | 4,330 | 4,350 | 190,100 |
| 2018/06/22 | 4,445 | 4,510 | 4,395 | 4,485 | 256,700 |
| 2018/06/21 | 4,530 | 4,580 | 4,470 | 4,540 | 235,800 |
| 2018/06/20 | 4,455 | 4,590 | 4,435 | 4,575 | 403,100 |
| 2018/06/19 | 4,730 | 4,840 | 4,390 | 4,425 | 609,000 |
| 2018/06/18 | 4,710 | 4,765 | 4,650 | 4,765 | 170,100 |
| 2018/06/15 | 4,620 | 4,780 | 4,615 | 4,765 | 321,200 |
| 2018/06/14 | 4,640 | 4,740 | 4,585 | 4,670 | 254,200 |
| 2018/06/13 | 4,560 | 4,730 | 4,545 | 4,695 | 324,200 |
| 2018/06/12 | 4,580 | 4,585 | 4,480 | 4,535 | 225,900 |
| 2018/06/11 | 4,560 | 4,615 | 4,480 | 4,585 | 172,200 |
| 2018/06/08 | 4,445 | 4,610 | 4,445 | 4,580 | 452,800 |
| 2018/06/07 | 4,460 | 4,545 | 4,460 | 4,515 | 347,800 |
| 2018/06/06 | 4,600 | 4,625 | 4,430 | 4,440 | 373,800 |
| 2018/06/05 | 4,785 | 4,790 | 4,620 | 4,650 | 244,600 |
| 2018/06/04 | 4,770 | 4,815 | 4,760 | 4,790 | 315,700 |
| 2018/06/01 | 4,575 | 4,685 | 4,540 | 4,675 | 296,800 |
| 2018/05/31 | 4,455 | 4,610 | 4,455 | 4,560 | 375,700 |
| 2018/05/30 | 4,400 | 4,485 | 4,380 | 4,385 | 187,500 |
| 2018/05/29 | 4,530 | 4,565 | 4,465 | 4,525 | 120,200 |
| 2018/05/28 | 4,460 | 4,550 | 4,460 | 4,495 | 142,900 |
| 2018/05/25 | 4,495 | 4,585 | 4,490 | 4,575 | 106,900 |
| 2018/05/24 | 4,500 | 4,600 | 4,475 | 4,565 | 310,100 |
| 2018/05/23 | 4,525 | 4,550 | 4,400 | 4,460 | 420,100 |
| 2018/05/22 | 4,585 | 4,615 | 4,555 | 4,595 | 163,600 |
| 2018/05/21 | 4,525 | 4,600 | 4,515 | 4,580 | 226,700 |
| 2018/05/18 | 4,340 | 4,540 | 4,320 | 4,485 | 396,800 |
| 2018/05/17 | 4,420 | 4,420 | 4,315 | 4,390 | 434,100 |
| 2018/05/16 | 4,285 | 4,505 | 4,285 | 4,455 | 439,900 |
| 2018/05/15 | 4,170 | 4,445 | 4,170 | 4,275 | 701,600 |
| 2018/05/14 | 3,880 | 4,165 | 3,865 | 4,155 | 979,300 |
| 2018/05/11 | 3,840 | 3,880 | 3,770 | 3,880 | 281,900 |
| 2018/05/10 | 3,720 | 3,820 | 3,665 | 3,815 | 233,300 |
| 2018/05/09 | 3,755 | 3,795 | 3,660 | 3,695 | 343,500 |
| 2018/05/08 | 3,750 | 3,840 | 3,730 | 3,805 | 304,400 |
| 2018/05/07 | 3,715 | 3,745 | 3,675 | 3,745 | 162,800 |
| 2018/05/02 | 3,665 | 3,720 | 3,630 | 3,700 | 197,100 |
| 2018/05/01 | 3,635 | 3,665 | 3,565 | 3,650 | 125,800 |
| 2018/04/27 | 3,625 | 3,700 | 3,620 | 3,645 | 229,300 |
| 2018/04/26 | 3,630 | 3,635 | 3,580 | 3,620 | 148,000 |
| 2018/04/25 | 3,595 | 3,640 | 3,565 | 3,605 | 179,600 |
| 2018/04/24 | 3,595 | 3,640 | 3,535 | 3,635 | 276,900 |
| 2018/04/23 | 3,495 | 3,565 | 3,450 | 3,560 | 223,900 |
| 2018/04/20 | 3,345 | 3,495 | 3,335 | 3,475 | 243,600 |
| 2018/04/19 | 3,435 | 3,435 | 3,325 | 3,360 | 191,300 |
| 2018/04/18 | 3,420 | 3,455 | 3,370 | 3,435 | 213,000 |
| 2018/04/17 | 3,440 | 3,465 | 3,345 | 3,415 | 200,000 |
| 2018/04/16 | 3,385 | 3,455 | 3,380 | 3,400 | 137,500 |
| 2018/04/13 | 3,415 | 3,415 | 3,350 | 3,385 | 214,900 |
| 2018/04/12 | 3,335 | 3,450 | 3,315 | 3,400 | 197,300 |
| 2018/04/11 | 3,545 | 3,545 | 3,305 | 3,335 | 450,500 |
| 2018/04/10 | 3,500 | 3,650 | 3,475 | 3,590 | 352,000 |
| 2018/04/09 | 3,465 | 3,515 | 3,455 | 3,500 | 270,700 |
| 2018/04/06 | 3,500 | 3,520 | 3,455 | 3,475 | 360,900 |
| 2018/04/05 | 3,520 | 3,525 | 3,460 | 3,490 | 366,300 |
| 2018/04/04 | 3,495 | 3,520 | 3,445 | 3,470 | 207,700 |
| 2018/04/03 | 3,510 | 3,525 | 3,455 | 3,465 | 259,300 |
| 2018/04/02 | 3,615 | 3,645 | 3,565 | 3,580 | 192,100 |
| 2018/03/30 | 3,520 | 3,595 | 3,505 | 3,560 | 251,900 |
| 2018/03/29 | 3,570 | 3,570 | 3,440 | 3,470 | 285,600 |
| 2018/03/28 | 3,410 | 3,570 | 3,410 | 3,535 | 429,300 |
| 2018/03/27 | 3,470 | 3,490 | 3,420 | 3,445 | 178,500 |
| 2018/03/26 | 3,345 | 3,405 | 3,270 | 3,405 | 315,600 |
| 2018/03/23 | 3,400 | 3,495 | 3,380 | 3,385 | 423,200 |
| 2018/03/22 | 3,540 | 3,625 | 3,495 | 3,575 | 597,200 |
| 2018/03/20 | 3,580 | 3,635 | 3,560 | 3,605 | 310,700 |
| 2018/03/19 | 3,735 | 3,770 | 3,605 | 3,650 | 339,100 |
| 2018/03/16 | 3,820 | 3,840 | 3,755 | 3,770 | 181,100 |
| 2018/03/15 | 3,775 | 3,830 | 3,710 | 3,810 | 209,000 |
| 2018/03/14 | 3,700 | 3,795 | 3,685 | 3,780 | 226,200 |
| 2018/03/13 | 3,660 | 3,770 | 3,655 | 3,755 | 394,000 |
| 2018/03/12 | 3,600 | 3,675 | 3,555 | 3,660 | 544,300 |
| 2018/03/09 | 3,590 | 3,635 | 3,470 | 3,530 | 865,000 |
| 2018/03/08 | 3,315 | 3,440 | 3,280 | 3,430 | 408,600 |
| 2018/03/07 | 3,300 | 3,360 | 3,245 | 3,275 | 334,700 |
| 2018/03/06 | 3,190 | 3,290 | 3,170 | 3,280 | 287,100 |
| 2018/03/05 | 3,135 | 3,165 | 3,075 | 3,095 | 280,600 |
| 2018/03/02 | 3,105 | 3,170 | 3,080 | 3,120 | 241,700 |
| 2018/03/01 | 3,200 | 3,225 | 3,165 | 3,175 | 196,700 |
| 2018/02/28 | 3,200 | 3,290 | 3,155 | 3,210 | 327,000 |
| 2018/02/27 | 3,265 | 3,290 | 3,180 | 3,235 | 171,700 |
| 2018/02/26 | 3,300 | 3,320 | 3,205 | 3,240 | 251,000 |
| 2018/02/23 | 3,195 | 3,245 | 3,175 | 3,220 | 190,000 |
| 2018/02/22 | 3,180 | 3,215 | 3,125 | 3,185 | 208,100 |
| 2018/02/21 | 3,205 | 3,230 | 3,165 | 3,215 | 151,000 |
| 2018/02/20 | 3,230 | 3,230 | 3,130 | 3,180 | 262,500 |
| 2018/02/19 | 3,105 | 3,225 | 3,095 | 3,225 | 404,600 |
| 2018/02/16 | 2,960 | 3,105 | 2,926 | 3,065 | 756,000 |
| 2018/02/15 | 2,862 | 2,961 | 2,822 | 2,959 | 571,500 |
| 2018/02/14 | 2,901 | 2,920 | 2,787 | 2,812 | 625,800 |
| 2018/02/13 | 3,080 | 3,125 | 2,890 | 2,912 | 425,200 |
| 2018/02/09 | 2,903 | 3,020 | 2,902 | 3,010 | 395,500 |
| 2018/02/08 | 3,095 | 3,125 | 3,055 | 3,100 | 304,900 |
| 2018/02/07 | 3,245 | 3,290 | 3,035 | 3,045 | 340,000 |
| 2018/02/06 | 3,300 | 3,300 | 2,928 | 3,085 | 1,326,100 |
| 2018/02/05 | 3,425 | 3,585 | 3,410 | 3,545 | 423,800 |
| 2018/02/02 | 3,585 | 3,625 | 3,535 | 3,535 | 477,800 |
| 2018/02/01 | 3,630 | 3,680 | 3,575 | 3,630 | 506,900 |
| 2018/01/31 | 3,670 | 3,715 | 3,610 | 3,630 | 378,300 |
| 2018/01/30 | 3,635 | 3,775 | 3,605 | 3,725 | 635,100 |
| 2018/01/29 | 3,625 | 3,720 | 3,580 | 3,625 | 442,100 |
| 2018/01/26 | 3,655 | 3,700 | 3,565 | 3,600 | 475,800 |
| 2018/01/25 | 3,765 | 3,770 | 3,580 | 3,625 | 700,800 |
| 2018/01/24 | 3,950 | 3,980 | 3,725 | 3,785 | 866,100 |
| 2018/01/23 | 3,755 | 4,070 | 3,675 | 4,045 | 1,053,200 |
| 2018/01/22 | 3,395 | 3,810 | 3,380 | 3,800 | 1,574,800 |
| 2018/01/19 | 3,265 | 3,330 | 3,265 | 3,325 | 417,400 |
| 2018/01/18 | 3,305 | 3,350 | 3,210 | 3,235 | 416,800 |
| 2018/01/17 | 3,240 | 3,300 | 3,210 | 3,245 | 294,700 |
| 2018/01/16 | 3,170 | 3,300 | 3,155 | 3,290 | 333,500 |
| 2018/01/15 | 3,125 | 3,170 | 3,090 | 3,145 | 302,800 |
| 2018/01/12 | 3,170 | 3,200 | 3,080 | 3,085 | 290,600 |
| 2018/01/11 | 3,140 | 3,275 | 3,140 | 3,160 | 427,000 |
| 2018/01/10 | 3,135 | 3,155 | 3,100 | 3,150 | 150,200 |
| 2018/01/09 | 3,070 | 3,155 | 3,050 | 3,145 | 241,200 |
| 2018/01/05 | 3,070 | 3,095 | 3,025 | 3,080 | 219,500 |
| 2018/01/04 | 2,980 | 3,085 | 2,980 | 3,050 | 283,800 |