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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,580 | 4,590 | 4,535 | 4,585 | 126,100 |
| 2019/12/27 | 4,545 | 4,630 | 4,545 | 4,560 | 187,700 |
| 2019/12/26 | 4,510 | 4,550 | 4,475 | 4,545 | 128,200 |
| 2019/12/25 | 4,510 | 4,520 | 4,480 | 4,490 | 51,200 |
| 2019/12/24 | 4,480 | 4,545 | 4,480 | 4,515 | 113,600 |
| 2019/12/23 | 4,510 | 4,510 | 4,440 | 4,460 | 206,800 |
| 2019/12/20 | 4,425 | 4,525 | 4,420 | 4,490 | 205,100 |
| 2019/12/19 | 4,410 | 4,450 | 4,370 | 4,375 | 171,800 |
| 2019/12/18 | 4,420 | 4,510 | 4,410 | 4,440 | 216,800 |
| 2019/12/17 | 4,430 | 4,450 | 4,350 | 4,380 | 263,800 |
| 2019/12/16 | 4,375 | 4,460 | 4,365 | 4,420 | 227,600 |
| 2019/12/13 | 4,440 | 4,500 | 4,400 | 4,440 | 387,200 |
| 2019/12/12 | 4,285 | 4,445 | 4,285 | 4,375 | 492,600 |
| 2019/12/11 | 4,200 | 4,250 | 4,185 | 4,220 | 194,300 |
| 2019/12/10 | 4,100 | 4,200 | 4,100 | 4,170 | 166,300 |
| 2019/12/09 | 4,085 | 4,125 | 4,065 | 4,105 | 146,200 |
| 2019/12/06 | 4,070 | 4,125 | 4,020 | 4,055 | 192,800 |
| 2019/12/05 | 4,135 | 4,135 | 4,075 | 4,115 | 150,800 |
| 2019/12/04 | 4,100 | 4,160 | 4,095 | 4,135 | 180,500 |
| 2019/12/03 | 4,090 | 4,165 | 4,075 | 4,130 | 234,200 |
| 2019/12/02 | 4,140 | 4,190 | 4,120 | 4,135 | 171,400 |
| 2019/11/29 | 4,200 | 4,240 | 4,145 | 4,160 | 215,000 |
| 2019/11/28 | 4,065 | 4,135 | 4,045 | 4,125 | 206,500 |
| 2019/11/27 | 4,050 | 4,090 | 4,020 | 4,045 | 112,400 |
| 2019/11/26 | 4,070 | 4,095 | 4,040 | 4,050 | 192,800 |
| 2019/11/25 | 4,000 | 4,060 | 4,000 | 4,055 | 151,700 |
| 2019/11/22 | 3,995 | 4,025 | 3,945 | 3,970 | 138,600 |
| 2019/11/21 | 3,935 | 3,995 | 3,850 | 3,990 | 155,200 |
| 2019/11/20 | 3,900 | 4,000 | 3,900 | 3,940 | 402,200 |
| 2019/11/19 | 3,760 | 3,900 | 3,760 | 3,895 | 368,700 |
| 2019/11/18 | 3,715 | 3,775 | 3,710 | 3,740 | 142,800 |
| 2019/11/15 | 3,705 | 3,750 | 3,640 | 3,715 | 201,900 |
| 2019/11/14 | 3,770 | 3,850 | 3,730 | 3,745 | 260,200 |
| 2019/11/13 | 3,650 | 3,795 | 3,630 | 3,775 | 458,100 |
| 2019/11/12 | 3,735 | 3,900 | 3,645 | 3,675 | 1,359,500 |
| 2019/11/11 | 3,610 | 3,680 | 3,540 | 3,595 | 242,000 |
| 2019/11/08 | 3,615 | 3,620 | 3,525 | 3,575 | 191,100 |
| 2019/11/07 | 3,525 | 3,610 | 3,515 | 3,575 | 244,700 |
| 2019/11/06 | 3,600 | 3,600 | 3,510 | 3,515 | 175,700 |
| 2019/11/05 | 3,610 | 3,615 | 3,540 | 3,585 | 233,300 |
| 2019/11/01 | 3,540 | 3,575 | 3,525 | 3,570 | 132,600 |
| 2019/10/31 | 3,610 | 3,645 | 3,580 | 3,580 | 156,800 |
| 2019/10/30 | 3,565 | 3,610 | 3,540 | 3,605 | 257,000 |
| 2019/10/29 | 3,615 | 3,650 | 3,585 | 3,585 | 183,500 |
| 2019/10/28 | 3,620 | 3,620 | 3,560 | 3,570 | 116,500 |
| 2019/10/25 | 3,590 | 3,625 | 3,555 | 3,590 | 202,700 |
| 2019/10/24 | 3,560 | 3,590 | 3,540 | 3,575 | 194,500 |
| 2019/10/23 | 3,490 | 3,570 | 3,465 | 3,570 | 214,500 |
| 2019/10/21 | 3,430 | 3,515 | 3,430 | 3,465 | 148,600 |
| 2019/10/18 | 3,380 | 3,490 | 3,370 | 3,435 | 210,200 |
| 2019/10/17 | 3,395 | 3,395 | 3,330 | 3,360 | 162,300 |
| 2019/10/16 | 3,490 | 3,510 | 3,395 | 3,410 | 180,900 |
| 2019/10/15 | 3,450 | 3,480 | 3,440 | 3,445 | 130,300 |
| 2019/10/11 | 3,405 | 3,415 | 3,365 | 3,410 | 113,200 |
| 2019/10/10 | 3,470 | 3,475 | 3,375 | 3,385 | 244,700 |
| 2019/10/09 | 3,440 | 3,515 | 3,425 | 3,505 | 184,600 |
| 2019/10/08 | 3,470 | 3,525 | 3,455 | 3,490 | 117,000 |
| 2019/10/07 | 3,505 | 3,505 | 3,410 | 3,435 | 126,800 |
| 2019/10/04 | 3,455 | 3,510 | 3,430 | 3,500 | 107,000 |
| 2019/10/03 | 3,450 | 3,475 | 3,400 | 3,445 | 180,100 |
| 2019/10/02 | 3,460 | 3,530 | 3,455 | 3,500 | 186,700 |
| 2019/10/01 | 3,460 | 3,555 | 3,455 | 3,535 | 182,900 |
| 2019/09/30 | 3,410 | 3,495 | 3,405 | 3,435 | 161,000 |
| 2019/09/27 | 3,415 | 3,475 | 3,390 | 3,455 | 276,200 |
| 2019/09/26 | 3,425 | 3,515 | 3,420 | 3,440 | 245,500 |
| 2019/09/25 | 3,415 | 3,440 | 3,355 | 3,365 | 235,600 |
| 2019/09/24 | 3,410 | 3,540 | 3,410 | 3,505 | 262,600 |
| 2019/09/20 | 3,410 | 3,465 | 3,360 | 3,435 | 284,200 |
| 2019/09/19 | 3,350 | 3,445 | 3,345 | 3,365 | 401,700 |
| 2019/09/18 | 3,330 | 3,350 | 3,270 | 3,315 | 223,400 |
| 2019/09/17 | 3,265 | 3,390 | 3,255 | 3,360 | 233,400 |
| 2019/09/13 | 3,255 | 3,310 | 3,220 | 3,245 | 289,200 |
| 2019/09/12 | 3,395 | 3,400 | 3,250 | 3,250 | 339,800 |
| 2019/09/11 | 3,450 | 3,450 | 3,330 | 3,390 | 378,900 |
| 2019/09/10 | 3,520 | 3,560 | 3,500 | 3,505 | 347,900 |
| 2019/09/09 | 3,530 | 3,650 | 3,505 | 3,645 | 281,300 |
| 2019/09/06 | 3,565 | 3,580 | 3,505 | 3,520 | 329,600 |
| 2019/09/05 | 3,595 | 3,630 | 3,580 | 3,605 | 241,800 |
| 2019/09/04 | 3,565 | 3,600 | 3,540 | 3,580 | 181,900 |
| 2019/09/03 | 3,495 | 3,630 | 3,465 | 3,595 | 318,800 |
| 2019/09/02 | 3,445 | 3,480 | 3,415 | 3,455 | 191,900 |
| 2019/08/30 | 3,420 | 3,475 | 3,405 | 3,465 | 334,600 |
| 2019/08/29 | 3,360 | 3,380 | 3,300 | 3,320 | 553,000 |
| 2019/08/28 | 3,350 | 3,400 | 3,315 | 3,335 | 281,600 |
| 2019/08/27 | 3,345 | 3,355 | 3,295 | 3,320 | 238,800 |
| 2019/08/26 | 3,295 | 3,355 | 3,270 | 3,275 | 299,200 |
| 2019/08/23 | 3,325 | 3,430 | 3,320 | 3,425 | 223,200 |
| 2019/08/22 | 3,340 | 3,365 | 3,305 | 3,315 | 203,700 |
| 2019/08/21 | 3,325 | 3,415 | 3,325 | 3,350 | 286,500 |
| 2019/08/20 | 3,340 | 3,400 | 3,325 | 3,380 | 306,900 |
| 2019/08/19 | 3,355 | 3,390 | 3,290 | 3,305 | 241,100 |
| 2019/08/16 | 3,285 | 3,400 | 3,270 | 3,310 | 385,300 |
| 2019/08/15 | 3,300 | 3,360 | 3,160 | 3,350 | 603,800 |
| 2019/08/14 | 3,390 | 3,510 | 3,385 | 3,415 | 495,700 |
| 2019/08/13 | 3,350 | 3,400 | 3,245 | 3,290 | 534,900 |
| 2019/08/09 | 3,635 | 3,680 | 3,585 | 3,630 | 333,500 |
| 2019/08/08 | 3,580 | 3,645 | 3,535 | 3,565 | 287,900 |
| 2019/08/07 | 3,535 | 3,615 | 3,490 | 3,605 | 250,000 |
| 2019/08/06 | 3,405 | 3,540 | 3,395 | 3,540 | 290,100 |
| 2019/08/05 | 3,620 | 3,620 | 3,475 | 3,555 | 274,300 |
| 2019/08/02 | 3,695 | 3,735 | 3,655 | 3,670 | 259,600 |
| 2019/08/01 | 3,725 | 3,800 | 3,690 | 3,785 | 213,000 |
| 2019/07/31 | 3,700 | 3,820 | 3,685 | 3,775 | 356,000 |
| 2019/07/30 | 3,740 | 3,755 | 3,690 | 3,720 | 205,500 |
| 2019/07/29 | 3,745 | 3,795 | 3,710 | 3,745 | 251,700 |
| 2019/07/26 | 3,620 | 3,735 | 3,620 | 3,725 | 250,900 |
| 2019/07/25 | 3,600 | 3,710 | 3,540 | 3,655 | 338,300 |
| 2019/07/24 | 3,655 | 3,655 | 3,570 | 3,605 | 244,500 |
| 2019/07/23 | 3,600 | 3,665 | 3,600 | 3,620 | 176,900 |
| 2019/07/22 | 3,630 | 3,635 | 3,585 | 3,605 | 191,200 |
| 2019/07/19 | 3,580 | 3,690 | 3,540 | 3,665 | 301,600 |
| 2019/07/18 | 3,580 | 3,745 | 3,565 | 3,570 | 467,000 |
| 2019/07/17 | 3,555 | 3,595 | 3,485 | 3,580 | 272,200 |
| 2019/07/16 | 3,630 | 3,650 | 3,565 | 3,590 | 213,900 |
| 2019/07/12 | 3,700 | 3,735 | 3,650 | 3,665 | 188,900 |
| 2019/07/11 | 3,695 | 3,730 | 3,675 | 3,690 | 192,400 |
| 2019/07/10 | 3,575 | 3,675 | 3,560 | 3,655 | 183,600 |
| 2019/07/09 | 3,615 | 3,635 | 3,560 | 3,580 | 143,200 |
| 2019/07/08 | 3,700 | 3,730 | 3,625 | 3,635 | 199,800 |
| 2019/07/05 | 3,700 | 3,715 | 3,585 | 3,670 | 241,700 |
| 2019/07/04 | 3,770 | 3,770 | 3,685 | 3,735 | 140,500 |
| 2019/07/03 | 3,795 | 3,830 | 3,685 | 3,710 | 380,500 |
| 2019/07/02 | 3,555 | 3,735 | 3,550 | 3,725 | 552,000 |
| 2019/07/01 | 3,500 | 3,590 | 3,445 | 3,570 | 343,400 |
| 2019/06/28 | 3,425 | 3,460 | 3,400 | 3,410 | 142,600 |
| 2019/06/27 | 3,405 | 3,490 | 3,405 | 3,430 | 167,000 |
| 2019/06/26 | 3,360 | 3,435 | 3,315 | 3,415 | 164,500 |
| 2019/06/25 | 3,470 | 3,485 | 3,365 | 3,400 | 250,500 |
| 2019/06/24 | 3,475 | 3,490 | 3,420 | 3,490 | 161,900 |
| 2019/06/21 | 3,610 | 3,620 | 3,515 | 3,525 | 278,800 |
| 2019/06/20 | 3,550 | 3,605 | 3,540 | 3,585 | 339,200 |
| 2019/06/19 | 3,500 | 3,535 | 3,485 | 3,525 | 229,600 |
| 2019/06/18 | 3,460 | 3,520 | 3,390 | 3,405 | 355,100 |
| 2019/06/17 | 3,450 | 3,465 | 3,410 | 3,440 | 187,100 |
| 2019/06/14 | 3,370 | 3,455 | 3,345 | 3,450 | 233,600 |
| 2019/06/13 | 3,370 | 3,430 | 3,355 | 3,365 | 242,700 |
| 2019/06/12 | 3,390 | 3,455 | 3,365 | 3,375 | 208,700 |
| 2019/06/11 | 3,330 | 3,440 | 3,305 | 3,405 | 344,100 |
| 2019/06/10 | 3,250 | 3,370 | 3,215 | 3,330 | 391,300 |
| 2019/06/07 | 3,290 | 3,290 | 3,200 | 3,245 | 233,600 |
| 2019/06/06 | 3,245 | 3,285 | 3,225 | 3,235 | 340,900 |
| 2019/06/05 | 3,200 | 3,235 | 3,150 | 3,210 | 530,800 |
| 2019/06/04 | 3,275 | 3,275 | 3,085 | 3,105 | 612,000 |
| 2019/06/03 | 3,425 | 3,425 | 3,280 | 3,305 | 670,400 |
| 2019/05/31 | 3,600 | 3,640 | 3,520 | 3,535 | 435,000 |
| 2019/05/30 | 3,650 | 3,675 | 3,585 | 3,650 | 310,900 |
| 2019/05/29 | 3,750 | 3,790 | 3,685 | 3,750 | 402,200 |
| 2019/05/28 | 3,775 | 3,805 | 3,740 | 3,790 | 313,700 |
| 2019/05/27 | 3,830 | 3,830 | 3,715 | 3,755 | 288,400 |
| 2019/05/24 | 3,840 | 3,880 | 3,820 | 3,845 | 242,900 |
| 2019/05/23 | 3,860 | 3,915 | 3,800 | 3,895 | 327,400 |
| 2019/05/22 | 3,865 | 3,895 | 3,825 | 3,860 | 319,800 |
| 2019/05/21 | 3,840 | 3,855 | 3,755 | 3,815 | 600,800 |
| 2019/05/20 | 3,890 | 3,925 | 3,830 | 3,870 | 608,700 |
| 2019/05/17 | 3,650 | 3,825 | 3,620 | 3,790 | 1,147,900 |
| 2019/05/16 | 3,600 | 3,610 | 3,495 | 3,530 | 1,029,800 |
| 2019/05/15 | 3,260 | 3,275 | 3,185 | 3,270 | 318,300 |
| 2019/05/14 | 3,170 | 3,255 | 3,125 | 3,240 | 314,400 |
| 2019/05/13 | 3,330 | 3,360 | 3,280 | 3,295 | 348,600 |
| 2019/05/10 | 3,180 | 3,300 | 3,155 | 3,260 | 508,600 |
| 2019/05/09 | 3,125 | 3,135 | 3,040 | 3,055 | 191,700 |
| 2019/05/08 | 3,135 | 3,170 | 3,095 | 3,155 | 159,800 |
| 2019/05/07 | 3,200 | 3,260 | 3,170 | 3,225 | 150,000 |
| 2019/04/26 | 3,180 | 3,240 | 3,140 | 3,230 | 131,100 |
| 2019/04/25 | 3,140 | 3,180 | 3,140 | 3,170 | 89,300 |
| 2019/04/24 | 3,150 | 3,190 | 3,125 | 3,135 | 89,100 |
| 2019/04/23 | 3,130 | 3,145 | 3,085 | 3,135 | 88,900 |
| 2019/04/22 | 3,110 | 3,145 | 3,075 | 3,090 | 69,800 |
| 2019/04/19 | 3,140 | 3,170 | 3,120 | 3,120 | 61,300 |
| 2019/04/18 | 3,150 | 3,175 | 3,085 | 3,110 | 135,600 |
| 2019/04/17 | 3,155 | 3,160 | 3,100 | 3,140 | 134,200 |
| 2019/04/16 | 3,190 | 3,215 | 3,150 | 3,155 | 128,900 |
| 2019/04/15 | 3,185 | 3,255 | 3,180 | 3,240 | 159,500 |
| 2019/04/12 | 3,200 | 3,215 | 3,140 | 3,185 | 117,800 |
| 2019/04/11 | 3,235 | 3,280 | 3,180 | 3,210 | 252,200 |
| 2019/04/10 | 3,105 | 3,205 | 3,075 | 3,185 | 253,800 |
| 2019/04/09 | 3,155 | 3,175 | 3,105 | 3,135 | 152,900 |
| 2019/04/08 | 3,235 | 3,235 | 3,155 | 3,195 | 187,300 |
| 2019/04/05 | 3,290 | 3,310 | 3,175 | 3,200 | 196,800 |
| 2019/04/04 | 3,330 | 3,350 | 3,305 | 3,305 | 192,600 |
| 2019/04/03 | 3,310 | 3,325 | 3,275 | 3,305 | 214,000 |
| 2019/04/02 | 3,345 | 3,355 | 3,270 | 3,310 | 294,600 |
| 2019/04/01 | 3,280 | 3,325 | 3,270 | 3,300 | 254,100 |
| 2019/03/29 | 3,265 | 3,360 | 3,205 | 3,245 | 259,600 |
| 2019/03/28 | 3,195 | 3,240 | 3,130 | 3,235 | 240,400 |
| 2019/03/27 | 3,220 | 3,245 | 3,195 | 3,230 | 219,900 |
| 2019/03/26 | 3,075 | 3,190 | 3,070 | 3,190 | 283,300 |
| 2019/03/25 | 3,070 | 3,070 | 3,005 | 3,035 | 188,000 |
| 2019/03/22 | 3,110 | 3,180 | 3,000 | 3,175 | 300,200 |
| 2019/03/20 | 3,035 | 3,125 | 2,985 | 3,110 | 240,900 |
| 2019/03/19 | 3,055 | 3,055 | 2,966 | 2,996 | 141,100 |
| 2019/03/18 | 2,996 | 3,040 | 2,970 | 3,035 | 140,800 |
| 2019/03/15 | 2,980 | 3,020 | 2,938 | 2,958 | 225,000 |
| 2019/03/14 | 2,937 | 2,955 | 2,899 | 2,907 | 132,400 |
| 2019/03/13 | 2,966 | 2,980 | 2,897 | 2,924 | 132,000 |
| 2019/03/12 | 2,946 | 2,978 | 2,939 | 2,964 | 110,800 |
| 2019/03/11 | 2,931 | 2,964 | 2,860 | 2,904 | 135,700 |
| 2019/03/08 | 2,945 | 2,979 | 2,905 | 2,924 | 208,800 |
| 2019/03/07 | 2,990 | 3,025 | 2,984 | 3,000 | 117,900 |
| 2019/03/06 | 3,005 | 3,035 | 2,984 | 3,030 | 79,700 |
| 2019/03/05 | 2,993 | 3,015 | 2,967 | 3,005 | 105,700 |
| 2019/03/04 | 3,015 | 3,035 | 2,979 | 3,015 | 140,200 |
| 2019/03/01 | 2,997 | 3,030 | 2,985 | 2,990 | 129,300 |
| 2019/02/28 | 3,005 | 3,030 | 2,984 | 3,010 | 153,100 |
| 2019/02/27 | 3,000 | 3,030 | 2,986 | 2,999 | 111,700 |
| 2019/02/26 | 3,055 | 3,060 | 2,978 | 3,005 | 130,200 |
| 2019/02/25 | 3,000 | 3,070 | 2,988 | 3,045 | 190,800 |
| 2019/02/22 | 2,904 | 2,982 | 2,903 | 2,981 | 203,500 |
| 2019/02/21 | 2,890 | 2,934 | 2,864 | 2,904 | 171,600 |
| 2019/02/20 | 2,957 | 2,957 | 2,880 | 2,909 | 143,100 |
| 2019/02/19 | 2,938 | 2,959 | 2,911 | 2,956 | 132,800 |
| 2019/02/18 | 2,900 | 2,943 | 2,861 | 2,942 | 188,500 |
| 2019/02/15 | 2,805 | 2,843 | 2,764 | 2,800 | 112,600 |
| 2019/02/14 | 2,857 | 2,891 | 2,824 | 2,839 | 126,400 |
| 2019/02/13 | 2,856 | 2,937 | 2,823 | 2,870 | 185,400 |
| 2019/02/12 | 2,830 | 2,873 | 2,775 | 2,806 | 236,100 |
| 2019/02/08 | 2,779 | 2,810 | 2,733 | 2,771 | 241,600 |
| 2019/02/07 | 2,875 | 2,880 | 2,804 | 2,846 | 296,300 |
| 2019/02/06 | 2,760 | 2,895 | 2,752 | 2,883 | 370,900 |
| 2019/02/05 | 2,661 | 2,716 | 2,635 | 2,690 | 273,000 |
| 2019/02/04 | 2,543 | 2,630 | 2,535 | 2,609 | 142,400 |
| 2019/02/01 | 2,611 | 2,625 | 2,527 | 2,530 | 147,800 |
| 2019/01/31 | 2,570 | 2,670 | 2,570 | 2,611 | 183,100 |
| 2019/01/30 | 2,565 | 2,593 | 2,524 | 2,551 | 155,400 |
| 2019/01/29 | 2,555 | 2,587 | 2,529 | 2,579 | 101,600 |
| 2019/01/28 | 2,587 | 2,601 | 2,555 | 2,555 | 76,400 |
| 2019/01/25 | 2,563 | 2,642 | 2,550 | 2,567 | 160,000 |
| 2019/01/24 | 2,525 | 2,557 | 2,512 | 2,555 | 86,600 |
| 2019/01/23 | 2,510 | 2,570 | 2,510 | 2,545 | 138,700 |
| 2019/01/22 | 2,623 | 2,623 | 2,503 | 2,530 | 138,000 |
| 2019/01/21 | 2,598 | 2,666 | 2,585 | 2,623 | 180,400 |
| 2019/01/18 | 2,547 | 2,580 | 2,511 | 2,554 | 96,500 |
| 2019/01/17 | 2,534 | 2,568 | 2,513 | 2,547 | 94,700 |
| 2019/01/16 | 2,574 | 2,574 | 2,510 | 2,517 | 121,700 |
| 2019/01/15 | 2,506 | 2,599 | 2,501 | 2,574 | 129,900 |
| 2019/01/11 | 2,540 | 2,555 | 2,495 | 2,514 | 163,400 |
| 2019/01/10 | 2,600 | 2,600 | 2,515 | 2,534 | 200,200 |
| 2019/01/09 | 2,643 | 2,684 | 2,605 | 2,608 | 105,900 |
| 2019/01/08 | 2,590 | 2,659 | 2,590 | 2,614 | 133,400 |
| 2019/01/07 | 2,590 | 2,620 | 2,550 | 2,558 | 148,400 |
| 2019/01/04 | 2,453 | 2,512 | 2,395 | 2,500 | 189,700 |