4819 (株)デジタルガレージの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,997	2,029	1,997	2,021	120,600	2,021
2016-12-29	2,030	2,036	1,985	1,992	162,100	1,992
2016-12-28	2,000	2,046	1,998	2,039	186,300	2,039
2016-12-27	1,973	2,008	1,973	1,990	144,900	1,990
2016-12-26	1,970	2,000	1,963	1,982	200,800	1,982
2016-12-22	1,975	1,995	1,974	1,981	143,200	1,981
2016-12-21	1,990	1,997	1,956	1,963	150,000	1,963
2016-12-20	1,988	2,002	1,970	1,994	133,300	1,994
2016-12-19	1,958	1,992	1,938	1,976	180,600	1,976
2016-12-16	2,005	2,010	1,957	1,964	280,500	1,964
2016-12-15	1,988	2,011	1,983	2,001	142,800	2,001
2016-12-14	1,991	2,020	1,991	2,003	168,000	2,003
2016-12-13	1,950	2,012	1,943	2,006	248,800	2,006
2016-12-12	1,930	1,949	1,925	1,945	156,700	1,945
2016-12-09	1,911	1,932	1,899	1,928	261,000	1,928
2016-12-08	1,995	1,998	1,897	1,932	312,100	1,932
2016-12-07	1,897	1,994	1,897	1,955	405,800	1,955
2016-12-06	1,911	1,927	1,890	1,897	219,000	1,897
2016-12-05	1,944	1,950	1,903	1,911	256,300	1,911
2016-12-02	2,007	2,013	1,970	1,981	249,700	1,981
2016-12-01	2,019	2,070	2,013	2,027	294,800	2,027
2016-11-30	2,011	2,024	2,001	2,006	246,600	2,006
2016-11-29	2,015	2,021	2,004	2,011	178,400	2,011
2016-11-28	2,005	2,016	1,991	2,015	159,600	2,015
2016-11-25	2,007	2,022	1,993	2,009	233,900	2,009
2016-11-24	1,994	2,008	1,970	1,999	196,000	1,999
2016-11-22	2,020	2,024	1,984	1,994	125,400	1,994
2016-11-21	2,010	2,035	2,001	2,012	156,700	2,012
2016-11-18	2,048	2,055	1,983	1,996	271,800	1,996
2016-11-17	2,012	2,028	1,999	2,021	270,700	2,021
2016-11-16	1,948	2,019	1,938	2,012	353,200	2,012
2016-11-15	1,928	1,941	1,918	1,939	159,800	1,939
2016-11-14	1,898	1,951	1,886	1,948	241,000	1,948
2016-11-11	1,886	1,918	1,866	1,878	366,200	1,878
2016-11-10	1,898	1,935	1,853	1,926	383,100	1,926
2016-11-09	1,899	1,900	1,730	1,809	374,900	1,809
2016-11-08	1,875	1,888	1,871	1,874	104,200	1,874
2016-11-07	1,900	1,907	1,863	1,870	166,600	1,870
2016-11-04	1,889	1,904	1,852	1,868	201,900	1,868
2016-11-02	1,920	1,936	1,903	1,909	200,600	1,909
2016-11-01	1,984	1,985	1,932	1,951	293,700	1,951
2016-10-31	1,974	1,994	1,968	1,987	142,400	1,987
2016-10-28	1,960	1,978	1,942	1,967	198,500	1,967
2016-10-27	1,933	1,954	1,922	1,951	185,800	1,951
2016-10-26	1,918	1,948	1,918	1,926	166,200	1,926
2016-10-25	1,922	1,940	1,908	1,917	176,000	1,917
2016-10-24	1,923	1,941	1,917	1,919	115,900	1,919
2016-10-21	1,925	1,935	1,915	1,921	131,300	1,921
2016-10-20	1,916	1,939	1,905	1,933	152,800	1,933
2016-10-19	1,930	1,950	1,921	1,928	223,100	1,928
2016-10-17	1,948	1,955	1,908	1,944	271,400	1,944
2016-10-13	1,947	1,952	1,912	1,931	203,000	1,931
2016-10-12	1,947	1,975	1,941	1,943	241,400	1,943
2016-10-11	1,953	1,984	1,946	1,957	236,900	1,957
2016-10-07	1,945	1,955	1,928	1,948	169,800	1,948
2016-10-06	1,985	1,989	1,946	1,951	231,600	1,951
2016-10-05	1,940	1,981	1,937	1,974	227,400	1,974
2016-10-04	1,930	1,950	1,916	1,939	224,400	1,939
2016-10-03	1,956	1,964	1,933	1,942	173,400	1,942
2016-09-30	1,920	1,945	1,910	1,939	157,200	1,939
2016-09-29	1,960	1,960	1,926	1,939	152,000	1,939
2016-09-28	1,938	1,966	1,924	1,942	257,000	1,942
2016-09-27	1,881	1,931	1,877	1,931	404,500	1,931
2016-09-26	1,922	1,940	1,902	1,910	291,000	1,910
2016-09-23	1,841	1,915	1,824	1,915	655,000	1,915
2016-09-21	1,823	1,866	1,812	1,866	271,900	1,866
2016-09-20	1,841	1,905	1,835	1,840	268,900	1,840
2016-09-16	1,823	1,855	1,822	1,855	257,500	1,855
2016-09-15	1,807	1,835	1,800	1,812	304,200	1,812
2016-09-14	1,808	1,820	1,782	1,817	309,900	1,817
2016-09-13	1,813	1,830	1,806	1,824	244,300	1,824
2016-09-12	1,826	1,858	1,798	1,813	371,400	1,813
2016-09-09	1,850	1,865	1,835	1,861	463,400	1,861
2016-09-08	1,810	1,876	1,810	1,848	746,900	1,848
2016-09-07	1,877	1,956	1,741	1,798	1,697,300	1,798
2016-09-06	1,823	1,864	1,813	1,859	248,500	1,859
2016-09-05	1,852	1,874	1,832	1,836	336,500	1,836
2016-09-02	1,849	1,852	1,818	1,848	376,200	1,848
2016-09-01	1,792	1,888	1,779	1,849	826,000	1,849
2016-08-31	1,720	1,747	1,690	1,742	300,700	1,742
2016-08-30	1,700	1,723	1,689	1,718	216,100	1,718
2016-08-29	1,731	1,740	1,696	1,707	246,400	1,707
2016-08-26	1,724	1,733	1,709	1,718	198,400	1,718
2016-08-25	1,792	1,837	1,727	1,732	474,600	1,732
2016-08-24	1,723	1,790	1,723	1,757	434,000	1,757
2016-08-23	1,702	1,730	1,697	1,709	216,400	1,709
2016-08-22	1,721	1,727	1,700	1,713	228,300	1,713
2016-08-19	1,710	1,770	1,692	1,704	486,100	1,704
2016-08-18	1,758	1,770	1,680	1,693	857,800	1,693
2016-08-17	1,837	1,848	1,763	1,766	454,800	1,766
2016-08-16	1,885	1,920	1,845	1,845	337,400	1,845
2016-08-15	1,902	1,909	1,855	1,863	413,800	1,863
2016-08-12	1,936	1,954	1,870	1,920	501,200	1,920
2016-08-10	1,898	2,027	1,884	1,960	720,100	1,960
2016-08-09	1,837	1,884	1,828	1,870	436,200	1,870
2016-08-08	1,897	1,907	1,834	1,844	488,300	1,844
2016-08-05	1,810	1,893	1,798	1,889	613,400	1,889
2016-08-04	1,910	1,924	1,773	1,794	924,000	1,794
2016-08-03	1,911	1,927	1,872	1,886	284,300	1,886
2016-08-02	1,960	1,967	1,940	1,947	261,300	1,947
2016-08-01	1,950	1,982	1,930	1,958	407,200	1,958
2016-07-29	1,922	1,961	1,843	1,956	513,100	1,956
2016-07-28	1,926	1,943	1,902	1,927	506,300	1,927
2016-07-27	1,948	1,960	1,915	1,922	380,500	1,922
2016-07-26	1,935	1,943	1,890	1,937	473,300	1,937
2016-07-25	1,916	1,997	1,896	1,952	855,200	1,952
2016-07-22	1,950	1,984	1,861	1,899	1,161,600	1,899
2016-07-21	2,015	2,022	1,972	1,988	469,900	1,988
2016-07-20	1,996	2,017	1,975	2,013	412,000	2,013
2016-07-19	1,973	1,997	1,942	1,997	710,400	1,997
2016-07-15	2,045	2,067	1,976	1,990	755,600	1,990
2016-07-14	2,044	2,051	2,005	2,030	429,800	2,030
2016-07-13	2,124	2,126	2,011	2,033	831,700	2,033
2016-07-12	2,136	2,166	2,079	2,082	783,500	2,082
2016-07-11	2,176	2,187	2,022	2,094	958,100	2,094
2016-07-08	2,280	2,290	2,143	2,147	780,200	2,147
2016-07-07	2,368	2,379	2,311	2,321	320,100	2,321
2016-07-06	2,400	2,414	2,332	2,363	384,100	2,363
2016-07-05	2,427	2,441	2,394	2,438	240,000	2,438
2016-07-04	2,366	2,448	2,366	2,441	409,400	2,441
2016-07-01	2,360	2,396	2,341	2,380	518,000	2,380
2016-06-30	2,360	2,465	2,353	2,376	777,500	2,376
2016-06-29	2,468	2,468	2,241	2,344	3,408,200	2,344
2016-06-28	2,224	2,337	2,212	2,318	1,084,400	2,318
2016-06-27	2,200	2,319	2,175	2,278	786,500	2,278
2016-06-24	2,348	2,360	2,105	2,170	677,300	2,170
2016-06-23	2,290	2,343	2,280	2,340	341,200	2,340
2016-06-22	2,330	2,337	2,270	2,291	345,500	2,291
2016-06-21	2,277	2,338	2,253	2,335	316,000	2,335
2016-06-20	2,244	2,286	2,210	2,278	337,300	2,278
2016-06-17	2,291	2,297	2,195	2,210	411,400	2,210
2016-06-16	2,315	2,351	2,222	2,245	555,300	2,245
2016-06-15	2,330	2,408	2,299	2,384	578,000	2,384
2016-06-14	2,405	2,431	2,275	2,377	681,200	2,377
2016-06-13	2,496	2,505	2,435	2,436	368,800	2,436
2016-06-10	2,559	2,577	2,512	2,533	313,200	2,533
2016-06-09	2,510	2,586	2,492	2,559	733,900	2,559
2016-06-08	2,458	2,532	2,457	2,510	559,000	2,510
2016-06-07	2,470	2,488	2,427	2,446	494,700	2,446
2016-06-06	2,400	2,469	2,388	2,450	377,300	2,450
2016-06-03	2,443	2,476	2,420	2,447	444,500	2,447
2016-06-02	2,479	2,507	2,429	2,454	514,000	2,454
2016-06-01	2,510	2,554	2,475	2,489	797,300	2,489
2016-05-31	2,496	2,496	2,448	2,492	311,800	2,492
2016-05-30	2,475	2,510	2,461	2,487	399,700	2,487
2016-05-27	2,420	2,474	2,400	2,454	484,700	2,454
2016-05-26	2,481	2,483	2,328	2,418	857,100	2,418
2016-05-25	2,539	2,549	2,452	2,503	872,700	2,503
2016-05-24	2,420	2,525	2,415	2,520	1,248,400	2,520
2016-05-23	2,390	2,419	2,351	2,404	567,400	2,404
2016-05-20	2,312	2,381	2,301	2,375	601,200	2,375
2016-05-19	2,305	2,366	2,294	2,332	822,600	2,332
2016-05-18	2,236	2,309	2,218	2,275	1,006,300	2,275
2016-05-17	2,184	2,227	2,151	2,225	418,300	2,225
2016-05-16	2,224	2,228	2,162	2,164	530,900	2,164
2016-05-13	2,185	2,199	2,119	2,174	566,500	2,174
2016-05-12	2,176	2,191	2,162	2,189	218,300	2,189
2016-05-11	2,203	2,239	2,175	2,189	354,000	2,189
2016-05-10	2,200	2,208	2,164	2,203	369,300	2,203
2016-05-09	2,115	2,215	2,103	2,198	502,800	2,198
2016-05-06	2,123	2,127	2,079	2,103	408,000	2,103
2016-05-02	2,074	2,145	2,070	2,115	408,000	2,115
2016-04-28	2,220	2,264	2,102	2,190	1,204,200	2,190
2016-04-27	2,100	2,148	2,088	2,145	247,700	2,145
2016-04-26	2,140	2,187	2,066	2,119	486,100	2,119
2016-04-25	2,251	2,253	2,140	2,155	613,200	2,155
2016-04-22	2,205	2,266	2,201	2,235	568,600	2,235
2016-04-21	2,145	2,239	2,132	2,225	699,800	2,225
2016-04-20	2,151	2,158	2,103	2,110	307,400	2,110
2016-04-19	2,118	2,131	2,091	2,115	264,100	2,115
2016-04-18	2,052	2,097	2,045	2,074	213,000	2,074
2016-04-15	2,149	2,180	2,118	2,120	311,500	2,120
2016-04-14	2,160	2,206	2,148	2,181	635,600	2,181
2016-04-13	2,076	2,150	2,063	2,148	778,200	2,148
2016-04-12	2,020	2,056	2,005	2,056	387,700	2,056
2016-04-11	1,999	2,043	1,963	2,036	395,000	2,036
2016-04-08	1,877	1,992	1,863	1,983	341,000	1,983
2016-04-07	1,906	1,950	1,881	1,915	310,000	1,915
2016-04-06	1,823	1,935	1,812	1,923	556,900	1,923
2016-04-05	1,918	1,924	1,825	1,830	367,600	1,830
2016-04-04	1,965	1,978	1,920	1,941	282,600	1,941
2016-04-01	2,050	2,069	1,970	1,972	463,900	1,972
2016-03-31	2,081	2,083	2,037	2,051	367,200	2,051
2016-03-30	2,057	2,103	2,041	2,095	547,500	2,095
2016-03-29	2,051	2,080	2,019	2,059	470,800	2,059
2016-03-28	1,971	2,010	1,939	2,001	420,400	2,001
2016-03-25	2,095	2,100	1,956	1,977	670,800	1,977
2016-03-24	2,038	2,086	2,029	2,052	582,000	2,052
2016-03-23	2,090	2,093	2,033	2,058	422,100	2,058
2016-03-22	2,109	2,147	2,064	2,085	887,400	2,085
2016-03-18	2,132	2,235	2,070	2,104	1,582,800	2,104
2016-03-17	2,050	2,098	2,044	2,071	927,600	2,071
2016-03-16	1,961	2,036	1,959	2,013	655,300	2,013
2016-03-15	1,909	1,983	1,908	1,963	740,400	1,963
2016-03-14	1,850	1,900	1,847	1,892	344,400	1,892
2016-03-11	1,825	1,850	1,795	1,850	562,700	1,850
2016-03-10	1,837	1,862	1,816	1,857	286,600	1,857
2016-03-09	1,850	1,856	1,814	1,826	259,300	1,826
2016-03-08	1,875	1,885	1,824	1,880	236,200	1,880
2016-03-07	1,910	1,912	1,871	1,884	325,700	1,884
2016-03-04	1,872	1,898	1,839	1,893	426,800	1,893
2016-03-03	1,851	1,873	1,842	1,872	308,900	1,872
2016-03-02	1,809	1,872	1,793	1,868	513,800	1,868
2016-03-01	1,738	1,778	1,727	1,776	364,800	1,776
2016-02-29	1,750	1,792	1,735	1,750	424,000	1,750
2016-02-26	1,757	1,763	1,721	1,760	411,100	1,760
2016-02-25	1,700	1,758	1,688	1,750	520,000	1,750
2016-02-24	1,707	1,734	1,667	1,691	579,200	1,691
2016-02-23	1,694	1,723	1,675	1,707	390,200	1,707
2016-02-22	1,677	1,710	1,642	1,686	636,700	1,686
2016-02-19	1,717	1,717	1,639	1,675	409,700	1,675
2016-02-18	1,734	1,760	1,717	1,726	461,200	1,726
2016-02-17	1,676	1,735	1,653	1,690	627,800	1,690
2016-02-16	1,638	1,756	1,638	1,699	732,500	1,699
2016-02-15	1,592	1,706	1,590	1,689	827,400	1,689
2016-02-12	1,606	1,680	1,596	1,632	923,800	1,632
2016-02-10	1,802	1,802	1,672	1,726	462,300	1,726
2016-02-09	1,800	1,808	1,747	1,780	591,200	1,780
2016-02-08	1,837	1,907	1,808	1,900	455,300	1,900
2016-02-05	1,900	1,940	1,845	1,884	400,200	1,884
2016-02-04	2,100	2,130	1,918	1,939	951,600	1,939
2016-02-03	2,029	2,074	2,005	2,060	308,900	2,060
2016-02-02	2,075	2,139	2,067	2,079	335,400	2,079
2016-02-01	2,050	2,096	2,030	2,084	356,500	2,084
2016-01-29	1,996	2,019	1,940	1,997	343,200	1,997
2016-01-28	1,939	1,992	1,935	1,990	199,600	1,990
2016-01-27	1,925	1,968	1,924	1,958	270,900	1,958
2016-01-26	1,894	1,944	1,888	1,914	265,300	1,914
2016-01-25	1,920	1,948	1,890	1,934	321,500	1,934
2016-01-22	1,849	1,880	1,813	1,880	335,900	1,880
2016-01-21	1,821	1,862	1,751	1,755	463,900	1,755
2016-01-20	1,920	1,920	1,802	1,812	511,300	1,812
2016-01-19	1,901	1,917	1,858	1,895	197,400	1,895
2016-01-18	1,878	1,906	1,868	1,896	433,300	1,896
2016-01-15	2,000	2,031	1,934	1,958	343,900	1,958
2016-01-14	1,971	1,978	1,922	1,975	481,300	1,975
2016-01-13	2,048	2,069	2,001	2,043	653,500	2,043
2016-01-12	2,123	2,148	1,976	2,025	883,300	2,025
2016-01-08	2,139	2,184	2,123	2,156	635,400	2,156
2016-01-07	2,168	2,217	2,130	2,176	590,000	2,176
2016-01-06	2,277	2,278	2,152	2,187	854,900	2,187
2016-01-05	2,117	2,252	2,116	2,227	806,300	2,227
2016-01-04	2,160	2,210	2,123	2,149	470,300	2,149

分割・併合履歴： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4819 (株)デジタルガレージ の時系列データ [2016年度]

4819 (株)デジタルガレージの時系列データ [2016年度]