4819 (株)デジタルガレージの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,000	3,015	2,975	2,978	126,800	2,978
2017-12-28	3,045	3,045	3,010	3,025	109,700	3,025
2017-12-27	3,050	3,060	3,015	3,035	200,400	3,035
2017-12-26	3,020	3,060	2,992	3,040	278,400	3,040
2017-12-25	3,035	3,050	3,015	3,020	114,000	3,020
2017-12-22	3,015	3,050	2,998	3,050	198,700	3,050
2017-12-21	2,956	3,030	2,950	3,025	216,600	3,025
2017-12-20	3,005	3,045	2,977	2,986	231,500	2,986
2017-12-19	3,015	3,045	2,970	3,010	403,500	3,010
2017-12-18	3,180	3,180	2,994	3,015	691,400	3,015
2017-12-15	3,190	3,250	3,115	3,170	775,400	3,170
2017-12-14	3,120	3,180	3,115	3,180	461,600	3,180
2017-12-13	3,155	3,190	3,065	3,100	383,200	3,100
2017-12-12	3,170	3,220	3,095	3,145	650,700	3,145
2017-12-11	3,090	3,120	3,035	3,100	617,300	3,100
2017-12-08	3,035	3,100	3,015	3,080	494,800	3,080
2017-12-07	2,961	3,035	2,946	3,020	517,800	3,020
2017-12-06	2,915	2,955	2,894	2,921	329,900	2,921
2017-12-05	2,853	2,895	2,828	2,886	206,700	2,886
2017-12-04	2,910	2,972	2,886	2,893	639,400	2,893
2017-12-01	2,889	2,914	2,871	2,898	233,500	2,898
2017-11-30	2,800	2,900	2,797	2,891	494,600	2,891
2017-11-29	2,768	2,772	2,732	2,769	208,200	2,769
2017-11-28	2,751	2,761	2,723	2,741	179,900	2,741
2017-11-27	2,821	2,822	2,754	2,770	280,500	2,770
2017-11-24	2,841	2,841	2,768	2,786	402,900	2,786
2017-11-22	2,805	2,895	2,794	2,850	785,500	2,850
2017-11-21	2,757	2,804	2,731	2,755	524,400	2,755
2017-11-20	2,648	2,714	2,625	2,707	369,500	2,707
2017-11-17	2,618	2,646	2,596	2,617	440,300	2,617
2017-11-16	2,474	2,580	2,474	2,569	492,400	2,569
2017-11-15	2,450	2,528	2,450	2,475	453,000	2,475
2017-11-13	2,440	2,492	2,402	2,469	472,200	2,469
2017-11-10	2,361	2,370	2,334	2,353	279,200	2,353
2017-11-09	2,415	2,439	2,356	2,382	309,900	2,382
2017-11-08	2,450	2,456	2,396	2,409	155,900	2,409
2017-11-07	2,401	2,482	2,400	2,442	303,800	2,442
2017-11-06	2,408	2,430	2,400	2,401	123,500	2,401
2017-11-02	2,417	2,426	2,385	2,399	148,400	2,399
2017-11-01	2,430	2,444	2,416	2,420	113,100	2,420
2017-10-31	2,421	2,435	2,399	2,433	174,200	2,433
2017-10-30	2,450	2,464	2,436	2,443	350,200	2,443
2017-10-27	2,390	2,437	2,389	2,424	155,600	2,424
2017-10-26	2,383	2,403	2,378	2,386	117,700	2,386
2017-10-25	2,406	2,417	2,380	2,384	149,000	2,384
2017-10-24	2,416	2,430	2,400	2,408	127,100	2,408
2017-10-23	2,430	2,454	2,414	2,432	198,400	2,432
2017-10-20	2,403	2,434	2,402	2,412	117,400	2,412
2017-10-19	2,410	2,419	2,397	2,406	112,500	2,406
2017-10-18	2,407	2,417	2,390	2,401	103,500	2,401
2017-10-17	2,431	2,435	2,397	2,407	180,200	2,407
2017-10-16	2,416	2,449	2,396	2,428	187,100	2,428
2017-10-13	2,407	2,414	2,365	2,407	154,900	2,407
2017-10-12	2,398	2,415	2,391	2,403	174,200	2,403
2017-10-11	2,401	2,417	2,389	2,401	192,000	2,401
2017-10-10	2,370	2,405	2,361	2,400	344,400	2,400
2017-10-06	2,358	2,386	2,346	2,352	291,900	2,352
2017-10-05	2,359	2,374	2,339	2,354	240,500	2,354
2017-10-04	2,356	2,369	2,349	2,352	117,600	2,352
2017-10-03	2,361	2,363	2,334	2,355	189,000	2,355
2017-10-02	2,388	2,418	2,345	2,351	559,600	2,351
2017-09-29	2,325	2,393	2,325	2,391	907,900	2,391
2017-09-28	2,220	2,328	2,220	2,315	779,200	2,315
2017-09-27	2,210	2,228	2,176	2,212	415,400	2,212
2017-09-26	2,189	2,196	2,175	2,190	145,400	2,190
2017-09-25	2,178	2,212	2,163	2,205	269,300	2,205
2017-09-22	2,185	2,186	2,143	2,147	125,200	2,147
2017-09-21	2,182	2,197	2,170	2,176	137,600	2,176
2017-09-20	2,197	2,199	2,175	2,177	132,000	2,177
2017-09-19	2,162	2,219	2,152	2,215	577,900	2,215
2017-09-15	2,140	2,144	2,122	2,133	122,100	2,133
2017-09-14	2,147	2,158	2,129	2,137	190,500	2,137
2017-09-13	2,100	2,166	2,100	2,159	244,900	2,159
2017-09-12	2,077	2,095	2,038	2,084	300,900	2,084
2017-09-11	2,073	2,085	2,055	2,077	139,200	2,077
2017-09-08	2,053	2,080	2,047	2,052	191,800	2,052
2017-09-07	2,100	2,104	2,068	2,076	171,600	2,076
2017-09-06	2,040	2,094	2,039	2,088	173,800	2,088
2017-09-05	2,154	2,164	2,071	2,072	225,600	2,072
2017-09-04	2,162	2,177	2,136	2,136	211,800	2,136
2017-09-01	2,194	2,207	2,181	2,186	170,400	2,186
2017-08-31	2,215	2,233	2,183	2,194	257,400	2,194
2017-08-30	2,204	2,210	2,162	2,209	250,100	2,209
2017-08-29	2,200	2,209	2,184	2,198	199,300	2,198
2017-08-28	2,165	2,215	2,157	2,211	295,700	2,211
2017-08-25	2,128	2,166	2,128	2,160	237,700	2,160
2017-08-24	2,102	2,141	2,102	2,116	232,600	2,116
2017-08-23	2,100	2,113	2,084	2,099	192,000	2,099
2017-08-22	2,090	2,120	2,084	2,088	262,700	2,088
2017-08-21	2,117	2,128	2,099	2,101	192,700	2,101
2017-08-18	2,115	2,138	2,108	2,111	218,200	2,111
2017-08-17	2,094	2,155	2,094	2,152	399,900	2,152
2017-08-16	2,035	2,102	2,034	2,091	328,000	2,091
2017-08-15	2,042	2,059	2,022	2,031	373,800	2,031
2017-08-14	1,957	2,060	1,957	2,025	465,700	2,025
2017-08-10	2,089	2,096	2,035	2,057	330,600	2,057
2017-08-09	2,125	2,168	2,092	2,106	505,400	2,106
2017-08-08	2,090	2,111	2,083	2,106	161,400	2,106
2017-08-07	2,085	2,111	2,072	2,082	205,400	2,082
2017-08-04	2,021	2,067	2,010	2,065	429,600	2,065
2017-08-03	2,055	2,062	2,010	2,021	390,700	2,021
2017-08-02	2,073	2,081	2,054	2,062	225,300	2,062
2017-08-01	2,105	2,114	2,071	2,078	204,900	2,078
2017-07-31	2,085	2,114	2,075	2,099	246,900	2,099
2017-07-28	2,135	2,136	2,079	2,081	270,300	2,081
2017-07-27	2,132	2,152	2,120	2,137	266,800	2,137
2017-07-26	2,150	2,150	2,131	2,137	141,600	2,137
2017-07-25	2,146	2,146	2,127	2,145	164,400	2,145
2017-07-24	2,158	2,164	2,126	2,137	242,600	2,137
2017-07-21	2,156	2,178	2,150	2,170	272,400	2,170
2017-07-20	2,119	2,156	2,106	2,155	289,100	2,155
2017-07-19	2,108	2,141	2,108	2,120	379,900	2,120
2017-07-18	2,100	2,122	2,080	2,108	213,800	2,108
2017-07-14	2,097	2,113	2,089	2,109	138,200	2,109
2017-07-13	2,114	2,118	2,086	2,109	149,300	2,109
2017-07-12	2,139	2,140	2,098	2,106	181,200	2,106
2017-07-11	2,103	2,136	2,098	2,127	264,600	2,127
2017-07-10	2,082	2,117	2,074	2,107	361,100	2,107
2017-07-07	2,088	2,088	2,047	2,072	531,000	2,072
2017-07-06	2,100	2,124	2,094	2,111	231,900	2,111
2017-07-05	2,082	2,115	2,072	2,110	237,600	2,110
2017-07-04	2,128	2,130	2,082	2,096	298,000	2,096
2017-07-03	2,119	2,123	2,099	2,108	259,900	2,108
2017-06-30	2,108	2,120	2,092	2,109	341,700	2,109
2017-06-29	2,090	2,134	2,076	2,129	381,200	2,129
2017-06-28	2,120	2,120	2,074	2,083	419,500	2,083
2017-06-27	2,147	2,151	2,113	2,123	459,900	2,123
2017-06-26	2,077	2,133	2,067	2,132	586,000	2,132
2017-06-23	2,079	2,100	2,056	2,065	319,600	2,065
2017-06-22	2,059	2,089	2,040	2,063	286,800	2,063
2017-06-21	2,044	2,073	2,014	2,064	283,500	2,064
2017-06-20	2,053	2,065	2,041	2,050	339,100	2,050
2017-06-19	2,018	2,057	2,017	2,036	494,700	2,036
2017-06-16	2,019	2,032	1,998	2,003	290,400	2,003
2017-06-15	1,996	2,012	1,983	2,004	337,000	2,004
2017-06-14	2,015	2,046	1,999	2,000	539,600	2,000
2017-06-13	1,996	2,019	1,985	2,001	408,700	2,001
2017-06-12	1,939	2,006	1,934	2,004	692,600	2,004
2017-06-09	1,975	1,983	1,930	1,937	1,073,000	1,937
2017-06-08	2,021	2,021	1,986	1,988	510,300	1,988
2017-06-07	2,005	2,017	1,992	2,014	386,300	2,014
2017-06-06	2,041	2,041	1,997	2,018	529,000	2,018
2017-06-05	2,000	2,047	1,996	2,039	464,100	2,039
2017-06-02	2,011	2,019	1,986	2,004	553,200	2,004
2017-06-01	1,998	2,024	1,976	1,999	507,100	1,999
2017-05-31	2,000	2,000	1,968	1,975	402,400	1,975
2017-05-30	1,980	2,005	1,947	1,998	491,400	1,998
2017-05-29	1,971	1,995	1,956	1,976	353,700	1,976
2017-05-26	2,060	2,065	1,967	1,974	822,000	1,974
2017-05-25	1,994	2,036	1,987	2,030	667,600	2,030
2017-05-24	2,007	2,015	1,967	1,994	620,900	1,994
2017-05-23	1,980	2,039	1,972	1,993	1,028,700	1,993
2017-05-22	1,959	1,975	1,946	1,967	501,600	1,967
2017-05-19	1,947	1,968	1,932	1,937	426,000	1,937
2017-05-18	1,950	1,960	1,926	1,937	638,700	1,937
2017-05-17	2,020	2,033	1,953	1,976	1,093,500	1,976
2017-05-16	2,106	2,109	2,000	2,017	1,407,600	2,017
2017-05-15	2,115	2,129	2,022	2,094	1,536,000	2,094
2017-05-12	2,453	2,456	2,080	2,101	1,982,800	2,101
2017-05-11	2,519	2,529	2,482	2,503	513,200	2,503
2017-05-10	2,460	2,543	2,458	2,510	875,600	2,510
2017-05-09	2,416	2,431	2,391	2,422	387,100	2,422
2017-05-08	2,350	2,397	2,342	2,392	305,800	2,392
2017-05-02	2,345	2,370	2,323	2,332	195,700	2,332
2017-05-01	2,358	2,373	2,341	2,345	144,300	2,345
2017-04-28	2,370	2,372	2,327	2,358	376,800	2,358
2017-04-27	2,325	2,365	2,289	2,321	1,037,400	2,321
2017-04-26	2,283	2,332	2,267	2,319	323,700	2,319
2017-04-25	2,251	2,262	2,232	2,250	245,800	2,250
2017-04-24	2,250	2,275	2,237	2,260	307,800	2,260
2017-04-21	2,270	2,275	2,238	2,260	202,800	2,260
2017-04-20	2,310	2,324	2,256	2,260	197,600	2,260
2017-04-19	2,322	2,358	2,309	2,311	223,300	2,311
2017-04-18	2,324	2,347	2,311	2,332	227,400	2,332
2017-04-17	2,215	2,312	2,201	2,297	288,900	2,297
2017-04-14	2,230	2,261	2,225	2,228	177,000	2,228
2017-04-13	2,168	2,259	2,162	2,248	357,400	2,248
2017-04-12	2,216	2,242	2,208	2,208	221,700	2,208
2017-04-11	2,261	2,278	2,238	2,249	178,200	2,249
2017-04-10	2,259	2,301	2,250	2,265	309,700	2,265
2017-04-07	2,243	2,264	2,201	2,251	198,400	2,251
2017-04-06	2,262	2,286	2,229	2,246	238,600	2,246
2017-04-05	2,258	2,287	2,226	2,261	181,300	2,261
2017-04-04	2,317	2,327	2,243	2,254	206,300	2,254
2017-04-03	2,297	2,338	2,297	2,317	283,500	2,317
2017-03-31	2,315	2,351	2,299	2,299	223,900	2,299
2017-03-30	2,354	2,356	2,304	2,315	198,700	2,315
2017-03-29	2,377	2,377	2,291	2,325	440,500	2,325
2017-03-28	2,312	2,370	2,305	2,369	238,100	2,369
2017-03-27	2,318	2,345	2,280	2,281	253,700	2,281
2017-03-24	2,330	2,358	2,322	2,355	168,700	2,355
2017-03-23	2,350	2,359	2,319	2,324	269,100	2,324
2017-03-22	2,362	2,380	2,350	2,354	226,900	2,354
2017-03-21	2,368	2,405	2,365	2,391	269,000	2,391
2017-03-17	2,390	2,395	2,363	2,368	933,600	2,368
2017-03-16	2,358	2,387	2,338	2,384	307,300	2,384
2017-03-15	2,371	2,411	2,345	2,358	359,300	2,358
2017-03-14	2,345	2,379	2,331	2,371	219,300	2,371
2017-03-13	2,369	2,396	2,350	2,351	314,400	2,351
2017-03-10	2,366	2,382	2,331	2,360	356,000	2,360
2017-03-09	2,335	2,376	2,333	2,355	352,600	2,355
2017-03-08	2,300	2,362	2,296	2,317	521,600	2,317
2017-03-07	2,253	2,314	2,247	2,311	649,200	2,311
2017-03-06	2,234	2,257	2,222	2,242	313,100	2,242
2017-03-03	2,200	2,242	2,199	2,219	431,500	2,219
2017-03-02	2,160	2,189	2,137	2,186	321,100	2,186
2017-03-01	2,117	2,134	2,096	2,127	301,700	2,127
2017-02-28	2,134	2,169	2,126	2,126	327,600	2,126
2017-02-27	2,120	2,147	2,104	2,118	264,700	2,118
2017-02-24	2,099	2,134	2,090	2,121	328,200	2,121
2017-02-23	2,101	2,124	2,086	2,103	262,100	2,103
2017-02-22	2,082	2,119	2,082	2,099	256,700	2,099
2017-02-21	2,066	2,095	2,065	2,085	444,300	2,085
2017-02-20	2,027	2,072	2,010	2,062	318,900	2,062
2017-02-17	2,020	2,054	2,019	2,027	428,900	2,027
2017-02-16	1,988	2,038	1,988	2,014	391,700	2,014
2017-02-15	1,980	2,003	1,971	1,978	228,700	1,978
2017-02-14	1,990	2,025	1,954	1,960	390,100	1,960
2017-02-13	1,926	1,989	1,922	1,981	475,600	1,981
2017-02-10	1,900	1,947	1,867	1,886	678,200	1,886
2017-02-09	1,900	1,908	1,876	1,894	235,200	1,894
2017-02-08	1,905	1,918	1,887	1,904	247,000	1,904
2017-02-07	1,947	1,950	1,895	1,896	312,200	1,896
2017-02-06	1,950	1,957	1,930	1,942	236,900	1,942
2017-02-03	1,954	1,978	1,921	1,922	622,400	1,922
2017-02-02	2,074	2,084	1,930	1,942	758,500	1,942
2017-02-01	2,083	2,109	2,067	2,073	280,200	2,073
2017-01-31	2,086	2,110	2,073	2,080	307,400	2,080
2017-01-30	2,105	2,120	2,085	2,102	385,600	2,102
2017-01-27	2,095	2,109	2,069	2,105	245,400	2,105
2017-01-26	2,080	2,109	2,079	2,095	244,100	2,095
2017-01-25	2,077	2,081	2,054	2,070	229,900	2,070
2017-01-24	2,030	2,059	2,021	2,043	155,700	2,043
2017-01-23	2,022	2,032	2,000	2,019	178,300	2,019
2017-01-20	2,030	2,035	2,006	2,016	145,900	2,016
2017-01-19	2,031	2,048	2,020	2,037	182,000	2,037
2017-01-18	1,981	2,019	1,971	2,016	133,700	2,016
2017-01-17	2,045	2,045	1,997	1,998	118,300	1,998
2017-01-16	2,031	2,059	2,023	2,037	128,300	2,037
2017-01-13	2,010	2,047	2,010	2,029	184,400	2,029
2017-01-12	2,025	2,035	1,997	2,012	366,800	2,012
2017-01-11	2,075	2,093	2,059	2,062	245,900	2,062
2017-01-10	2,133	2,142	2,097	2,098	247,100	2,098
2017-01-06	2,067	2,133	2,067	2,122	378,800	2,122
2017-01-05	2,040	2,071	2,039	2,065	189,500	2,065
2017-01-04	2,025	2,052	2,025	2,039	158,900	2,039

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 [2017年度]

4819 (株)デジタルガレージの時系列データ [2017年度]