2326 デジタルアーツ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 48,000 | 49,000 | 46,900 | 47,600 | 259 | 476 |
| 2012-12-27 | 47,200 | 48,150 | 47,200 | 48,150 | 129 | 481.50 |
| 2012-12-26 | 47,000 | 48,000 | 46,600 | 47,850 | 107 | 478.50 |
| 2012-12-25 | 47,150 | 47,800 | 46,700 | 46,700 | 199 | 467 |
| 2012-12-21 | 47,350 | 48,400 | 47,150 | 47,150 | 267 | 471.50 |
| 2012-12-20 | 49,000 | 49,600 | 47,850 | 48,500 | 250 | 485 |
| 2012-12-19 | 50,300 | 50,300 | 48,850 | 49,200 | 591 | 492 |
| 2012-12-18 | 48,500 | 50,500 | 48,400 | 50,400 | 468 | 504 |
| 2012-12-17 | 47,800 | 49,500 | 47,800 | 48,250 | 279 | 482.50 |
| 2012-12-14 | 47,750 | 48,300 | 47,750 | 48,000 | 269 | 480 |
| 2012-12-13 | 49,250 | 49,800 | 48,450 | 48,450 | 315 | 484.50 |
| 2012-12-12 | 50,000 | 50,000 | 49,050 | 49,950 | 167 | 499.50 |
| 2012-12-11 | 50,700 | 50,700 | 49,800 | 50,300 | 309 | 503 |
| 2012-12-10 | 50,000 | 50,500 | 48,550 | 50,500 | 312 | 505 |
| 2012-12-07 | 51,000 | 51,100 | 49,350 | 50,300 | 447 | 503 |
| 2012-12-06 | 51,200 | 51,200 | 48,200 | 51,200 | 859 | 512 |
| 2012-12-05 | 48,650 | 52,000 | 48,600 | 51,000 | 1,646 | 510 |
| 2012-12-04 | 47,750 | 48,450 | 47,050 | 48,100 | 500 | 481 |
| 2012-12-03 | 45,500 | 48,500 | 45,200 | 47,750 | 810 | 477.50 |
| 2012-11-30 | 44,350 | 47,850 | 43,850 | 45,000 | 1,643 | 450 |
| 2012-11-29 | 43,500 | 44,600 | 43,000 | 43,700 | 534 | 437 |
| 2012-11-28 | 42,600 | 43,400 | 42,600 | 43,300 | 345 | 433 |
| 2012-11-27 | 42,000 | 43,200 | 42,000 | 42,900 | 222 | 429 |
| 2012-11-26 | 43,750 | 43,750 | 42,250 | 42,250 | 392 | 422.50 |
| 2012-11-22 | 41,900 | 43,200 | 41,500 | 42,850 | 639 | 428.50 |
| 2012-11-21 | 41,350 | 41,700 | 40,300 | 41,600 | 68 | 416 |
| 2012-11-20 | 41,850 | 41,850 | 40,750 | 40,800 | 63 | 408 |
| 2012-11-19 | 40,800 | 41,300 | 39,900 | 41,300 | 298 | 413 |
| 2012-11-16 | 39,800 | 40,450 | 39,800 | 40,400 | 357 | 404 |
| 2012-11-15 | 40,000 | 40,800 | 38,500 | 40,200 | 251 | 402 |
| 2012-11-14 | 40,150 | 41,250 | 39,000 | 39,550 | 297 | 395.50 |
| 2012-11-13 | 41,400 | 41,600 | 40,600 | 41,050 | 100 | 410.50 |
| 2012-11-12 | 42,600 | 42,600 | 41,400 | 42,100 | 135 | 421 |
| 2012-11-09 | 42,500 | 42,900 | 41,600 | 42,900 | 242 | 429 |
| 2012-11-08 | 41,850 | 43,200 | 41,400 | 42,650 | 370 | 426.50 |
| 2012-11-07 | 42,400 | 43,300 | 41,050 | 42,500 | 456 | 425 |
| 2012-11-06 | 41,550 | 43,000 | 41,050 | 42,000 | 681 | 420 |
| 2012-11-05 | 40,600 | 41,550 | 40,600 | 41,550 | 360 | 415.50 |
| 2012-11-02 | 39,550 | 40,700 | 39,550 | 40,600 | 419 | 406 |
| 2012-11-01 | 40,850 | 40,850 | 39,300 | 39,650 | 312 | 396.50 |
| 2012-10-31 | 39,300 | 42,000 | 39,100 | 40,900 | 1,152 | 409 |
| 2012-10-30 | 37,500 | 38,000 | 37,200 | 37,200 | 102 | 372 |
| 2012-10-29 | 38,500 | 38,500 | 37,750 | 38,200 | 58 | 382 |
| 2012-10-26 | 38,200 | 38,200 | 38,000 | 38,000 | 68 | 380 |
| 2012-10-25 | 38,000 | 38,350 | 37,500 | 38,200 | 248 | 382 |
| 2012-10-24 | 37,850 | 38,300 | 37,500 | 38,200 | 144 | 382 |
| 2012-10-23 | 38,000 | 38,400 | 37,850 | 38,000 | 167 | 380 |
| 2012-10-22 | 38,500 | 38,550 | 38,000 | 38,000 | 67 | 380 |
| 2012-10-19 | 38,500 | 39,500 | 38,350 | 38,800 | 257 | 388 |
| 2012-10-18 | 37,850 | 38,400 | 37,650 | 38,300 | 184 | 383 |
| 2012-10-17 | 37,400 | 37,800 | 37,350 | 37,700 | 100 | 377 |
| 2012-10-16 | 37,400 | 37,400 | 36,300 | 37,300 | 149 | 373 |
| 2012-10-15 | 36,700 | 37,400 | 36,000 | 37,100 | 163 | 371 |
| 2012-10-12 | 36,900 | 36,900 | 35,600 | 36,000 | 144 | 360 |
| 2012-10-11 | 36,100 | 36,800 | 36,100 | 36,200 | 195 | 362 |
| 2012-10-10 | 36,100 | 36,850 | 36,100 | 36,800 | 295 | 368 |
| 2012-10-09 | 37,350 | 38,500 | 36,100 | 36,100 | 367 | 361 |
| 2012-10-05 | 34,800 | 35,600 | 34,750 | 35,600 | 105 | 356 |
| 2012-10-04 | 34,550 | 35,100 | 34,300 | 35,000 | 81 | 350 |
| 2012-10-03 | 34,600 | 34,650 | 34,500 | 34,600 | 100 | 346 |
| 2012-10-02 | 34,700 | 34,800 | 34,600 | 34,600 | 73 | 346 |
| 2012-10-01 | 35,000 | 35,200 | 34,650 | 35,000 | 256 | 350 |
| 2012-09-28 | 35,500 | 35,500 | 35,000 | 35,000 | 67 | 350 |
| 2012-09-27 | 35,100 | 35,550 | 34,900 | 35,550 | 101 | 355.50 |
| 2012-09-26 | 35,000 | 35,300 | 35,000 | 35,100 | 67 | 351 |
| 2012-09-25 | 35,000 | 35,400 | 34,500 | 35,300 | 251 | 353 |
| 2012-09-24 | 34,700 | 34,750 | 34,100 | 34,450 | 89 | 344.50 |
| 2012-09-21 | 34,550 | 34,550 | 34,250 | 34,250 | 43 | 342.50 |
| 2012-09-20 | 34,600 | 35,100 | 34,450 | 34,450 | 25 | 344.50 |
| 2012-09-19 | 34,600 | 35,050 | 34,100 | 35,050 | 133 | 350.50 |
| 2012-09-18 | 35,150 | 35,300 | 34,500 | 35,000 | 156 | 350 |
| 2012-09-14 | 35,850 | 35,850 | 34,900 | 34,950 | 98 | 349.50 |
| 2012-09-13 | 34,350 | 35,500 | 34,350 | 35,500 | 91 | 355 |
| 2012-09-12 | 34,750 | 35,100 | 34,150 | 34,300 | 70 | 343 |
| 2012-09-11 | 34,500 | 34,700 | 34,200 | 34,250 | 18 | 342.50 |
| 2012-09-10 | 35,000 | 35,000 | 34,600 | 34,600 | 19 | 346 |
| 2012-09-07 | 34,500 | 34,950 | 34,500 | 34,700 | 16 | 347 |
| 2012-09-06 | 34,300 | 34,900 | 34,200 | 34,900 | 70 | 349 |
| 2012-09-05 | 34,950 | 35,450 | 34,800 | 35,000 | 86 | 350 |
| 2012-09-04 | 35,000 | 35,700 | 34,850 | 34,850 | 79 | 348.50 |
| 2012-09-03 | 35,300 | 35,300 | 34,800 | 35,000 | 17 | 350 |
| 2012-08-31 | 34,750 | 35,700 | 34,750 | 34,950 | 39 | 349.50 |
| 2012-08-30 | 35,300 | 35,550 | 35,200 | 35,400 | 66 | 354 |
| 2012-08-29 | 35,100 | 35,600 | 35,000 | 35,500 | 102 | 355 |
| 2012-08-28 | 35,600 | 35,600 | 35,000 | 35,100 | 48 | 351 |
| 2012-08-27 | 35,700 | 36,000 | 34,800 | 35,550 | 66 | 355.50 |
| 2012-08-24 | 36,450 | 36,450 | 35,600 | 36,000 | 55 | 360 |
| 2012-08-23 | 36,000 | 36,000 | 35,400 | 36,000 | 111 | 360 |
| 2012-08-22 | 36,000 | 36,500 | 36,000 | 36,050 | 45 | 360.50 |
| 2012-08-21 | 36,800 | 36,900 | 36,000 | 36,100 | 80 | 361 |
| 2012-08-20 | 35,800 | 36,500 | 35,800 | 36,500 | 118 | 365 |
| 2012-08-17 | 35,500 | 35,950 | 35,200 | 35,550 | 112 | 355.50 |
| 2012-08-16 | 34,600 | 35,800 | 34,500 | 35,500 | 76 | 355 |
| 2012-08-15 | 34,100 | 34,550 | 34,050 | 34,500 | 48 | 345 |
| 2012-08-14 | 34,200 | 34,550 | 34,050 | 34,050 | 46 | 340.50 |
| 2012-08-13 | 34,500 | 35,000 | 34,000 | 34,200 | 167 | 342 |
| 2012-08-10 | 34,550 | 34,850 | 34,550 | 34,550 | 52 | 345.50 |
| 2012-08-09 | 34,550 | 35,100 | 34,550 | 35,000 | 53 | 350 |
| 2012-08-08 | 34,750 | 35,100 | 34,550 | 34,550 | 95 | 345.50 |
| 2012-08-07 | 35,500 | 35,500 | 35,000 | 35,300 | 92 | 353 |
| 2012-08-06 | 35,100 | 35,700 | 35,000 | 35,700 | 48 | 357 |
| 2012-08-03 | 35,500 | 36,150 | 34,800 | 35,700 | 94 | 357 |
| 2012-08-02 | 35,300 | 35,900 | 35,100 | 35,900 | 104 | 359 |
| 2012-08-01 | 35,250 | 35,300 | 34,800 | 35,200 | 78 | 352 |
| 2012-07-31 | 34,550 | 35,600 | 34,500 | 35,250 | 366 | 352.50 |
| 2012-07-30 | 37,850 | 38,250 | 37,350 | 37,350 | 116 | 373.50 |
| 2012-07-27 | 36,800 | 39,000 | 36,550 | 38,000 | 215 | 380 |
| 2012-07-26 | 36,000 | 36,900 | 35,950 | 36,750 | 108 | 367.50 |
| 2012-07-25 | 36,200 | 36,450 | 35,600 | 35,800 | 182 | 358 |
| 2012-07-24 | 35,750 | 36,600 | 35,500 | 35,500 | 165 | 355 |
| 2012-07-23 | 37,200 | 37,700 | 35,750 | 35,750 | 242 | 357.50 |
| 2012-07-20 | 39,100 | 39,200 | 37,500 | 38,000 | 74 | 380 |
| 2012-07-19 | 39,150 | 39,450 | 38,000 | 39,100 | 212 | 391 |
| 2012-07-18 | 40,850 | 41,600 | 39,500 | 39,500 | 140 | 395 |
| 2012-07-17 | 40,750 | 41,700 | 40,700 | 41,100 | 87 | 411 |
| 2012-07-13 | 41,800 | 41,800 | 40,650 | 41,800 | 105 | 418 |
| 2012-07-12 | 42,700 | 42,700 | 40,550 | 41,600 | 81 | 416 |
| 2012-07-11 | 42,000 | 42,750 | 41,400 | 42,250 | 89 | 422.50 |
| 2012-07-10 | 42,900 | 42,900 | 41,900 | 42,600 | 179 | 426 |
| 2012-07-09 | 42,000 | 44,000 | 40,200 | 43,000 | 984 | 430 |
| 2012-07-06 | 40,550 | 42,650 | 40,500 | 42,650 | 605 | 426.50 |
| 2012-07-05 | 40,500 | 40,700 | 40,150 | 40,400 | 147 | 404 |
| 2012-07-04 | 40,600 | 40,900 | 40,150 | 40,500 | 88 | 405 |
| 2012-07-03 | 40,500 | 40,900 | 40,350 | 40,500 | 80 | 405 |
| 2012-07-02 | 41,000 | 41,000 | 40,000 | 40,400 | 160 | 404 |
| 2012-06-29 | 40,250 | 41,000 | 40,250 | 40,850 | 77 | 408.50 |
| 2012-06-28 | 40,300 | 41,000 | 40,150 | 40,300 | 116 | 403 |
| 2012-06-27 | 41,150 | 41,150 | 40,100 | 40,550 | 140 | 405.50 |
| 2012-06-26 | 41,550 | 41,550 | 40,100 | 40,650 | 116 | 406.50 |
| 2012-06-25 | 41,700 | 41,700 | 40,900 | 41,500 | 96 | 415 |
| 2012-06-22 | 39,950 | 41,700 | 39,800 | 41,050 | 252 | 410.50 |
| 2012-06-21 | 40,700 | 41,000 | 40,000 | 40,550 | 447 | 405.50 |
| 2012-06-20 | 41,700 | 41,750 | 40,050 | 40,800 | 166 | 408 |
| 2012-06-19 | 41,600 | 41,850 | 40,900 | 41,700 | 281 | 417 |
| 2012-06-18 | 40,300 | 41,400 | 40,050 | 41,400 | 277 | 414 |
| 2012-06-15 | 39,000 | 40,750 | 38,700 | 39,300 | 566 | 393 |
| 2012-06-14 | 36,100 | 39,800 | 36,000 | 39,100 | 445 | 391 |
| 2012-06-13 | 36,100 | 37,100 | 35,950 | 36,250 | 156 | 362.50 |
| 2012-06-12 | 35,500 | 36,000 | 35,100 | 36,000 | 49 | 360 |
| 2012-06-11 | 36,000 | 36,150 | 35,150 | 35,500 | 63 | 355 |
| 2012-06-08 | 36,200 | 36,200 | 35,000 | 35,600 | 89 | 356 |
| 2012-06-07 | 34,500 | 35,800 | 34,500 | 35,650 | 130 | 356.50 |
| 2012-06-06 | 34,100 | 35,000 | 34,100 | 35,000 | 88 | 350 |
| 2012-06-05 | 33,300 | 34,800 | 33,300 | 34,150 | 126 | 341.50 |
| 2012-06-04 | 34,500 | 35,700 | 34,000 | 34,000 | 274 | 340 |
| 2012-06-01 | 37,300 | 37,300 | 36,000 | 36,500 | 110 | 365 |
| 2012-05-31 | 37,200 | 37,200 | 36,150 | 36,600 | 108 | 366 |
| 2012-05-30 | 36,800 | 38,000 | 36,750 | 37,650 | 145 | 376.50 |
| 2012-05-29 | 34,750 | 36,700 | 34,500 | 36,700 | 388 | 367 |
| 2012-05-28 | 35,600 | 35,800 | 34,000 | 34,800 | 186 | 348 |
| 2012-05-25 | 36,500 | 36,550 | 35,150 | 35,250 | 175 | 352.50 |
| 2012-05-24 | 34,100 | 35,700 | 32,900 | 35,700 | 229 | 357 |
| 2012-05-23 | 35,500 | 35,500 | 33,900 | 34,000 | 193 | 340 |
| 2012-05-22 | 35,300 | 36,000 | 35,250 | 35,500 | 80 | 355 |
| 2012-05-21 | 35,500 | 36,000 | 34,550 | 36,000 | 153 | 360 |
| 2012-05-18 | 35,000 | 37,000 | 35,000 | 35,500 | 149 | 355 |
| 2012-05-17 | 35,000 | 37,200 | 34,500 | 37,000 | 159 | 370 |
| 2012-05-16 | 35,000 | 36,500 | 34,850 | 35,400 | 104 | 354 |
| 2012-05-15 | 34,100 | 35,300 | 33,300 | 35,300 | 432 | 353 |
| 2012-05-14 | 37,100 | 38,300 | 37,100 | 37,100 | 208 | 371 |
| 2012-05-11 | 38,650 | 38,650 | 37,300 | 38,500 | 207 | 385 |
| 2012-05-10 | 37,000 | 39,950 | 37,000 | 38,500 | 306 | 385 |
| 2012-05-09 | 36,900 | 37,000 | 36,500 | 36,900 | 98 | 369 |
| 2012-05-08 | 36,500 | 37,500 | 36,500 | 37,500 | 86 | 375 |
| 2012-05-07 | 36,800 | 37,800 | 36,000 | 36,200 | 99 | 362 |
| 2012-05-02 | 37,750 | 38,500 | 37,100 | 37,800 | 82 | 378 |
| 2012-05-01 | 38,800 | 39,450 | 37,000 | 37,000 | 52 | 370 |
| 2012-04-27 | 39,200 | 39,400 | 38,650 | 39,100 | 36 | 391 |
| 2012-04-26 | 38,600 | 38,600 | 38,600 | 38,600 | 3 | 386 |
| 2012-04-24 | 39,300 | 39,300 | 39,300 | 39,300 | 1 | 393 |
| 2012-04-23 | 40,000 | 40,400 | 39,900 | 39,900 | 82 | 399 |
| 2012-04-20 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2012-04-16 | 40,400 | 40,400 | 40,400 | 40,400 | 2 | 404 |
| 2012-04-05 | 40,550 | 40,550 | 40,550 | 40,550 | 2 | 405.50 |
| 2012-04-03 | 42,500 | 42,800 | 42,500 | 42,800 | 4 | 428 |
| 2012-04-02 | 41,800 | 41,800 | 41,800 | 41,800 | 1 | 418 |
| 2012-03-30 | 41,250 | 41,600 | 41,000 | 41,100 | 31 | 411 |
| 2012-03-29 | 41,600 | 42,200 | 41,400 | 41,400 | 20 | 414 |
| 2012-03-28 | 42,100 | 42,100 | 41,300 | 41,950 | 59 | 419.50 |
| 2012-03-27 | 42,100 | 42,100 | 41,900 | 42,100 | 22 | 421 |
| 2012-03-26 | 42,200 | 42,500 | 41,700 | 42,100 | 38 | 421 |
| 2012-03-23 | 42,350 | 42,750 | 41,800 | 42,000 | 33 | 420 |
| 2012-03-22 | 42,200 | 42,500 | 42,000 | 42,050 | 30 | 420.50 |
| 2012-03-21 | 42,700 | 42,700 | 42,100 | 42,200 | 45 | 422 |
| 2012-03-19 | 42,050 | 42,500 | 42,000 | 42,500 | 41 | 425 |
| 2012-03-16 | 41,900 | 42,250 | 41,600 | 42,250 | 24 | 422.50 |
| 2012-03-15 | 42,000 | 42,150 | 41,800 | 41,900 | 63 | 419 |
| 2012-03-14 | 42,100 | 42,350 | 41,850 | 42,000 | 26 | 420 |
| 2012-03-13 | 42,500 | 42,500 | 42,100 | 42,100 | 9 | 421 |
| 2012-03-12 | 42,000 | 42,500 | 42,000 | 42,500 | 3 | 425 |
| 2012-03-09 | 42,250 | 42,500 | 41,950 | 42,500 | 30 | 425 |
| 2012-03-08 | 41,900 | 42,250 | 41,700 | 42,250 | 35 | 422.50 |
| 2012-03-07 | 41,950 | 42,500 | 41,500 | 41,500 | 30 | 415 |
| 2012-03-06 | 42,350 | 42,500 | 41,800 | 41,800 | 33 | 418 |
| 2012-03-05 | 42,300 | 42,600 | 41,950 | 42,000 | 23 | 420 |
| 2012-03-02 | 43,500 | 43,500 | 42,400 | 42,950 | 43 | 429.50 |
| 2012-03-01 | 44,000 | 44,000 | 43,000 | 43,000 | 44 | 430 |
| 2012-02-29 | 42,750 | 42,800 | 42,700 | 42,700 | 3 | 427 |
| 2012-02-28 | 44,200 | 44,900 | 44,000 | 44,000 | 21 | 440 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-01-26]1株→3株 [2004-08-02]1株→3株