2326 デジタルアーツ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	976	996	976	989	66,100	989
2013-12-27	961	991	942	974	134,900	974
2013-12-26	921	955	920	950	63,300	950
2013-12-25	916	935	914	921	102,200	921
2013-12-24	922	940	915	917	102,900	917
2013-12-20	950	955	930	931	94,100	931
2013-12-19	930	990	930	946	315,500	946
2013-12-18	935	940	929	932	44,400	932
2013-12-17	960	960	933	943	60,600	943
2013-12-16	984	985	945	945	70,600	945
2013-12-13	968	978	962	963	48,900	963
2013-12-12	968	981	960	972	33,900	972
2013-12-11	983	990	969	976	49,800	976
2013-12-10	994	995	985	988	73,300	988
2013-12-09	985	1,000	985	996	42,700	996
2013-12-06	977	990	975	979	73,100	979
2013-12-05	978	1,006	977	984	94,000	984
2013-12-04	1,010	1,011	991	1,002	104,800	1,002
2013-12-03	1,025	1,027	1,002	1,007	87,600	1,007
2013-12-02	1,012	1,025	1,011	1,019	49,800	1,019
2013-11-29	1,037	1,040	1,001	1,011	53,500	1,011
2013-11-28	1,011	1,039	1,008	1,036	59,400	1,036
2013-11-27	1,001	1,022	1,001	1,014	43,700	1,014
2013-11-26	1,000	1,030	1,000	1,025	49,000	1,025
2013-11-25	1,020	1,033	1,005	1,012	42,600	1,012
2013-11-22	1,053	1,058	1,011	1,024	70,000	1,024
2013-11-21	1,053	1,067	1,048	1,060	58,000	1,060
2013-11-20	1,062	1,070	1,035	1,046	59,600	1,046
2013-11-19	1,057	1,086	1,050	1,068	70,800	1,068
2013-11-18	1,060	1,100	1,053	1,061	113,200	1,061
2013-11-15	1,010	1,078	1,008	1,067	164,000	1,067
2013-11-14	1,003	1,075	996	1,028	274,100	1,028
2013-11-13	990	1,011	985	1,004	129,700	1,004
2013-11-12	977	1,002	966	995	102,600	995
2013-11-11	988	1,006	949	977	250,300	977
2013-11-08	876	1,010	876	958	494,700	958
2013-11-07	882	891	871	876	45,000	876
2013-11-06	865	894	865	881	46,000	881
2013-11-05	880	885	866	870	70,000	870
2013-11-01	896	911	871	875	102,300	875
2013-10-31	924	940	898	898	182,000	898
2013-10-30	992	996	946	951	146,100	951
2013-10-29	998	998	978	979	64,100	979
2013-10-28	995	1,001	982	993	83,200	993
2013-10-25	1,019	1,019	988	993	76,200	993
2013-10-24	986	1,013	980	1,010	71,800	1,010
2013-10-23	1,010	1,023	989	990	108,600	990
2013-10-22	1,005	1,007	999	1,001	43,300	1,001
2013-10-21	1,005	1,006	995	1,002	65,400	1,002
2013-10-18	953	989	950	982	93,200	982
2013-10-17	949	990	949	956	102,200	956
2013-10-16	930	948	930	942	57,400	942
2013-10-15	950	955	932	941	63,200	941
2013-10-11	952	962	940	950	61,000	950
2013-10-10	935	950	930	934	56,100	934
2013-10-09	910	941	910	934	70,100	934
2013-10-08	900	946	899	926	86,000	926
2013-10-07	961	967	935	935	62,900	935
2013-10-04	980	990	970	973	47,500	973
2013-10-03	980	998	980	993	25,200	993
2013-10-02	1,000	1,017	982	986	61,100	986
2013-10-01	999	1,016	980	988	81,100	988
2013-09-30	995	1,006	990	996	66,900	996
2013-09-27	995	1,016	995	1,006	33,800	1,006
2013-09-26	1,000	1,012	990	1,008	30,400	1,008
2013-09-25	1,033	1,033	1,000	1,004	64,000	1,004
2013-09-24	1,029	1,029	1,010	1,022	36,800	1,022
2013-09-20	1,060	1,063	1,021	1,032	67,300	1,032
2013-09-19	1,031	1,060	1,031	1,059	79,100	1,059
2013-09-18	1,023	1,039	1,021	1,030	56,200	1,030
2013-09-17	1,012	1,033	1,011	1,021	45,200	1,021
2013-09-13	1,012	1,012	990	1,006	49,400	1,006
2013-09-12	1,011	1,011	997	1,001	26,600	1,001
2013-09-11	1,004	1,018	998	1,000	45,400	1,000
2013-09-10	1,019	1,038	1,010	1,019	79,400	1,019
2013-09-09	985	1,008	985	1,007	35,000	1,007
2013-09-06	993	1,000	967	979	48,900	979
2013-09-05	1,010	1,029	994	997	66,700	997
2013-09-04	1,011	1,011	985	1,002	40,800	1,002
2013-09-03	987	1,024	987	1,010	71,600	1,010
2013-09-02	970	985	961	980	27,000	980
2013-08-30	1,018	1,018	968	970	68,400	970
2013-08-29	973	1,023	959	1,018	57,500	1,018
2013-08-28	990	990	955	959	41,900	959
2013-08-27	1,026	1,032	992	998	65,900	998
2013-08-26	963	1,025	962	1,010	60,400	1,010
2013-08-23	972	984	955	962	34,600	962
2013-08-22	998	998	960	963	50,000	963
2013-08-21	1,019	1,019	971	987	60,900	987
2013-08-20	1,016	1,045	996	996	57,400	996
2013-08-19	1,001	1,023	1,001	1,015	17,900	1,015
2013-08-16	1,003	1,025	994	1,014	35,900	1,014
2013-08-15	1,020	1,020	998	1,003	23,800	1,003
2013-08-14	1,008	1,033	992	1,014	45,100	1,014
2013-08-13	980	1,005	980	993	48,400	993
2013-08-12	1,040	1,040	970	974	90,500	974
2013-08-09	1,054	1,068	1,026	1,046	79,000	1,046
2013-08-08	1,050	1,097	1,022	1,024	104,400	1,024
2013-08-07	1,056	1,100	1,042	1,071	73,300	1,071
2013-08-06	1,088	1,098	1,063	1,078	41,400	1,078
2013-08-05	1,085	1,138	1,081	1,088	109,300	1,088
2013-08-02	1,080	1,098	1,061	1,094	67,200	1,094
2013-08-01	1,090	1,090	1,031	1,065	96,800	1,065
2013-07-31	1,159	1,159	1,045	1,066	150,400	1,066
2013-07-30	1,040	1,164	1,033	1,138	189,700	1,138
2013-07-29	1,080	1,098	1,040	1,046	117,900	1,046
2013-07-26	1,131	1,155	1,112	1,123	83,700	1,123
2013-07-25	1,159	1,185	1,137	1,151	209,800	1,151
2013-07-24	1,097	1,149	1,081	1,128	215,800	1,128
2013-07-23	1,051	1,083	1,040	1,078	72,000	1,078
2013-07-22	1,055	1,078	1,044	1,060	89,200	1,060
2013-07-19	1,105	1,127	1,055	1,062	159,500	1,062
2013-07-18	1,115	1,130	1,103	1,112	61,600	1,112
2013-07-17	1,151	1,165	1,111	1,115	77,400	1,115
2013-07-16	1,115	1,165	1,115	1,151	93,500	1,151
2013-07-12	1,180	1,180	1,110	1,115	106,000	1,115
2013-07-11	1,050	1,150	1,050	1,124	144,700	1,124
2013-07-10	1,136	1,150	1,076	1,084	101,200	1,084
2013-07-09	1,155	1,184	1,108	1,136	109,400	1,136
2013-07-08	1,220	1,220	1,134	1,139	170,000	1,139
2013-07-05	1,160	1,205	1,150	1,162	312,700	1,162
2013-07-04	1,047	1,225	1,042	1,190	629,700	1,190
2013-07-03	1,045	1,045	1,019	1,042	68,000	1,042
2013-07-02	1,045	1,045	1,010	1,034	97,200	1,034
2013-07-01	1,012	1,029	984	1,024	111,100	1,024
2013-06-28	957	1,000	957	997	130,300	997
2013-06-27	960	975	882	964	149,200	964
2013-06-26	1,009	1,020	935	950	144,000	950
2013-06-25	1,050	1,070	976	994	158,300	994
2013-06-24	1,002	1,071	1,002	1,043	184,400	1,043
2013-06-21	961	998	948	987	148,300	987
2013-06-20	1,005	1,047	1,003	1,021	58,500	1,021
2013-06-19	1,060	1,070	1,010	1,024	96,200	1,024
2013-06-18	1,015	1,069	1,015	1,037	99,300	1,037
2013-06-17	960	1,023	960	1,014	92,500	1,014
2013-06-14	1,035	1,040	971	979	154,600	979
2013-06-13	1,018	1,040	981	984	128,300	984
2013-06-12	981	1,065	976	1,048	101,600	1,048
2013-06-11	1,040	1,079	1,015	1,029	167,000	1,029
2013-06-10	1,010	1,063	995	1,050	242,700	1,050
2013-06-07	898	950	871	918	332,500	918
2013-06-06	1,089	1,106	925	958	565,500	958
2013-06-05	1,155	1,275	1,124	1,134	580,900	1,134
2013-06-04	1,071	1,169	1,035	1,085	166,900	1,085
2013-06-03	1,110	1,193	1,100	1,108	211,900	1,108
2013-05-31	1,220	1,258	1,127	1,154	198,600	1,154
2013-05-30	1,202	1,254	1,176	1,211	183,800	1,211
2013-05-29	1,250	1,295	1,220	1,255	322,300	1,255
2013-05-28	1,067	1,295	1,050	1,255	546,500	1,255
2013-05-27	1,116	1,116	1,050	1,069	157,100	1,069
2013-05-24	1,102	1,161	1,050	1,120	374,400	1,120
2013-05-23	1,249	1,289	1,090	1,092	399,400	1,092
2013-05-22	1,303	1,330	1,220	1,250	305,300	1,250
2013-05-21	1,370	1,380	1,299	1,302	270,000	1,302
2013-05-20	1,415	1,419	1,370	1,387	250,600	1,387
2013-05-17	1,339	1,407	1,305	1,396	212,100	1,396
2013-05-16	1,325	1,420	1,210	1,369	485,500	1,369
2013-05-15	1,455	1,475	1,250	1,320	568,900	1,320
2013-05-14	1,405	1,464	1,381	1,425	418,600	1,425
2013-05-13	1,530	1,559	1,417	1,421	586,400	1,421
2013-05-10	1,599	1,678	1,515	1,525	574,300	1,525
2013-05-09	1,726	1,750	1,610	1,639	530,000	1,639
2013-05-08	1,768	1,795	1,508	1,645	1,415,600	1,645
2013-05-07	1,350	1,614	1,350	1,568	1,593,300	1,568
2013-05-02	1,321	1,329	1,303	1,314	225,800	1,314
2013-05-01	1,325	1,398	1,322	1,340	508,400	1,340
2013-04-30	1,310	1,345	1,302	1,318	291,400	1,318
2013-04-26	1,295	1,315	1,246	1,310	805,200	1,310
2013-04-25	1,327	1,355	1,281	1,311	493,200	1,311
2013-04-24	1,317	1,359	1,297	1,324	472,000	1,324
2013-04-23	1,325	1,371	1,280	1,322	408,400	1,322
2013-04-22	1,340	1,398	1,275	1,342	943,600	1,342
2013-04-19	1,350	1,370	1,270	1,281	784,900	1,281
2013-04-18	1,499	1,750	1,300	1,370	1,955,300	1,370
2013-04-17	1,227	1,475	1,216	1,469	1,565,700	1,469
2013-04-16	1,122	1,270	1,040	1,176	1,218,500	1,176
2013-04-15	1,045	1,073	1,010	1,073	655,600	1,073
2013-04-12	851	942	847	923	519,500	923
2013-04-11	860	860	828	849	228,900	849
2013-04-10	801	845	793	845	275,200	845
2013-04-09	789	807	783	788	142,600	788
2013-04-08	755	803	755	791	151,900	791
2013-04-05	778	785	760	768	99,300	768
2013-04-04	771	778	751	775	49,100	775
2013-04-03	760	785	759	778	93,000	778
2013-04-02	701	768	673	743	125,400	743
2013-04-01	812	828	750	750	170,500	750
2013-03-29	805	810	793	810	77,100	810
2013-03-28	789	800	785	798	70,000	798
2013-03-27	793	796	769	780	68,400	780
2013-03-26	78,700	78,800	76,800	78,100	1,131	781
2013-03-25	82,200	82,200	78,500	79,900	1,641	799
2013-03-22	75,800	80,900	75,600	80,700	2,570	807
2013-03-21	75,000	76,800	74,100	75,800	1,632	758
2013-03-19	73,900	74,800	73,100	73,600	839	736
2013-03-18	72,200	74,800	72,200	73,100	896	731
2013-03-15	71,600	73,500	71,600	72,700	1,790	727
2013-03-14	75,500	76,900	74,300	74,600	1,204	746
2013-03-13	77,400	77,800	75,300	76,400	1,373	764
2013-03-12	76,500	78,500	73,500	76,500	1,788	765
2013-03-11	78,900	78,900	73,000	77,000	3,540	770
2013-03-08	72,100	74,000	69,500	71,400	1,254	714
2013-03-07	74,800	76,000	72,300	72,700	1,555	727
2013-03-06	72,200	77,400	71,000	74,000	2,956	740
2013-03-05	73,500	74,900	71,700	72,000	1,612	720
2013-03-04	74,100	75,400	71,100	75,000	3,884	750
2013-03-01	64,500	71,700	64,300	71,100	2,523	711
2013-02-28	66,000	68,300	62,200	64,600	1,584	646
2013-02-27	68,700	68,800	65,800	66,600	1,866	666
2013-02-26	66,300	70,300	65,100	69,200	3,589	692
2013-02-25	65,300	66,200	64,000	66,200	1,698	662
2013-02-22	62,000	66,000	59,000	66,000	2,214	660
2013-02-21	58,700	62,600	58,200	62,400	2,655	624
2013-02-20	56,500	58,500	56,300	58,500	1,808	585
2013-02-19	53,600	55,700	53,400	55,700	615	557
2013-02-18	53,000	54,800	52,500	53,800	842	538
2013-02-15	52,100	53,400	51,200	53,000	1,005	530
2013-02-14	49,000	51,000	49,000	51,000	343	510
2013-02-13	51,200	51,200	49,100	49,250	398	492.50
2013-02-12	51,200	51,800	50,700	51,200	187	512
2013-02-08	52,100	52,300	51,300	51,300	201	513
2013-02-07	51,900	52,200	50,900	51,700	393	517
2013-02-06	53,500	54,200	52,000	52,000	1,028	520
2013-02-05	53,700	53,700	52,000	53,000	454	530
2013-02-04	54,300	54,500	51,400	53,000	644	530
2013-02-01	53,300	54,900	53,200	53,500	341	535
2013-01-31	50,100	57,400	50,100	54,300	2,494	543
2013-01-30	50,300	51,000	49,750	51,000	344	510
2013-01-29	50,500	51,200	49,800	50,400	415	504
2013-01-28	49,600	51,200	49,000	51,200	768	512
2013-01-25	48,400	49,950	48,200	48,200	724	482
2013-01-24	48,100	48,400	47,000	47,550	290	475.50
2013-01-23	47,000	48,300	46,850	47,700	322	477
2013-01-22	47,200	47,750	46,850	47,000	198	470
2013-01-21	47,600	48,350	47,200	47,200	473	472
2013-01-18	48,000	48,850	47,200	47,600	517	476
2013-01-17	48,750	49,700	47,550	47,700	264	477
2013-01-16	50,900	51,500	49,000	49,000	489	490
2013-01-15	50,700	51,800	50,300	51,200	440	512
2013-01-11	50,000	50,700	49,000	50,600	292	506
2013-01-10	52,000	52,500	50,300	50,800	712	508
2013-01-09	49,500	51,200	49,150	51,200	626	512
2013-01-08	47,550	49,500	47,550	48,800	418	488
2013-01-07	47,100	47,550	47,000	47,500	336	475
2013-01-04	47,900	48,100	47,050	47,600	178	476

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

2025年02月
日	月	火	水	木	金	土
« 01月31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