2326 デジタルアーツ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,057 | 1,065 | 1,046 | 1,060 | 11,600 | 1,060 |
| 2014-12-29 | 1,070 | 1,075 | 1,037 | 1,047 | 30,300 | 1,047 |
| 2014-12-26 | 1,041 | 1,049 | 1,034 | 1,047 | 13,700 | 1,047 |
| 2014-12-25 | 1,047 | 1,047 | 1,015 | 1,029 | 30,800 | 1,029 |
| 2014-12-24 | 1,051 | 1,055 | 1,038 | 1,045 | 30,200 | 1,045 |
| 2014-12-22 | 1,034 | 1,050 | 1,021 | 1,050 | 30,400 | 1,050 |
| 2014-12-19 | 1,050 | 1,060 | 1,029 | 1,041 | 19,900 | 1,041 |
| 2014-12-18 | 1,030 | 1,041 | 1,020 | 1,039 | 25,500 | 1,039 |
| 2014-12-17 | 1,026 | 1,030 | 1,013 | 1,014 | 40,600 | 1,014 |
| 2014-12-16 | 1,036 | 1,044 | 1,032 | 1,035 | 24,900 | 1,035 |
| 2014-12-15 | 1,032 | 1,077 | 1,032 | 1,038 | 24,000 | 1,038 |
| 2014-12-12 | 1,040 | 1,055 | 1,035 | 1,036 | 31,600 | 1,036 |
| 2014-12-11 | 1,034 | 1,044 | 1,025 | 1,035 | 16,500 | 1,035 |
| 2014-12-10 | 1,031 | 1,056 | 1,031 | 1,034 | 19,900 | 1,034 |
| 2014-12-09 | 1,069 | 1,076 | 1,053 | 1,053 | 20,300 | 1,053 |
| 2014-12-08 | 1,086 | 1,092 | 1,069 | 1,072 | 25,000 | 1,072 |
| 2014-12-05 | 1,080 | 1,084 | 1,069 | 1,079 | 9,600 | 1,079 |
| 2014-12-04 | 1,093 | 1,094 | 1,079 | 1,080 | 16,800 | 1,080 |
| 2014-12-03 | 1,090 | 1,102 | 1,080 | 1,090 | 30,500 | 1,090 |
| 2014-12-02 | 1,081 | 1,107 | 1,081 | 1,105 | 24,000 | 1,105 |
| 2014-12-01 | 1,079 | 1,099 | 1,067 | 1,093 | 27,500 | 1,093 |
| 2014-11-28 | 1,100 | 1,100 | 1,036 | 1,079 | 33,100 | 1,079 |
| 2014-11-27 | 1,124 | 1,124 | 1,091 | 1,091 | 18,900 | 1,091 |
| 2014-11-26 | 1,122 | 1,128 | 1,107 | 1,115 | 44,500 | 1,115 |
| 2014-11-25 | 1,127 | 1,131 | 1,122 | 1,122 | 19,400 | 1,122 |
| 2014-11-21 | 1,130 | 1,134 | 1,116 | 1,131 | 16,500 | 1,131 |
| 2014-11-20 | 1,150 | 1,150 | 1,131 | 1,131 | 19,900 | 1,131 |
| 2014-11-19 | 1,160 | 1,160 | 1,138 | 1,141 | 25,700 | 1,141 |
| 2014-11-18 | 1,144 | 1,150 | 1,126 | 1,145 | 29,300 | 1,145 |
| 2014-11-17 | 1,156 | 1,158 | 1,111 | 1,113 | 33,000 | 1,113 |
| 2014-11-14 | 1,175 | 1,176 | 1,160 | 1,170 | 37,900 | 1,170 |
| 2014-11-13 | 1,152 | 1,174 | 1,140 | 1,174 | 52,600 | 1,174 |
| 2014-11-12 | 1,147 | 1,159 | 1,139 | 1,153 | 43,500 | 1,153 |
| 2014-11-11 | 1,128 | 1,151 | 1,128 | 1,147 | 29,700 | 1,147 |
| 2014-11-10 | 1,130 | 1,148 | 1,118 | 1,132 | 33,700 | 1,132 |
| 2014-11-07 | 1,133 | 1,169 | 1,133 | 1,151 | 43,400 | 1,151 |
| 2014-11-06 | 1,128 | 1,177 | 1,116 | 1,145 | 87,000 | 1,145 |
| 2014-11-05 | 1,132 | 1,139 | 1,118 | 1,135 | 34,800 | 1,135 |
| 2014-11-04 | 1,150 | 1,160 | 1,125 | 1,130 | 70,500 | 1,130 |
| 2014-10-31 | 1,052 | 1,145 | 1,052 | 1,140 | 152,200 | 1,140 |
| 2014-10-30 | 1,075 | 1,103 | 1,062 | 1,082 | 172,100 | 1,082 |
| 2014-10-29 | 1,091 | 1,091 | 1,071 | 1,084 | 41,200 | 1,084 |
| 2014-10-28 | 1,059 | 1,078 | 1,051 | 1,077 | 36,000 | 1,077 |
| 2014-10-27 | 1,041 | 1,060 | 1,041 | 1,058 | 16,000 | 1,058 |
| 2014-10-24 | 1,086 | 1,086 | 1,042 | 1,047 | 35,700 | 1,047 |
| 2014-10-23 | 1,053 | 1,096 | 1,042 | 1,075 | 78,500 | 1,075 |
| 2014-10-22 | 1,016 | 1,045 | 1,016 | 1,035 | 39,400 | 1,035 |
| 2014-10-21 | 1,006 | 1,015 | 1,002 | 1,011 | 51,400 | 1,011 |
| 2014-10-20 | 1,000 | 1,006 | 974 | 1,005 | 39,300 | 1,005 |
| 2014-10-17 | 1,012 | 1,018 | 963 | 965 | 63,200 | 965 |
| 2014-10-16 | 988 | 988 | 952 | 967 | 49,700 | 967 |
| 2014-10-15 | 1,010 | 1,019 | 996 | 1,004 | 29,300 | 1,004 |
| 2014-10-14 | 998 | 1,025 | 986 | 1,001 | 46,300 | 1,001 |
| 2014-10-10 | 1,032 | 1,063 | 1,020 | 1,031 | 66,000 | 1,031 |
| 2014-10-09 | 1,111 | 1,126 | 1,058 | 1,069 | 68,700 | 1,069 |
| 2014-10-08 | 1,047 | 1,150 | 1,033 | 1,106 | 203,800 | 1,106 |
| 2014-10-07 | 1,066 | 1,080 | 1,054 | 1,058 | 30,300 | 1,058 |
| 2014-10-06 | 1,068 | 1,091 | 1,063 | 1,081 | 33,400 | 1,081 |
| 2014-10-03 | 1,041 | 1,069 | 1,041 | 1,068 | 42,700 | 1,068 |
| 2014-10-02 | 1,050 | 1,057 | 1,035 | 1,041 | 59,700 | 1,041 |
| 2014-10-01 | 1,100 | 1,111 | 1,070 | 1,071 | 76,500 | 1,071 |
| 2014-09-30 | 1,124 | 1,127 | 1,080 | 1,105 | 56,900 | 1,105 |
| 2014-09-29 | 1,170 | 1,190 | 1,120 | 1,139 | 170,600 | 1,139 |
| 2014-09-26 | 1,100 | 1,169 | 1,081 | 1,167 | 136,300 | 1,167 |
| 2014-09-25 | 1,100 | 1,123 | 1,097 | 1,117 | 98,300 | 1,117 |
| 2014-09-24 | 1,099 | 1,120 | 1,070 | 1,083 | 105,300 | 1,083 |
| 2014-09-22 | 1,084 | 1,095 | 1,062 | 1,094 | 74,300 | 1,094 |
| 2014-09-19 | 1,050 | 1,076 | 1,034 | 1,073 | 96,900 | 1,073 |
| 2014-09-18 | 1,031 | 1,054 | 1,031 | 1,042 | 30,000 | 1,042 |
| 2014-09-17 | 1,050 | 1,058 | 1,030 | 1,042 | 28,200 | 1,042 |
| 2014-09-16 | 1,050 | 1,067 | 1,046 | 1,051 | 51,500 | 1,051 |
| 2014-09-12 | 1,080 | 1,080 | 1,008 | 1,043 | 181,900 | 1,043 |
| 2014-09-11 | 985 | 1,016 | 985 | 1,002 | 51,900 | 1,002 |
| 2014-09-10 | 986 | 999 | 980 | 987 | 48,600 | 987 |
| 2014-09-09 | 1,005 | 1,009 | 998 | 1,000 | 19,400 | 1,000 |
| 2014-09-08 | 1,010 | 1,010 | 1,001 | 1,003 | 11,800 | 1,003 |
| 2014-09-05 | 1,014 | 1,019 | 1,000 | 1,007 | 47,500 | 1,007 |
| 2014-09-04 | 1,010 | 1,035 | 1,010 | 1,019 | 108,100 | 1,019 |
| 2014-09-03 | 992 | 1,010 | 990 | 1,002 | 39,900 | 1,002 |
| 2014-09-02 | 1,003 | 1,008 | 997 | 1,001 | 44,700 | 1,001 |
| 2014-09-01 | 999 | 1,007 | 996 | 1,000 | 26,100 | 1,000 |
| 2014-08-29 | 1,005 | 1,009 | 991 | 999 | 31,600 | 999 |
| 2014-08-28 | 983 | 1,014 | 982 | 1,002 | 100,100 | 1,002 |
| 2014-08-27 | 967 | 981 | 967 | 978 | 35,800 | 978 |
| 2014-08-26 | 950 | 975 | 948 | 966 | 54,000 | 966 |
| 2014-08-25 | 943 | 948 | 929 | 947 | 21,100 | 947 |
| 2014-08-22 | 950 | 950 | 932 | 940 | 23,600 | 940 |
| 2014-08-21 | 941 | 958 | 941 | 948 | 14,800 | 948 |
| 2014-08-20 | 957 | 962 | 935 | 949 | 19,100 | 949 |
| 2014-08-19 | 957 | 963 | 955 | 958 | 8,400 | 958 |
| 2014-08-18 | 950 | 968 | 946 | 953 | 24,400 | 953 |
| 2014-08-15 | 940 | 950 | 940 | 942 | 14,900 | 942 |
| 2014-08-14 | 935 | 962 | 932 | 940 | 26,800 | 940 |
| 2014-08-13 | 941 | 944 | 930 | 935 | 28,700 | 935 |
| 2014-08-12 | 943 | 957 | 930 | 935 | 26,000 | 935 |
| 2014-08-11 | 930 | 938 | 924 | 934 | 37,800 | 934 |
| 2014-08-08 | 916 | 922 | 892 | 900 | 55,800 | 900 |
| 2014-08-07 | 937 | 940 | 913 | 929 | 53,400 | 929 |
| 2014-08-06 | 950 | 952 | 938 | 938 | 37,900 | 938 |
| 2014-08-05 | 971 | 983 | 955 | 956 | 30,800 | 956 |
| 2014-08-04 | 967 | 992 | 961 | 970 | 22,000 | 970 |
| 2014-08-01 | 961 | 976 | 961 | 970 | 37,600 | 970 |
| 2014-07-31 | 1,010 | 1,012 | 970 | 982 | 90,900 | 982 |
| 2014-07-30 | 1,015 | 1,070 | 1,005 | 1,024 | 154,600 | 1,024 |
| 2014-07-29 | 994 | 1,010 | 994 | 1,004 | 33,100 | 1,004 |
| 2014-07-28 | 1,000 | 1,009 | 992 | 1,000 | 28,000 | 1,000 |
| 2014-07-25 | 1,019 | 1,019 | 988 | 1,003 | 64,800 | 1,003 |
| 2014-07-24 | 1,005 | 1,015 | 989 | 1,013 | 75,300 | 1,013 |
| 2014-07-23 | 1,015 | 1,024 | 998 | 1,005 | 105,200 | 1,005 |
| 2014-07-22 | 935 | 1,048 | 935 | 1,001 | 250,300 | 1,001 |
| 2014-07-18 | 950 | 952 | 938 | 949 | 36,900 | 949 |
| 2014-07-17 | 970 | 970 | 950 | 958 | 54,800 | 958 |
| 2014-07-16 | 961 | 975 | 950 | 964 | 63,100 | 964 |
| 2014-07-15 | 970 | 979 | 960 | 973 | 44,200 | 973 |
| 2014-07-14 | 945 | 960 | 941 | 960 | 59,000 | 960 |
| 2014-07-11 | 939 | 942 | 928 | 931 | 40,500 | 931 |
| 2014-07-10 | 962 | 999 | 938 | 940 | 74,200 | 940 |
| 2014-07-09 | 988 | 988 | 951 | 957 | 77,500 | 957 |
| 2014-07-08 | 1,013 | 1,013 | 985 | 990 | 77,000 | 990 |
| 2014-07-07 | 1,006 | 1,017 | 978 | 998 | 120,200 | 998 |
| 2014-07-04 | 992 | 1,000 | 971 | 976 | 65,200 | 976 |
| 2014-07-03 | 990 | 992 | 976 | 980 | 47,200 | 980 |
| 2014-07-02 | 978 | 992 | 976 | 985 | 45,700 | 985 |
| 2014-07-01 | 971 | 988 | 967 | 978 | 46,300 | 978 |
| 2014-06-30 | 932 | 978 | 932 | 976 | 66,100 | 976 |
| 2014-06-27 | 957 | 985 | 937 | 941 | 91,200 | 941 |
| 2014-06-26 | 970 | 980 | 958 | 968 | 65,400 | 968 |
| 2014-06-25 | 962 | 994 | 961 | 968 | 83,200 | 968 |
| 2014-06-24 | 967 | 997 | 967 | 978 | 80,200 | 978 |
| 2014-06-23 | 971 | 1,006 | 962 | 995 | 107,400 | 995 |
| 2014-06-20 | 1,015 | 1,019 | 977 | 987 | 133,300 | 987 |
| 2014-06-19 | 1,032 | 1,044 | 1,016 | 1,023 | 103,100 | 1,023 |
| 2014-06-18 | 1,025 | 1,047 | 1,025 | 1,030 | 119,600 | 1,030 |
| 2014-06-17 | 1,066 | 1,066 | 1,005 | 1,024 | 287,000 | 1,024 |
| 2014-06-16 | 1,116 | 1,121 | 1,058 | 1,066 | 292,900 | 1,066 |
| 2014-06-13 | 1,145 | 1,153 | 1,121 | 1,131 | 337,200 | 1,131 |
| 2014-06-12 | 1,120 | 1,175 | 1,111 | 1,140 | 604,500 | 1,140 |
| 2014-06-11 | 1,125 | 1,161 | 1,093 | 1,131 | 881,500 | 1,131 |
| 2014-06-10 | 1,122 | 1,190 | 1,068 | 1,150 | 2,613,000 | 1,150 |
| 2014-06-09 | 1,015 | 1,015 | 1,015 | 1,015 | 181,500 | 1,015 |
| 2014-06-06 | 865 | 865 | 856 | 865 | 15,100 | 865 |
| 2014-06-05 | 850 | 866 | 850 | 864 | 30,900 | 864 |
| 2014-06-04 | 834 | 848 | 833 | 847 | 19,600 | 847 |
| 2014-06-03 | 841 | 852 | 839 | 844 | 44,200 | 844 |
| 2014-06-02 | 837 | 846 | 837 | 839 | 31,600 | 839 |
| 2014-05-30 | 853 | 861 | 836 | 842 | 15,300 | 842 |
| 2014-05-29 | 847 | 864 | 846 | 857 | 17,500 | 857 |
| 2014-05-28 | 845 | 862 | 841 | 856 | 25,600 | 856 |
| 2014-05-27 | 835 | 856 | 835 | 853 | 28,700 | 853 |
| 2014-05-26 | 816 | 835 | 808 | 834 | 28,900 | 834 |
| 2014-05-23 | 800 | 816 | 796 | 811 | 35,400 | 811 |
| 2014-05-22 | 777 | 798 | 775 | 794 | 24,800 | 794 |
| 2014-05-21 | 799 | 799 | 766 | 777 | 36,200 | 777 |
| 2014-05-20 | 755 | 767 | 753 | 761 | 19,100 | 761 |
| 2014-05-19 | 805 | 805 | 751 | 753 | 44,400 | 753 |
| 2014-05-16 | 800 | 813 | 792 | 803 | 43,600 | 803 |
| 2014-05-15 | 779 | 804 | 771 | 802 | 37,900 | 802 |
| 2014-05-14 | 763 | 804 | 763 | 796 | 66,400 | 796 |
| 2014-05-13 | 744 | 776 | 734 | 773 | 124,600 | 773 |
| 2014-05-12 | 804 | 819 | 759 | 759 | 208,300 | 759 |
| 2014-05-09 | 887 | 925 | 887 | 909 | 52,600 | 909 |
| 2014-05-08 | 880 | 899 | 870 | 897 | 16,100 | 897 |
| 2014-05-07 | 912 | 914 | 870 | 878 | 42,800 | 878 |
| 2014-05-02 | 900 | 915 | 898 | 912 | 32,100 | 912 |
| 2014-05-01 | 889 | 903 | 882 | 900 | 49,500 | 900 |
| 2014-04-30 | 854 | 876 | 854 | 859 | 32,000 | 859 |
| 2014-04-28 | 867 | 868 | 852 | 859 | 39,200 | 859 |
| 2014-04-25 | 873 | 882 | 853 | 867 | 29,900 | 867 |
| 2014-04-24 | 881 | 890 | 862 | 864 | 21,000 | 864 |
| 2014-04-23 | 887 | 904 | 883 | 887 | 17,700 | 887 |
| 2014-04-22 | 887 | 909 | 884 | 889 | 37,200 | 889 |
| 2014-04-21 | 891 | 896 | 884 | 892 | 15,600 | 892 |
| 2014-04-18 | 888 | 890 | 876 | 888 | 19,800 | 888 |
| 2014-04-17 | 856 | 879 | 850 | 873 | 27,700 | 873 |
| 2014-04-16 | 850 | 868 | 843 | 868 | 12,900 | 868 |
| 2014-04-15 | 829 | 878 | 829 | 841 | 37,400 | 841 |
| 2014-04-14 | 826 | 853 | 826 | 828 | 29,300 | 828 |
| 2014-04-11 | 851 | 851 | 835 | 841 | 32,600 | 841 |
| 2014-04-10 | 890 | 896 | 860 | 862 | 51,100 | 862 |
| 2014-04-09 | 880 | 883 | 872 | 875 | 31,000 | 875 |
| 2014-04-08 | 890 | 892 | 876 | 882 | 37,400 | 882 |
| 2014-04-07 | 923 | 923 | 889 | 892 | 69,300 | 892 |
| 2014-04-04 | 926 | 943 | 926 | 938 | 39,500 | 938 |
| 2014-04-03 | 928 | 944 | 916 | 936 | 46,900 | 936 |
| 2014-04-02 | 950 | 953 | 930 | 930 | 57,600 | 930 |
| 2014-04-01 | 949 | 954 | 928 | 949 | 113,600 | 949 |
| 2014-03-31 | 925 | 946 | 918 | 946 | 145,100 | 946 |
| 2014-03-28 | 872 | 900 | 859 | 900 | 92,600 | 900 |
| 2014-03-27 | 840 | 862 | 830 | 860 | 61,100 | 860 |
| 2014-03-26 | 888 | 888 | 849 | 855 | 65,700 | 855 |
| 2014-03-25 | 838 | 888 | 838 | 852 | 138,100 | 852 |
| 2014-03-24 | 809 | 867 | 806 | 825 | 124,100 | 825 |
| 2014-03-20 | 860 | 860 | 801 | 806 | 113,600 | 806 |
| 2014-03-19 | 890 | 892 | 842 | 855 | 197,600 | 855 |
| 2014-03-18 | 850 | 969 | 837 | 914 | 584,200 | 914 |
| 2014-03-17 | 801 | 830 | 794 | 830 | 148,600 | 830 |
| 2014-03-14 | 767 | 801 | 767 | 801 | 136,700 | 801 |
| 2014-03-13 | 778 | 789 | 778 | 789 | 39,900 | 789 |
| 2014-03-12 | 774 | 778 | 765 | 778 | 52,500 | 778 |
| 2014-03-11 | 766 | 773 | 760 | 767 | 25,600 | 767 |
| 2014-03-10 | 770 | 772 | 765 | 765 | 34,600 | 765 |
| 2014-03-07 | 757 | 766 | 757 | 765 | 27,500 | 765 |
| 2014-03-06 | 750 | 757 | 745 | 755 | 27,800 | 755 |
| 2014-03-05 | 745 | 755 | 741 | 748 | 20,700 | 748 |
| 2014-03-04 | 725 | 743 | 725 | 740 | 21,000 | 740 |
| 2014-03-03 | 748 | 755 | 727 | 731 | 36,500 | 731 |
| 2014-02-28 | 755 | 761 | 741 | 748 | 37,500 | 748 |
| 2014-02-27 | 759 | 764 | 756 | 761 | 12,900 | 761 |
| 2014-02-26 | 770 | 772 | 761 | 761 | 24,800 | 761 |
| 2014-02-25 | 780 | 786 | 756 | 768 | 50,900 | 768 |
| 2014-02-24 | 758 | 777 | 756 | 775 | 44,000 | 775 |
| 2014-02-21 | 745 | 759 | 745 | 756 | 25,400 | 756 |
| 2014-02-20 | 761 | 761 | 732 | 735 | 39,400 | 735 |
| 2014-02-19 | 755 | 761 | 747 | 757 | 22,300 | 757 |
| 2014-02-18 | 740 | 750 | 737 | 748 | 28,200 | 748 |
| 2014-02-17 | 736 | 747 | 734 | 737 | 36,700 | 737 |
| 2014-02-14 | 763 | 768 | 719 | 726 | 78,500 | 726 |
| 2014-02-13 | 783 | 785 | 750 | 753 | 61,400 | 753 |
| 2014-02-12 | 792 | 798 | 780 | 783 | 38,200 | 783 |
| 2014-02-10 | 768 | 795 | 767 | 791 | 45,600 | 791 |
| 2014-02-07 | 796 | 820 | 757 | 765 | 92,700 | 765 |
| 2014-02-06 | 749 | 788 | 740 | 775 | 81,600 | 775 |
| 2014-02-05 | 771 | 784 | 730 | 735 | 90,600 | 735 |
| 2014-02-04 | 698 | 754 | 681 | 754 | 274,500 | 754 |
| 2014-02-03 | 831 | 842 | 801 | 803 | 106,100 | 803 |
| 2014-01-31 | 900 | 913 | 825 | 858 | 375,200 | 858 |
| 2014-01-30 | 950 | 950 | 928 | 938 | 59,700 | 938 |
| 2014-01-29 | 940 | 965 | 940 | 955 | 42,500 | 955 |
| 2014-01-28 | 927 | 968 | 927 | 932 | 62,100 | 932 |
| 2014-01-27 | 935 | 944 | 930 | 930 | 59,100 | 930 |
| 2014-01-24 | 980 | 982 | 963 | 967 | 56,100 | 967 |
| 2014-01-23 | 990 | 994 | 976 | 985 | 83,500 | 985 |
| 2014-01-22 | 955 | 979 | 953 | 978 | 75,300 | 978 |
| 2014-01-21 | 950 | 955 | 949 | 949 | 30,700 | 949 |
| 2014-01-20 | 944 | 954 | 942 | 947 | 26,100 | 947 |
| 2014-01-17 | 940 | 946 | 937 | 943 | 41,800 | 943 |
| 2014-01-16 | 949 | 955 | 941 | 941 | 41,600 | 941 |
| 2014-01-15 | 950 | 954 | 940 | 941 | 41,300 | 941 |
| 2014-01-14 | 951 | 951 | 936 | 941 | 73,200 | 941 |
| 2014-01-10 | 976 | 983 | 962 | 964 | 74,100 | 964 |
| 2014-01-09 | 977 | 979 | 964 | 974 | 45,600 | 974 |
| 2014-01-08 | 981 | 990 | 972 | 979 | 46,000 | 979 |
| 2014-01-07 | 976 | 978 | 961 | 968 | 60,000 | 968 |
| 2014-01-06 | 990 | 999 | 977 | 986 | 61,800 | 986 |
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