2326 デジタルアーツ(株) 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	2,633	2,680	2,630	2,641	105,300	2,641
2016-12-29	2,651	2,695	2,631	2,646	132,100	2,646
2016-12-28	2,635	2,693	2,630	2,661	154,800	2,661
2016-12-27	2,630	2,634	2,600	2,617	99,100	2,617
2016-12-26	2,547	2,619	2,540	2,601	135,600	2,601
2016-12-22	2,515	2,563	2,515	2,537	114,600	2,537
2016-12-21	2,539	2,547	2,515	2,536	130,400	2,536
2016-12-20	2,531	2,566	2,529	2,562	78,700	2,562
2016-12-19	2,525	2,567	2,511	2,553	130,900	2,553
2016-12-16	2,555	2,568	2,508	2,525	165,200	2,525
2016-12-15	2,539	2,576	2,518	2,545	150,800	2,545
2016-12-14	2,556	2,598	2,520	2,539	174,800	2,539
2016-12-13	2,519	2,578	2,504	2,556	229,900	2,556
2016-12-12	2,478	2,545	2,403	2,544	330,200	2,544
2016-12-09	2,298	2,445	2,298	2,434	310,400	2,434
2016-12-08	2,345	2,354	2,297	2,320	158,100	2,320
2016-12-07	2,340	2,346	2,303	2,330	184,000	2,330
2016-12-06	2,391	2,394	2,339	2,346	108,800	2,346
2016-12-05	2,419	2,419	2,323	2,376	205,000	2,376
2016-12-02	2,422	2,474	2,408	2,433	200,200	2,433
2016-12-01	2,460	2,460	2,417	2,439	208,800	2,439
2016-11-30	2,446	2,458	2,418	2,443	156,900	2,443
2016-11-29	2,422	2,463	2,382	2,450	293,900	2,450
2016-11-28	2,460	2,460	2,372	2,422	480,600	2,422
2016-11-25	2,545	2,549	2,496	2,504	145,300	2,504
2016-11-24	2,638	2,638	2,521	2,534	226,100	2,534
2016-11-22	2,612	2,630	2,583	2,609	128,300	2,609
2016-11-21	2,630	2,630	2,573	2,589	125,800	2,589
2016-11-18	2,670	2,677	2,603	2,618	176,200	2,618
2016-11-17	2,645	2,673	2,616	2,668	140,200	2,668
2016-11-16	2,673	2,680	2,590	2,633	199,000	2,633
2016-11-15	2,750	2,750	2,633	2,694	184,900	2,694
2016-11-14	2,790	2,835	2,765	2,772	79,100	2,772
2016-11-11	2,793	2,814	2,746	2,767	137,300	2,767
2016-11-10	2,739	2,792	2,680	2,781	146,000	2,781
2016-11-09	2,772	2,772	2,577	2,639	163,900	2,639
2016-11-08	2,747	2,747	2,690	2,705	73,200	2,705
2016-11-07	2,749	2,752	2,625	2,651	128,700	2,651
2016-11-04	2,726	2,760	2,644	2,727	148,700	2,727
2016-11-02	2,850	2,882	2,755	2,773	92,500	2,773
2016-11-01	2,832	2,923	2,807	2,911	123,200	2,911
2016-10-31	2,886	2,960	2,805	2,828	159,500	2,828
2016-10-28	2,790	2,940	2,783	2,883	274,900	2,883
2016-10-27	2,748	2,851	2,715	2,770	231,400	2,770
2016-10-26	2,630	2,684	2,630	2,668	37,700	2,668
2016-10-25	2,687	2,697	2,621	2,637	44,600	2,637
2016-10-24	2,640	2,672	2,624	2,649	75,000	2,649
2016-10-21	2,664	2,670	2,617	2,642	51,000	2,642
2016-10-20	2,679	2,686	2,650	2,660	53,500	2,660
2016-10-19	2,673	2,701	2,663	2,690	76,600	2,690
2016-10-17	2,708	2,727	2,650	2,662	49,400	2,662
2016-10-13	2,565	2,635	2,550	2,635	59,000	2,635
2016-10-12	2,540	2,620	2,530	2,586	125,700	2,586
2016-10-11	2,646	2,651	2,565	2,569	87,800	2,569
2016-10-07	2,668	2,683	2,642	2,664	65,200	2,664
2016-10-06	2,783	2,783	2,685	2,703	101,900	2,703
2016-10-05	2,795	2,848	2,775	2,787	138,000	2,787
2016-10-04	2,759	2,791	2,744	2,788	66,400	2,788
2016-10-03	2,759	2,803	2,722	2,767	94,700	2,767
2016-09-30	2,747	2,762	2,711	2,740	62,000	2,740
2016-09-29	2,720	2,755	2,706	2,715	59,300	2,715
2016-09-28	2,650	2,738	2,625	2,723	106,400	2,723
2016-09-27	2,550	2,640	2,541	2,636	92,400	2,636
2016-09-26	2,581	2,598	2,569	2,584	29,400	2,584
2016-09-23	2,545	2,584	2,538	2,579	62,500	2,579
2016-09-21	2,552	2,554	2,512	2,536	40,000	2,536
2016-09-20	2,509	2,570	2,496	2,552	46,900	2,552
2016-09-16	2,522	2,522	2,458	2,500	190,900	2,500
2016-09-15	2,490	2,521	2,456	2,491	53,600	2,491
2016-09-14	2,538	2,578	2,521	2,537	47,300	2,537
2016-09-13	2,537	2,592	2,537	2,570	48,400	2,570
2016-09-12	2,640	2,641	2,516	2,528	75,700	2,528
2016-09-09	2,620	2,649	2,601	2,626	79,300	2,626
2016-09-08	2,599	2,640	2,537	2,631	100,100	2,631
2016-09-07	2,500	2,590	2,500	2,581	69,400	2,581
2016-09-06	2,468	2,554	2,462	2,536	62,900	2,536
2016-09-05	2,483	2,496	2,457	2,469	33,800	2,469
2016-09-02	2,488	2,492	2,462	2,483	40,700	2,483
2016-09-01	2,455	2,501	2,443	2,496	71,800	2,496
2016-08-31	2,399	2,441	2,366	2,438	57,700	2,438
2016-08-30	2,344	2,378	2,315	2,362	29,100	2,362
2016-08-29	2,401	2,401	2,329	2,344	34,900	2,344
2016-08-26	2,376	2,388	2,326	2,345	53,900	2,345
2016-08-25	2,497	2,498	2,410	2,410	38,600	2,410
2016-08-24	2,479	2,514	2,459	2,493	105,700	2,493
2016-08-23	2,352	2,444	2,335	2,441	78,100	2,441
2016-08-22	2,289	2,382	2,277	2,380	46,400	2,380
2016-08-19	2,314	2,358	2,245	2,273	76,200	2,273
2016-08-18	2,376	2,392	2,312	2,317	52,100	2,317
2016-08-17	2,345	2,408	2,321	2,375	119,900	2,375
2016-08-16	2,430	2,430	2,340	2,392	36,600	2,392
2016-08-15	2,434	2,453	2,409	2,416	31,700	2,416
2016-08-12	2,469	2,490	2,409	2,423	48,700	2,423
2016-08-10	2,399	2,465	2,371	2,464	105,300	2,464
2016-08-09	2,295	2,373	2,288	2,361	67,900	2,361
2016-08-08	2,338	2,340	2,249	2,287	80,400	2,287
2016-08-05	2,339	2,357	2,274	2,313	87,800	2,313
2016-08-04	2,397	2,399	2,277	2,292	103,800	2,292
2016-08-03	2,400	2,413	2,352	2,354	81,400	2,354
2016-08-02	2,507	2,584	2,438	2,447	113,100	2,447
2016-08-01	2,366	2,515	2,350	2,507	199,600	2,507
2016-07-29	2,484	2,511	2,141	2,358	450,100	2,358
2016-07-28	2,650	2,670	2,560	2,634	154,700	2,634
2016-07-27	2,695	2,738	2,656	2,696	82,800	2,696
2016-07-26	2,728	2,754	2,631	2,650	157,600	2,650
2016-07-25	2,807	2,836	2,730	2,736	80,300	2,736
2016-07-22	2,850	2,908	2,751	2,797	122,800	2,797
2016-07-21	2,940	2,960	2,837	2,850	79,900	2,850
2016-07-20	2,805	2,962	2,780	2,954	148,600	2,954
2016-07-19	2,670	2,809	2,666	2,807	113,100	2,807
2016-07-15	2,810	2,810	2,640	2,662	158,200	2,662
2016-07-14	2,791	2,854	2,782	2,810	65,400	2,810
2016-07-13	2,860	2,873	2,739	2,766	119,000	2,766
2016-07-12	3,005	3,005	2,823	2,848	144,900	2,848
2016-07-11	2,919	3,005	2,907	2,975	69,600	2,975
2016-07-08	2,959	2,960	2,815	2,836	70,400	2,836
2016-07-07	2,990	3,000	2,911	2,927	72,200	2,927
2016-07-06	2,965	3,010	2,900	3,000	96,400	3,000
2016-07-05	3,060	3,065	3,005	3,040	47,000	3,040
2016-07-04	3,065	3,100	3,035	3,080	67,200	3,080
2016-07-01	3,060	3,140	3,035	3,070	141,500	3,070
2016-06-30	2,949	3,065	2,935	3,030	269,300	3,030
2016-06-29	2,980	2,980	2,889	2,905	177,400	2,905
2016-06-28	2,730	2,880	2,730	2,842	95,600	2,842
2016-06-27	2,651	2,816	2,651	2,773	92,900	2,773
2016-06-24	2,808	2,860	2,531	2,626	224,700	2,626
2016-06-23	2,715	2,772	2,678	2,763	106,100	2,763
2016-06-22	2,700	2,747	2,654	2,716	65,000	2,716
2016-06-21	2,775	2,823	2,685	2,695	135,200	2,695
2016-06-20	2,708	2,805	2,693	2,774	94,500	2,774
2016-06-17	2,650	2,718	2,616	2,645	126,100	2,645
2016-06-16	2,724	2,746	2,600	2,610	98,000	2,610
2016-06-15	2,663	2,772	2,663	2,738	76,500	2,738
2016-06-14	2,795	2,812	2,655	2,703	209,900	2,703
2016-06-13	2,907	2,931	2,787	2,827	151,900	2,827
2016-06-10	2,951	2,992	2,921	2,976	143,300	2,976
2016-06-09	2,923	3,000	2,891	2,955	118,800	2,955
2016-06-08	2,791	2,932	2,791	2,925	211,500	2,925
2016-06-07	2,767	2,837	2,767	2,823	120,200	2,823
2016-06-06	2,650	2,741	2,593	2,737	185,900	2,737
2016-06-03	2,766	2,827	2,693	2,729	297,300	2,729
2016-06-02	2,833	2,870	2,680	2,766	272,600	2,766
2016-06-01	2,875	2,952	2,851	2,876	238,900	2,876
2016-05-31	2,915	2,928	2,868	2,875	174,400	2,875
2016-05-30	2,935	3,000	2,923	2,955	140,200	2,955
2016-05-27	2,967	2,999	2,828	2,985	270,800	2,985
2016-05-26	3,045	3,080	2,950	2,969	192,700	2,969
2016-05-25	2,980	3,060	2,973	3,020	137,700	3,020
2016-05-24	3,010	3,120	2,913	2,935	267,500	2,935
2016-05-23	2,948	3,050	2,912	3,030	223,000	3,030
2016-05-20	2,800	2,998	2,790	2,979	334,700	2,979
2016-05-19	2,675	2,826	2,629	2,809	317,300	2,809
2016-05-18	2,640	2,675	2,580	2,626	148,400	2,626
2016-05-17	2,485	2,648	2,483	2,629	126,900	2,629
2016-05-16	2,635	2,674	2,500	2,501	147,900	2,501
2016-05-13	2,499	2,658	2,432	2,626	297,400	2,626
2016-05-12	2,411	2,655	2,401	2,540	566,500	2,540
2016-05-11	2,298	2,315	2,259	2,290	75,100	2,290
2016-05-10	2,290	2,290	2,220	2,254	71,600	2,254
2016-05-09	2,224	2,278	2,201	2,277	85,600	2,277
2016-05-06	2,172	2,213	2,161	2,174	40,700	2,174
2016-05-02	2,130	2,183	2,120	2,172	72,600	2,172
2016-04-28	2,277	2,288	2,185	2,203	55,900	2,203
2016-04-27	2,225	2,250	2,206	2,241	36,500	2,241
2016-04-26	2,266	2,291	2,179	2,225	79,700	2,225
2016-04-25	2,310	2,315	2,273	2,280	51,400	2,280
2016-04-22	2,351	2,351	2,297	2,311	98,500	2,311
2016-04-21	2,334	2,385	2,334	2,369	66,700	2,369
2016-04-20	2,350	2,359	2,317	2,335	49,000	2,335
2016-04-19	2,326	2,356	2,321	2,343	62,200	2,343
2016-04-18	2,290	2,335	2,274	2,312	89,700	2,312
2016-04-15	2,345	2,389	2,342	2,350	71,900	2,350
2016-04-14	2,376	2,405	2,331	2,382	100,200	2,382
2016-04-13	2,350	2,399	2,349	2,376	52,000	2,376
2016-04-12	2,381	2,395	2,330	2,350	79,200	2,350
2016-04-11	2,314	2,385	2,268	2,382	92,200	2,382
2016-04-08	2,250	2,338	2,209	2,333	141,100	2,333
2016-04-07	2,219	2,359	2,219	2,323	130,000	2,323
2016-04-06	2,160	2,230	2,122	2,221	132,400	2,221
2016-04-05	2,297	2,340	2,167	2,179	174,200	2,179
2016-04-04	2,328	2,361	2,282	2,297	150,500	2,297
2016-04-01	2,437	2,443	2,330	2,340	182,900	2,340
2016-03-31	2,495	2,495	2,358	2,448	202,500	2,448
2016-03-30	2,474	2,490	2,434	2,484	136,000	2,484
2016-03-29	2,421	2,475	2,405	2,475	107,900	2,475
2016-03-28	2,360	2,436	2,351	2,429	203,600	2,429
2016-03-25	2,344	2,397	2,314	2,324	141,000	2,324
2016-03-24	2,275	2,377	2,238	2,363	200,700	2,363
2016-03-23	2,245	2,283	2,221	2,250	80,600	2,250
2016-03-22	2,199	2,234	2,195	2,231	148,600	2,231
2016-03-18	2,160	2,225	2,158	2,186	198,500	2,186
2016-03-17	2,150	2,177	2,143	2,161	202,600	2,161
2016-03-16	2,073	2,121	2,065	2,111	84,100	2,111
2016-03-15	2,002	2,115	1,997	2,082	175,300	2,082
2016-03-14	2,014	2,050	1,993	2,020	51,700	2,020
2016-03-11	1,976	1,998	1,965	1,988	68,600	1,988
2016-03-10	1,994	2,037	1,994	2,026	100,700	2,026
2016-03-09	2,021	2,021	1,989	1,994	57,000	1,994
2016-03-08	1,981	2,037	1,956	2,026	100,400	2,026
2016-03-07	2,000	2,016	1,966	1,970	74,100	1,970
2016-03-04	1,965	2,069	1,961	2,015	211,300	2,015
2016-03-03	1,930	1,956	1,917	1,949	47,100	1,949
2016-03-02	1,966	1,966	1,930	1,949	46,900	1,949
2016-03-01	1,900	1,934	1,892	1,914	49,100	1,914
2016-02-29	1,928	1,965	1,906	1,911	56,900	1,911
2016-02-26	1,924	1,940	1,901	1,907	56,600	1,907
2016-02-25	1,883	1,922	1,883	1,912	43,800	1,912
2016-02-24	1,831	1,896	1,822	1,879	47,500	1,879
2016-02-23	1,930	1,951	1,818	1,858	134,600	1,858
2016-02-22	1,907	1,956	1,905	1,936	58,100	1,936
2016-02-19	1,947	1,953	1,883	1,923	86,400	1,923
2016-02-18	1,990	2,032	1,939	1,979	134,200	1,979
2016-02-17	1,918	2,034	1,918	1,975	125,200	1,975
2016-02-16	1,917	1,985	1,885	1,900	159,500	1,900
2016-02-15	1,960	1,960	1,832	1,911	86,100	1,911
2016-02-12	1,855	1,883	1,755	1,807	179,900	1,807
2016-02-10	1,940	2,030	1,918	1,989	227,000	1,989
2016-02-09	2,000	2,024	1,916	1,940	117,500	1,940
2016-02-08	2,037	2,090	2,001	2,067	117,100	2,067
2016-02-05	2,118	2,118	2,028	2,080	108,900	2,080
2016-02-04	2,307	2,307	2,140	2,146	141,000	2,146
2016-02-03	2,321	2,360	2,263	2,307	129,900	2,307
2016-02-02	2,301	2,380	2,281	2,338	131,900	2,338
2016-02-01	2,170	2,398	2,164	2,362	291,800	2,362
2016-01-29	2,017	2,174	2,008	2,153	409,300	2,153
2016-01-28	2,201	2,220	2,175	2,217	124,800	2,217
2016-01-27	2,200	2,222	2,160	2,191	99,900	2,191
2016-01-26	2,142	2,205	2,100	2,150	158,200	2,150
2016-01-25	2,259	2,275	2,155	2,172	163,100	2,172
2016-01-22	2,124	2,191	2,063	2,188	167,800	2,188
2016-01-21	2,117	2,183	2,002	2,008	173,700	2,008
2016-01-20	2,255	2,255	2,117	2,149	159,800	2,149
2016-01-19	2,268	2,314	2,202	2,234	178,700	2,234
2016-01-18	2,244	2,321	2,222	2,291	143,500	2,291
2016-01-15	2,483	2,490	2,291	2,328	208,900	2,328
2016-01-14	2,386	2,435	2,326	2,417	290,200	2,417
2016-01-13	2,301	2,514	2,265	2,466	473,900	2,466
2016-01-12	2,344	2,350	2,120	2,151	253,300	2,151
2016-01-08	2,291	2,375	2,260	2,344	250,600	2,344
2016-01-07	2,324	2,327	2,266	2,315	302,300	2,315
2016-01-06	2,192	2,345	2,176	2,324	400,000	2,324
2016-01-05	2,169	2,179	2,111	2,151	85,000	2,151
2016-01-04	2,170	2,195	2,142	2,149	109,000	2,149

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

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