2389 (株)デジタルホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 583,000 | 594,000 | 581,000 | 594,000 | 178 | 742.50 |
| 2004-12-29 | 555,000 | 596,000 | 555,000 | 584,000 | 349 | 730 |
| 2004-12-28 | 550,000 | 560,000 | 543,000 | 547,000 | 182 | 683.75 |
| 2004-12-27 | 528,000 | 528,000 | 521,000 | 524,000 | 35 | 655 |
| 2004-12-24 | 526,000 | 530,000 | 522,000 | 525,000 | 36 | 656.25 |
| 2004-12-22 | 531,000 | 534,000 | 526,000 | 527,000 | 51 | 658.75 |
| 2004-12-21 | 528,000 | 532,000 | 523,000 | 529,000 | 60 | 661.25 |
| 2004-12-20 | 526,000 | 534,000 | 524,000 | 533,000 | 59 | 666.25 |
| 2004-12-17 | 511,000 | 527,000 | 511,000 | 524,000 | 34 | 655 |
| 2004-12-16 | 530,000 | 530,000 | 516,000 | 518,000 | 32 | 647.50 |
| 2004-12-15 | 522,000 | 536,000 | 522,000 | 534,000 | 57 | 667.50 |
| 2004-12-14 | 511,000 | 535,000 | 511,000 | 518,000 | 23 | 647.50 |
| 2004-12-13 | 545,000 | 545,000 | 525,000 | 525,000 | 45 | 656.25 |
| 2004-12-10 | 559,000 | 559,000 | 545,000 | 549,000 | 38 | 686.25 |
| 2004-12-09 | 561,000 | 565,000 | 556,000 | 560,000 | 72 | 700 |
| 2004-12-08 | 545,000 | 560,000 | 543,000 | 557,000 | 126 | 696.25 |
| 2004-12-07 | 550,000 | 550,000 | 530,000 | 543,000 | 40 | 678.75 |
| 2004-12-06 | 552,000 | 555,000 | 550,000 | 551,000 | 81 | 688.75 |
| 2004-12-03 | 555,000 | 555,000 | 548,000 | 550,000 | 94 | 687.50 |
| 2004-12-02 | 530,000 | 554,000 | 530,000 | 550,000 | 233 | 687.50 |
| 2004-12-01 | 522,000 | 522,000 | 508,000 | 516,000 | 53 | 645 |
| 2004-11-30 | 529,000 | 533,000 | 522,000 | 522,000 | 39 | 652.50 |
| 2004-11-29 | 530,000 | 542,000 | 525,000 | 529,000 | 53 | 661.25 |
| 2004-11-26 | 523,000 | 528,000 | 520,000 | 524,000 | 24 | 655 |
| 2004-11-25 | 523,000 | 523,000 | 516,000 | 523,000 | 51 | 653.75 |
| 2004-11-24 | 521,000 | 529,000 | 514,000 | 520,000 | 190 | 650 |
| 2004-11-22 | 524,000 | 524,000 | 496,000 | 507,000 | 211 | 633.75 |
| 2004-11-19 | 552,000 | 553,000 | 530,000 | 533,000 | 169 | 666.25 |
| 2004-11-18 | 578,000 | 579,000 | 555,000 | 556,000 | 56 | 695 |
| 2004-11-17 | 571,000 | 577,000 | 566,000 | 577,000 | 36 | 721.25 |
| 2004-11-16 | 595,000 | 596,000 | 570,000 | 581,000 | 109 | 726.25 |
| 2004-11-15 | 595,000 | 610,000 | 595,000 | 596,000 | 158 | 745 |
| 2004-11-12 | 585,000 | 592,000 | 585,000 | 590,000 | 76 | 737.50 |
| 2004-11-11 | 595,000 | 596,000 | 582,000 | 584,000 | 64 | 730 |
| 2004-11-10 | 585,000 | 596,000 | 584,000 | 592,000 | 55 | 740 |
| 2004-11-09 | 601,000 | 605,000 | 583,000 | 585,000 | 61 | 731.25 |
| 2004-11-08 | 600,000 | 615,000 | 600,000 | 602,000 | 183 | 752.50 |
| 2004-11-05 | 589,000 | 600,000 | 571,000 | 597,000 | 171 | 746.25 |
| 2004-11-04 | 590,000 | 590,000 | 575,000 | 580,000 | 108 | 725 |
| 2004-11-02 | 552,000 | 576,000 | 542,000 | 570,000 | 65 | 712.50 |
| 2004-11-01 | 570,000 | 570,000 | 540,000 | 542,000 | 93 | 677.50 |
| 2004-10-29 | 592,000 | 592,000 | 562,000 | 575,000 | 118 | 718.75 |
| 2004-10-28 | 589,000 | 594,000 | 585,000 | 590,000 | 202 | 737.50 |
| 2004-10-27 | 589,000 | 591,000 | 580,000 | 586,000 | 190 | 732.50 |
| 2004-10-26 | 554,000 | 577,000 | 552,000 | 569,000 | 91 | 711.25 |
| 2004-10-25 | 558,000 | 570,000 | 550,000 | 553,000 | 135 | 691.25 |
| 2004-10-22 | 590,000 | 593,000 | 566,000 | 575,000 | 187 | 718.75 |
| 2004-10-21 | 562,000 | 599,000 | 560,000 | 590,000 | 784 | 737.50 |
| 2004-10-20 | 559,000 | 563,000 | 552,000 | 563,000 | 224 | 703.75 |
| 2004-10-19 | 550,000 | 556,000 | 546,000 | 550,000 | 136 | 687.50 |
| 2004-10-18 | 553,000 | 558,000 | 541,000 | 545,000 | 125 | 681.25 |
| 2004-10-15 | 535,000 | 540,000 | 520,000 | 540,000 | 90 | 675 |
| 2004-10-14 | 560,000 | 564,000 | 530,000 | 540,000 | 152 | 675 |
| 2004-10-13 | 546,000 | 559,000 | 539,000 | 550,000 | 387 | 687.50 |
| 2004-10-12 | 508,000 | 553,000 | 508,000 | 537,000 | 318 | 671.25 |
| 2004-10-08 | 508,000 | 508,000 | 500,000 | 502,000 | 64 | 627.50 |
| 2004-10-07 | 517,000 | 519,000 | 505,000 | 512,000 | 76 | 640 |
| 2004-10-06 | 498,000 | 512,000 | 495,000 | 512,000 | 57 | 640 |
| 2004-10-05 | 513,000 | 513,000 | 495,000 | 498,000 | 52 | 622.50 |
| 2004-10-04 | 504,000 | 512,000 | 499,000 | 505,000 | 119 | 631.25 |
| 2004-10-01 | 489,000 | 499,000 | 480,000 | 494,000 | 57 | 617.50 |
| 2004-09-30 | 470,000 | 494,000 | 470,000 | 494,000 | 35 | 617.50 |
| 2004-09-29 | 475,000 | 479,000 | 457,000 | 460,000 | 56 | 575 |
| 2004-09-28 | 487,000 | 487,000 | 475,000 | 475,000 | 43 | 593.75 |
| 2004-09-27 | 498,000 | 498,000 | 482,000 | 485,000 | 20 | 606.25 |
| 2004-09-24 | 480,000 | 500,000 | 476,000 | 493,000 | 40 | 616.25 |
| 2004-09-22 | 501,000 | 501,000 | 478,000 | 490,000 | 93 | 612.50 |
| 2004-09-21 | 509,000 | 509,000 | 500,000 | 503,000 | 79 | 628.75 |
| 2004-09-17 | 515,000 | 515,000 | 506,000 | 514,000 | 45 | 642.50 |
| 2004-09-16 | 508,000 | 524,000 | 499,000 | 508,000 | 99 | 635 |
| 2004-09-15 | 530,000 | 530,000 | 512,000 | 515,000 | 111 | 643.75 |
| 2004-09-14 | 550,000 | 555,000 | 520,000 | 532,000 | 139 | 665 |
| 2004-09-13 | 580,000 | 584,000 | 552,000 | 556,000 | 194 | 695 |
| 2004-09-10 | 542,000 | 570,000 | 531,000 | 570,000 | 233 | 712.50 |
| 2004-09-09 | 530,000 | 530,000 | 525,000 | 525,000 | 59 | 656.25 |
| 2004-09-08 | 528,000 | 533,000 | 526,000 | 527,000 | 42 | 658.75 |
| 2004-09-07 | 520,000 | 528,000 | 510,000 | 524,000 | 57 | 655 |
| 2004-09-06 | 535,000 | 535,000 | 524,000 | 530,000 | 69 | 662.50 |
| 2004-09-03 | 550,000 | 550,000 | 531,000 | 535,000 | 115 | 668.75 |
| 2004-09-02 | 564,000 | 567,000 | 548,000 | 555,000 | 82 | 693.75 |
| 2004-09-01 | 565,000 | 574,000 | 562,000 | 562,000 | 100 | 702.50 |
| 2004-08-31 | 571,000 | 571,000 | 561,000 | 564,000 | 76 | 705 |
| 2004-08-30 | 570,000 | 584,000 | 559,000 | 575,000 | 219 | 718.75 |
| 2004-08-27 | 538,000 | 560,000 | 530,000 | 560,000 | 197 | 700 |
| 2004-08-26 | 540,000 | 540,000 | 522,000 | 528,000 | 58 | 660 |
| 2004-08-25 | 553,000 | 570,000 | 530,000 | 537,000 | 274 | 671.25 |
| 2004-08-24 | 510,000 | 540,000 | 510,000 | 540,000 | 273 | 675 |
| 2004-08-23 | 495,000 | 505,000 | 490,000 | 500,000 | 118 | 625 |
| 2004-08-20 | 474,000 | 485,000 | 470,000 | 485,000 | 79 | 606.25 |
| 2004-08-19 | 470,000 | 477,000 | 469,000 | 473,000 | 52 | 591.25 |
| 2004-08-18 | 479,000 | 479,000 | 456,000 | 465,000 | 73 | 581.25 |
| 2004-08-17 | 493,000 | 493,000 | 468,000 | 469,000 | 62 | 586.25 |
| 2004-08-16 | 495,000 | 495,000 | 480,000 | 483,000 | 40 | 603.75 |
| 2004-08-13 | 494,000 | 500,000 | 485,000 | 490,000 | 95 | 612.50 |
| 2004-08-12 | 489,000 | 501,000 | 489,000 | 492,000 | 77 | 615 |
| 2004-08-11 | 511,000 | 524,000 | 493,000 | 494,000 | 175 | 617.50 |
| 2004-08-10 | 473,000 | 511,000 | 465,000 | 499,000 | 225 | 623.75 |
| 2004-08-09 | 475,000 | 478,000 | 445,000 | 470,000 | 829 | 587.50 |
| 2004-08-06 | 490,000 | 510,000 | 490,000 | 495,000 | 81 | 618.75 |
| 2004-08-05 | 499,000 | 525,000 | 495,000 | 510,000 | 71 | 637.50 |
| 2004-08-04 | 491,000 | 511,000 | 460,000 | 500,000 | 144 | 625 |
| 2004-08-03 | 522,000 | 525,000 | 481,000 | 492,000 | 111 | 615 |
| 2004-08-02 | 535,000 | 538,000 | 511,000 | 516,000 | 71 | 645 |
| 2004-07-30 | 506,000 | 539,000 | 505,000 | 539,000 | 115 | 673.75 |
| 2004-07-29 | 535,000 | 540,000 | 500,000 | 510,000 | 104 | 637.50 |
| 2004-07-28 | 524,000 | 540,000 | 520,000 | 531,000 | 90 | 663.75 |
| 2004-07-27 | 565,000 | 565,000 | 490,000 | 494,000 | 146 | 617.50 |
| 2004-07-26 | 580,000 | 580,000 | 555,000 | 565,000 | 74 | 706.25 |
| 2004-07-23 | 591,000 | 594,000 | 584,000 | 590,000 | 45 | 737.50 |
| 2004-07-22 | 602,000 | 610,000 | 590,000 | 596,000 | 93 | 745 |
| 2004-07-21 | 618,000 | 618,000 | 600,000 | 610,000 | 130 | 762.50 |
| 2004-07-20 | 597,000 | 597,000 | 583,000 | 583,000 | 98 | 728.75 |
| 2004-07-16 | 570,000 | 597,000 | 558,000 | 597,000 | 115 | 746.25 |
| 2004-07-15 | 595,000 | 595,000 | 557,000 | 578,000 | 136 | 722.50 |
| 2004-07-14 | 624,000 | 629,000 | 582,000 | 596,000 | 111 | 745 |
| 2004-07-13 | 629,000 | 635,000 | 622,000 | 624,000 | 155 | 780 |
| 2004-07-12 | 628,000 | 639,000 | 616,000 | 624,000 | 248 | 780 |
| 2004-07-09 | 564,000 | 600,000 | 560,000 | 598,000 | 180 | 747.50 |
| 2004-07-08 | 583,000 | 590,000 | 565,000 | 569,000 | 280 | 711.25 |
| 2004-07-07 | 582,000 | 582,000 | 550,000 | 571,000 | 355 | 713.75 |
| 2004-07-06 | 627,000 | 637,000 | 541,000 | 586,000 | 302 | 732.50 |
| 2004-07-05 | 634,000 | 634,000 | 620,000 | 626,000 | 135 | 782.50 |
| 2004-07-02 | 640,000 | 640,000 | 620,000 | 635,000 | 176 | 793.75 |
| 2004-07-01 | 650,000 | 667,000 | 632,000 | 646,000 | 416 | 807.50 |
| 2004-06-30 | 620,000 | 639,000 | 608,000 | 631,000 | 199 | 788.75 |
| 2004-06-29 | 635,000 | 638,000 | 615,000 | 622,000 | 145 | 777.50 |
| 2004-06-28 | 615,000 | 640,000 | 615,000 | 633,000 | 165 | 791.25 |
| 2004-06-25 | 622,000 | 630,000 | 613,000 | 630,000 | 131 | 787.50 |
| 2004-06-24 | 616,000 | 638,000 | 610,000 | 618,000 | 115 | 772.50 |
| 2004-06-23 | 645,000 | 649,000 | 616,000 | 620,000 | 129 | 775 |
| 2004-06-22 | 679,000 | 679,000 | 650,000 | 650,000 | 236 | 812.50 |
| 2004-06-21 | 680,000 | 693,000 | 671,000 | 676,000 | 424 | 845 |
| 2004-06-18 | 648,000 | 680,000 | 641,000 | 663,000 | 1,154 | 828.75 |
| 2004-06-17 | 619,000 | 644,000 | 615,000 | 643,000 | 1,025 | 803.75 |
| 2004-06-16 | 600,000 | 619,000 | 598,000 | 613,000 | 869 | 766.25 |
| 2004-06-15 | 596,000 | 599,000 | 588,000 | 593,000 | 210 | 741.25 |
| 2004-06-14 | 591,000 | 614,000 | 582,000 | 599,000 | 417 | 748.75 |
| 2004-06-11 | 597,000 | 597,000 | 581,000 | 587,000 | 120 | 733.75 |
| 2004-06-10 | 600,000 | 600,000 | 589,000 | 595,000 | 248 | 743.75 |
| 2004-06-09 | 596,000 | 604,000 | 588,000 | 601,000 | 472 | 751.25 |
| 2004-06-08 | 591,000 | 598,000 | 574,000 | 583,000 | 256 | 728.75 |
| 2004-06-07 | 570,000 | 590,000 | 559,000 | 581,000 | 268 | 726.25 |
| 2004-06-04 | 580,000 | 584,000 | 571,000 | 575,000 | 120 | 718.75 |
| 2004-06-03 | 599,000 | 606,000 | 574,000 | 580,000 | 496 | 725 |
| 2004-06-02 | 580,000 | 610,000 | 564,000 | 606,000 | 953 | 757.50 |
| 2004-06-01 | 527,000 | 565,000 | 526,000 | 560,000 | 188 | 700 |
| 2004-05-31 | 545,000 | 549,000 | 525,000 | 527,000 | 75 | 658.75 |
| 2004-05-28 | 552,000 | 557,000 | 535,000 | 539,000 | 199 | 673.75 |
| 2004-05-27 | 550,000 | 555,000 | 530,000 | 537,000 | 107 | 671.25 |
| 2004-05-26 | 570,000 | 574,000 | 536,000 | 543,000 | 222 | 678.75 |
| 2004-05-25 | 575,000 | 575,000 | 555,000 | 556,000 | 266 | 695 |
| 2004-05-24 | 590,000 | 598,000 | 570,000 | 578,000 | 381 | 722.50 |
| 2004-05-21 | 570,000 | 574,000 | 546,000 | 568,000 | 382 | 710 |
| 2004-05-20 | 590,000 | 610,000 | 551,000 | 570,000 | 769 | 712.50 |
| 2004-05-19 | 532,000 | 625,000 | 530,000 | 615,000 | 242 | 768.75 |
| 2004-05-18 | 505,000 | 570,000 | 504,000 | 530,000 | 118 | 662.50 |
| 2004-05-17 | 585,000 | 585,000 | 545,000 | 545,000 | 230 | 681.25 |
| 2004-05-14 | 700,000 | 700,000 | 615,000 | 645,000 | 141 | 806.25 |
| 2004-05-13 | 715,000 | 724,000 | 704,000 | 709,000 | 90 | 886.25 |
| 2004-05-12 | 700,000 | 760,000 | 690,000 | 715,000 | 123 | 893.75 |
| 2004-05-11 | 709,000 | 745,000 | 699,000 | 710,000 | 84 | 887.50 |
| 2004-05-10 | 840,000 | 840,000 | 749,000 | 749,000 | 152 | 936.25 |
| 2004-05-07 | 814,000 | 850,000 | 814,000 | 849,000 | 467 | 1,061.25 |
| 2004-05-06 | 755,000 | 831,000 | 755,000 | 804,000 | 346 | 1,005 |
| 2004-04-30 | 752,000 | 752,000 | 730,000 | 749,000 | 96 | 936.25 |
| 2004-04-28 | 738,000 | 753,000 | 735,000 | 752,000 | 120 | 940 |
| 2004-04-27 | 740,000 | 740,000 | 726,000 | 733,000 | 72 | 916.25 |
| 2004-04-26 | 741,000 | 745,000 | 733,000 | 737,000 | 52 | 921.25 |
| 2004-04-23 | 730,000 | 731,000 | 710,000 | 731,000 | 67 | 913.75 |
| 2004-04-22 | 729,000 | 750,000 | 725,000 | 730,000 | 72 | 912.50 |
| 2004-04-21 | 740,000 | 741,000 | 728,000 | 728,000 | 76 | 910 |
| 2004-04-20 | 779,000 | 779,000 | 730,000 | 744,000 | 61 | 930 |
| 2004-04-19 | 800,000 | 814,000 | 735,000 | 780,000 | 89 | 975 |
| 2004-04-16 | 811,000 | 817,000 | 780,000 | 780,000 | 83 | 975 |
| 2004-04-15 | 850,000 | 875,000 | 742,000 | 791,000 | 322 | 988.75 |
| 2004-04-14 | 833,000 | 834,000 | 830,000 | 834,000 | 447 | 1,042.50 |
| 2004-04-13 | 739,000 | 746,000 | 720,000 | 734,000 | 155 | 917.50 |
| 2004-04-12 | 699,000 | 739,000 | 680,000 | 733,000 | 190 | 916.25 |
| 2004-04-09 | 709,000 | 709,000 | 680,000 | 689,000 | 81 | 861.25 |
| 2004-04-08 | 688,000 | 720,000 | 665,000 | 719,000 | 138 | 898.75 |
| 2004-04-07 | 712,000 | 712,000 | 691,000 | 695,000 | 111 | 868.75 |
| 2004-04-06 | 786,000 | 786,000 | 710,000 | 729,000 | 278 | 911.25 |
| 2004-04-05 | 770,000 | 790,000 | 760,000 | 776,000 | 477 | 970 |
| 2004-04-02 | 720,000 | 754,000 | 690,000 | 740,000 | 865 | 925 |
| 2004-04-01 | 617,000 | 667,000 | 610,000 | 667,000 | 740 | 833.75 |
| 2004-03-31 | 569,000 | 569,000 | 550,000 | 567,000 | 140 | 708.75 |
| 2004-03-30 | 591,000 | 596,000 | 557,000 | 568,000 | 96 | 710 |
| 2004-03-29 | 570,000 | 600,000 | 550,000 | 580,000 | 163 | 725 |
| 2004-03-26 | 600,000 | 600,000 | 570,000 | 580,000 | 410 | 725 |
| 2004-03-25 | 1,549,990 | 1,549,990 | 1,500,000 | 1,500,000 | 158 | 625 |
| 2004-03-24 | 1,600,010 | 1,600,010 | 1,549,990 | 1,549,990 | 117 | 645.83 |
| 2004-03-23 | 1,609,990 | 1,620,000 | 1,590,000 | 1,600,010 | 88 | 666.67 |
| 2004-03-22 | 1,620,000 | 1,639,990 | 1,590,000 | 1,620,000 | 91 | 675 |
| 2004-03-19 | 1,600,010 | 1,660,010 | 1,590,000 | 1,609,990 | 136 | 670.83 |
| 2004-03-18 | 1,570,010 | 1,620,000 | 1,560,000 | 1,590,000 | 181 | 662.50 |
| 2004-03-17 | 1,549,990 | 1,579,990 | 1,519,990 | 1,540,010 | 218 | 641.67 |
| 2004-03-16 | 1,620,000 | 1,620,000 | 1,549,990 | 1,600,010 | 143 | 666.67 |
| 2004-03-15 | 1,699,990 | 1,720,010 | 1,600,010 | 1,639,990 | 159 | 683.33 |
| 2004-03-12 | 1,729,990 | 1,729,990 | 1,669,990 | 1,699,990 | 195 | 708.33 |
| 2004-03-11 | 1,740,000 | 1,780,010 | 1,710,000 | 1,729,990 | 1,063 | 720.83 |
| 2004-03-10 | 1,560,000 | 1,669,990 | 1,540,010 | 1,660,010 | 327 | 691.67 |
| 2004-03-09 | 1,489,990 | 1,570,010 | 1,470,000 | 1,560,000 | 236 | 650 |
| 2004-03-08 | 1,530,000 | 1,530,000 | 1,480,010 | 1,500,000 | 154 | 625 |
| 2004-03-05 | 1,510,010 | 1,540,010 | 1,470,000 | 1,530,000 | 254 | 637.50 |
| 2004-03-04 | 1,470,000 | 1,519,990 | 1,429,990 | 1,489,990 | 259 | 620.83 |
| 2004-03-03 | 1,440,000 | 1,489,990 | 1,420,010 | 1,429,990 | 153 | 595.83 |
| 2004-03-02 | 1,410,000 | 1,440,000 | 1,399,990 | 1,420,010 | 66 | 591.67 |
| 2004-03-01 | 1,459,990 | 1,470,000 | 1,410,000 | 1,410,000 | 89 | 587.50 |
| 2004-02-27 | 1,470,000 | 1,489,990 | 1,429,990 | 1,459,990 | 109 | 608.33 |
| 2004-02-26 | 1,410,000 | 1,519,990 | 1,399,990 | 1,489,990 | 394 | 620.83 |
| 2004-02-25 | 1,390,010 | 1,440,000 | 1,369,990 | 1,390,010 | 164 | 579.17 |
| 2004-02-24 | 1,459,990 | 1,470,000 | 1,360,010 | 1,390,010 | 381 | 579.17 |
| 2004-02-23 | 1,540,010 | 1,570,010 | 1,480,010 | 1,480,010 | 613 | 616.67 |
| 2004-02-20 | 1,660,010 | 1,699,990 | 1,630,010 | 1,680,000 | 265 | 700 |
| 2004-02-19 | 1,639,990 | 1,669,990 | 1,600,010 | 1,620,000 | 381 | 675 |
| 2004-02-18 | 1,710,000 | 1,780,010 | 1,669,990 | 1,680,000 | 473 | 700 |
| 2004-02-17 | 1,680,000 | 1,810,010 | 1,630,010 | 1,710,000 | 626 | 712.50 |
| 2004-02-16 | 1,830,000 | 1,900,010 | 1,699,990 | 1,720,010 | 1,756 | 716.67 |
| 2004-02-13 | 1,849,990 | 1,849,990 | 1,849,990 | 1,849,990 | 1,838 | 770.83 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株
