2389 (株)デジタルホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	968	1,026	967	999	703,300	999
2013-12-27	960	972	945	963	363,600	963
2013-12-26	955	961	940	960	401,100	960
2013-12-25	950	967	946	962	571,500	962
2013-12-24	960	982	933	945	733,500	945
2013-12-20	973	983	953	960	482,100	960
2013-12-19	1,025	1,030	971	988	374,200	988
2013-12-18	993	1,005	984	1,001	225,700	1,001
2013-12-17	996	1,014	988	1,000	333,300	1,000
2013-12-16	1,050	1,050	990	996	667,800	996
2013-12-13	1,050	1,067	1,032	1,037	378,400	1,037
2013-12-12	1,040	1,057	1,030	1,053	391,500	1,053
2013-12-11	1,073	1,097	1,027	1,061	1,097,500	1,061
2013-12-10	1,128	1,135	1,043	1,065	1,455,400	1,065
2013-12-09	1,191	1,215	1,110	1,158	1,515,100	1,158
2013-12-06	1,160	1,188	1,089	1,183	1,094,600	1,183
2013-12-05	1,190	1,230	1,167	1,189	905,800	1,189
2013-12-04	1,170	1,210	1,130	1,182	1,124,400	1,182
2013-12-03	1,230	1,255	1,120	1,189	1,662,300	1,189
2013-12-02	1,110	1,229	1,110	1,224	2,394,000	1,224
2013-11-29	1,084	1,090	1,033	1,090	1,188,400	1,090
2013-11-28	999	1,094	990	1,078	2,031,300	1,078
2013-11-27	991	1,015	974	987	1,339,800	987
2013-11-26	935	979	934	969	665,400	969
2013-11-25	950	952	933	935	516,400	935
2013-11-22	960	968	930	948	569,500	948
2013-11-21	945	982	932	952	1,000,400	952
2013-11-20	893	953	891	936	1,070,300	936
2013-11-19	880	884	860	881	325,000	881
2013-11-18	867	887	857	865	435,300	865
2013-11-15	843	855	835	852	422,900	852
2013-11-14	841	862	831	838	455,800	838
2013-11-13	853	856	826	841	338,200	841
2013-11-12	854	865	843	853	353,000	853
2013-11-11	899	899	852	852	365,900	852
2013-11-08	910	910	871	897	482,500	897
2013-11-07	908	928	902	915	362,600	915
2013-11-06	910	946	908	922	542,500	922
2013-11-05	940	952	896	921	1,736,400	921
2013-11-01	853	854	812	838	427,600	838
2013-10-31	853	868	847	852	243,000	852
2013-10-30	871	882	842	842	486,200	842
2013-10-29	899	905	853	878	826,200	878
2013-10-28	920	935	894	915	843,400	915
2013-10-25	993	995	979	995	229,000	995
2013-10-24	968	990	967	989	215,700	989
2013-10-23	980	987	960	969	236,000	969
2013-10-22	993	995	965	978	220,600	978
2013-10-21	998	1,010	987	995	266,500	995
2013-10-18	976	986	971	981	293,900	981
2013-10-17	988	988	960	971	370,700	971
2013-10-16	965	1,005	958	973	1,017,900	973
2013-10-15	972	972	944	954	308,900	954
2013-10-11	915	946	911	944	408,100	944
2013-10-10	903	925	900	910	325,300	910
2013-10-09	861	890	858	890	145,600	890
2013-10-08	861	874	852	870	200,900	870
2013-10-07	875	885	866	869	151,600	869
2013-10-04	880	890	839	880	530,200	880
2013-10-03	905	908	876	887	334,300	887
2013-10-02	922	928	906	910	353,300	910
2013-10-01	925	933	915	920	726,000	920
2013-09-30	944	948	930	933	292,300	933
2013-09-27	945	962	937	947	293,600	947
2013-09-26	928	945	927	935	120,700	935
2013-09-25	944	964	930	931	227,500	931
2013-09-24	930	946	927	943	192,900	943
2013-09-20	924	952	921	933	380,700	933
2013-09-19	925	929	909	910	431,300	910
2013-09-18	951	975	920	922	614,200	922
2013-09-17	898	954	897	921	431,400	921
2013-09-13	913	919	896	896	316,100	896
2013-09-12	910	925	908	910	185,700	910
2013-09-11	900	930	900	918	270,300	918
2013-09-10	920	922	895	900	316,300	900
2013-09-09	950	961	902	933	428,500	933
2013-09-06	983	989	935	939	442,700	939
2013-09-05	1,039	1,058	970	1,003	1,351,400	1,003
2013-09-04	950	990	940	968	208,900	968
2013-09-03	963	1,024	928	959	533,900	959
2013-09-02	1,179	1,299	933	943	2,411,100	943
2013-08-30	927	1,059	926	1,059	1,284,200	1,059
2013-08-29	891	909	891	909	30,400	909
2013-08-28	900	908	891	900	65,000	900
2013-08-27	886	910	879	909	55,800	909
2013-08-26	905	905	886	891	28,100	891
2013-08-23	890	905	868	894	49,700	894
2013-08-22	873	900	862	891	72,100	891
2013-08-21	895	909	873	890	79,900	890
2013-08-20	915	920	897	910	50,800	910
2013-08-19	880	934	880	930	49,100	930
2013-08-16	891	907	886	886	35,900	886
2013-08-15	899	915	891	902	17,800	902
2013-08-14	901	909	872	891	78,600	891
2013-08-13	914	945	896	901	96,700	901
2013-08-12	955	991	903	913	101,900	913
2013-08-09	992	1,005	923	967	181,400	967
2013-08-08	924	994	918	972	221,600	972
2013-08-07	929	1,030	919	930	241,900	930
2013-08-06	940	940	925	930	28,100	930
2013-08-05	941	950	923	939	43,300	939
2013-08-02	947	963	935	951	46,200	951
2013-08-01	947	963	914	944	76,400	944
2013-07-31	999	999	932	970	107,300	970
2013-07-30	950	1,008	944	990	141,100	990
2013-07-29	1,001	1,020	923	950	252,700	950
2013-07-26	1,029	1,030	983	984	86,900	984
2013-07-25	1,024	1,044	976	1,041	190,100	1,041
2013-07-24	953	1,023	951	997	223,400	997
2013-07-23	937	948	936	945	76,700	945
2013-07-22	936	945	929	936	71,700	936
2013-07-19	948	959	912	934	103,700	934
2013-07-18	925	949	925	942	43,400	942
2013-07-17	929	953	920	924	74,600	924
2013-07-16	904	929	895	928	63,800	928
2013-07-12	888	890	876	890	36,300	890
2013-07-11	870	884	848	880	22,600	880
2013-07-10	888	891	870	880	38,800	880
2013-07-09	895	903	883	889	22,500	889
2013-07-08	904	912	886	890	103,900	890
2013-07-05	890	901	876	889	72,500	889
2013-07-04	877	895	863	879	65,300	879
2013-07-03	880	890	870	883	60,300	883
2013-07-02	875	885	861	874	92,900	874
2013-07-01	843	858	841	858	164,400	858
2013-06-28	795	830	784	825	98,900	825
2013-06-27	766	797	733	780	103,700	780
2013-06-26	825	836	774	782	95,600	782
2013-06-25	815	837	814	835	46,800	835
2013-06-24	821	840	821	838	60,100	838
2013-06-21	812	829	790	815	79,700	815
2013-06-20	840	844	830	842	90,000	842
2013-06-19	834	845	831	840	100,900	840
2013-06-18	828	828	817	823	32,100	823
2013-06-17	800	828	800	817	41,300	817
2013-06-14	835	841	806	820	44,700	820
2013-06-13	846	855	820	820	52,300	820
2013-06-12	840	881	822	872	96,800	872
2013-06-11	895	920	840	856	125,900	856
2013-06-10	850	865	828	852	67,000	852
2013-06-07	771	838	770	835	240,700	835
2013-06-06	890	890	820	824	107,100	824
2013-06-05	895	937	895	910	80,700	910
2013-06-04	905	920	895	910	131,000	910
2013-06-03	920	932	888	905	69,200	905
2013-05-31	936	942	930	935	40,600	935
2013-05-30	927	949	904	926	115,100	926
2013-05-29	912	948	909	938	97,600	938
2013-05-28	870	901	867	897	94,400	897
2013-05-27	900	907	854	878	95,100	878
2013-05-24	900	942	895	929	150,200	929
2013-05-23	970	976	890	900	231,300	900
2013-05-22	980	994	960	965	138,500	965
2013-05-21	1,036	1,038	960	980	151,900	980
2013-05-20	980	1,015	969	999	145,700	999
2013-05-17	930	970	901	954	220,200	954
2013-05-16	954	970	880	918	371,400	918
2013-05-15	1,062	1,066	977	984	161,000	984
2013-05-14	1,040	1,064	1,034	1,062	104,500	1,062
2013-05-13	1,032	1,065	1,010	1,042	151,600	1,042
2013-05-10	1,010	1,050	1,001	1,021	175,000	1,021
2013-05-09	1,071	1,074	1,006	1,006	379,900	1,006
2013-05-08	1,140	1,141	1,039	1,085	386,100	1,085
2013-05-07	1,130	1,160	1,105	1,150	294,200	1,150
2013-05-02	1,100	1,172	1,088	1,166	164,100	1,166
2013-05-01	1,149	1,176	1,119	1,121	297,900	1,121
2013-04-30	1,080	1,119	1,053	1,119	270,100	1,119
2013-04-26	1,102	1,108	1,030	1,052	203,300	1,052
2013-04-25	1,120	1,148	1,090	1,132	217,900	1,132
2013-04-24	1,143	1,150	1,125	1,150	213,800	1,150
2013-04-23	1,135	1,143	1,095	1,134	190,700	1,134
2013-04-22	1,065	1,118	1,037	1,105	292,800	1,105
2013-04-19	1,040	1,067	1,002	1,051	198,600	1,051
2013-04-18	1,070	1,086	1,014	1,018	426,200	1,018
2013-04-17	940	998	932	996	324,100	996
2013-04-16	912	937	912	931	66,800	931
2013-04-15	930	936	918	931	70,000	931
2013-04-12	930	935	910	930	55,800	930
2013-04-11	945	945	917	932	78,800	932
2013-04-10	911	934	908	928	72,900	928
2013-04-09	936	938	901	918	69,500	918
2013-04-08	941	949	925	938	80,100	938
2013-04-05	940	946	920	940	189,000	940
2013-04-04	903	928	890	910	90,800	910
2013-04-03	880	930	880	921	163,300	921
2013-04-02	782	888	782	870	126,300	870
2013-04-01	898	904	854	872	103,100	872
2013-03-29	915	915	895	899	116,500	899
2013-03-28	918	918	898	906	127,700	906
2013-03-27	910	924	907	920	74,300	920
2013-03-26	910	920	880	916	146,900	916
2013-03-25	920	927	901	908	99,100	908
2013-03-22	969	976	926	932	116,700	932
2013-03-21	933	970	916	966	118,700	966
2013-03-19	925	940	916	930	70,600	930
2013-03-18	920	935	916	927	58,400	927
2013-03-15	940	946	920	920	80,700	920
2013-03-14	897	926	896	923	107,600	923
2013-03-13	881	904	881	897	56,000	897
2013-03-12	901	909	890	891	69,600	891
2013-03-11	929	930	896	919	100,400	919
2013-03-08	920	932	902	932	135,700	932
2013-03-07	945	955	895	907	231,600	907
2013-03-06	974	974	947	950	143,900	950
2013-03-05	948	988	946	977	272,300	977
2013-03-04	960	962	941	944	87,900	944
2013-03-01	959	962	936	956	105,300	956
2013-02-28	960	977	945	953	161,100	953
2013-02-27	953	956	931	944	139,400	944
2013-02-26	936	960	922	944	258,100	944
2013-02-25	946	979	936	965	292,100	965
2013-02-22	900	945	862	910	340,800	910
2013-02-21	850	986	846	929	718,200	929
2013-02-20	821	846	789	838	437,000	838
2013-02-19	753	820	735	797	658,900	797
2013-02-18	726	740	715	726	120,300	726
2013-02-15	745	745	703	715	152,900	715
2013-02-14	740	753	731	737	146,000	737
2013-02-13	743	743	726	728	148,700	728
2013-02-12	738	748	715	723	127,300	723
2013-02-08	735	754	726	740	142,000	740
2013-02-07	744	747	717	735	108,300	735
2013-02-06	744	755	725	740	211,300	740
2013-02-05	705	743	695	703	223,300	703
2013-02-04	755	756	683	690	391,200	690
2013-02-01	755	786	727	751	344,300	751
2013-01-31	712	790	711	779	696,200	779
2013-01-30	669	701	666	690	185,000	690
2013-01-29	701	708	671	671	136,500	671
2013-01-28	670	714	670	704	242,100	704
2013-01-25	652	672	650	665	123,000	665
2013-01-24	647	652	640	650	93,000	650
2013-01-23	669	673	645	652	56,400	652
2013-01-22	682	683	663	669	27,800	669
2013-01-21	656	680	653	680	90,300	680
2013-01-18	663	670	653	657	123,200	657
2013-01-17	671	673	653	663	118,000	663
2013-01-16	695	696	669	674	123,200	674
2013-01-15	708	717	690	690	107,500	690
2013-01-11	690	694	675	690	82,500	690
2013-01-10	680	745	677	690	187,700	690
2013-01-09	670	678	666	676	92,800	676
2013-01-08	671	677	664	669	126,000	669
2013-01-07	680	680	664	666	121,000	666
2013-01-04	685	688	654	674	80,400	674

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

2025年04月
日	月	火	水	木	金	土
« 03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	29	30

2389 (株)デジタルホールディングス の時系列データ [2013年度]

2389 (株)デジタルホールディングスの時系列データ [2013年度]