2389 (株)デジタルホールディングス 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 | 738 | 741 | 731 | 735 | 85,500 | 735 |
2014-12-29 | 748 | 748 | 729 | 740 | 189,000 | 740 |
2014-12-26 | 725 | 753 | 722 | 745 | 262,800 | 745 |
2014-12-25 | 768 | 771 | 759 | 763 | 204,600 | 763 |
2014-12-24 | 765 | 772 | 765 | 767 | 216,400 | 767 |
2014-12-22 | 766 | 768 | 760 | 765 | 100,900 | 765 |
2014-12-19 | 769 | 769 | 758 | 761 | 99,100 | 761 |
2014-12-18 | 749 | 754 | 742 | 749 | 124,500 | 749 |
2014-12-17 | 731 | 742 | 730 | 737 | 102,000 | 737 |
2014-12-16 | 750 | 752 | 735 | 739 | 199,500 | 739 |
2014-12-15 | 758 | 767 | 752 | 753 | 115,800 | 753 |
2014-12-12 | 779 | 790 | 759 | 761 | 355,300 | 761 |
2014-12-11 | 765 | 790 | 764 | 785 | 163,500 | 785 |
2014-12-10 | 783 | 789 | 775 | 780 | 131,500 | 780 |
2014-12-09 | 794 | 800 | 790 | 791 | 103,800 | 791 |
2014-12-08 | 806 | 807 | 797 | 800 | 98,100 | 800 |
2014-12-05 | 805 | 808 | 794 | 806 | 114,400 | 806 |
2014-12-04 | 807 | 815 | 799 | 806 | 112,800 | 806 |
2014-12-03 | 812 | 817 | 797 | 808 | 230,900 | 808 |
2014-12-02 | 810 | 827 | 805 | 819 | 302,200 | 819 |
2014-12-01 | 789 | 808 | 789 | 804 | 224,000 | 804 |
2014-11-28 | 781 | 791 | 779 | 789 | 101,200 | 789 |
2014-11-27 | 788 | 791 | 778 | 784 | 113,000 | 784 |
2014-11-26 | 788 | 792 | 783 | 791 | 102,200 | 791 |
2014-11-25 | 792 | 797 | 784 | 787 | 107,400 | 787 |
2014-11-21 | 787 | 794 | 777 | 790 | 61,500 | 790 |
2014-11-20 | 795 | 797 | 786 | 788 | 75,800 | 788 |
2014-11-19 | 795 | 802 | 786 | 795 | 183,900 | 795 |
2014-11-18 | 776 | 794 | 776 | 789 | 119,800 | 789 |
2014-11-17 | 787 | 797 | 772 | 776 | 179,400 | 776 |
2014-11-14 | 789 | 798 | 784 | 785 | 113,100 | 785 |
2014-11-13 | 795 | 799 | 787 | 793 | 111,800 | 793 |
2014-11-12 | 793 | 806 | 792 | 798 | 244,300 | 798 |
2014-11-11 | 797 | 797 | 788 | 793 | 97,300 | 793 |
2014-11-10 | 782 | 789 | 772 | 789 | 176,300 | 789 |
2014-11-07 | 765 | 788 | 765 | 777 | 245,300 | 777 |
2014-11-06 | 771 | 782 | 760 | 765 | 161,800 | 765 |
2014-11-05 | 766 | 774 | 754 | 771 | 196,600 | 771 |
2014-11-04 | 770 | 777 | 758 | 766 | 235,900 | 766 |
2014-10-31 | 741 | 750 | 740 | 745 | 163,800 | 745 |
2014-10-30 | 733 | 748 | 730 | 735 | 96,400 | 735 |
2014-10-29 | 738 | 743 | 731 | 736 | 104,800 | 736 |
2014-10-28 | 736 | 754 | 732 | 737 | 236,200 | 737 |
2014-10-27 | 728 | 733 | 726 | 731 | 98,000 | 731 |
2014-10-24 | 734 | 736 | 721 | 722 | 57,200 | 722 |
2014-10-23 | 730 | 735 | 726 | 731 | 93,000 | 731 |
2014-10-22 | 731 | 734 | 723 | 730 | 75,900 | 730 |
2014-10-21 | 733 | 735 | 717 | 719 | 98,800 | 719 |
2014-10-20 | 700 | 729 | 700 | 729 | 114,400 | 729 |
2014-10-17 | 701 | 715 | 677 | 682 | 151,600 | 682 |
2014-10-16 | 700 | 710 | 695 | 699 | 123,800 | 699 |
2014-10-15 | 711 | 718 | 705 | 716 | 67,200 | 716 |
2014-10-14 | 711 | 716 | 705 | 706 | 129,400 | 706 |
2014-10-10 | 723 | 763 | 715 | 721 | 282,200 | 721 |
2014-10-09 | 745 | 745 | 721 | 723 | 129,100 | 723 |
2014-10-08 | 735 | 742 | 732 | 734 | 76,400 | 734 |
2014-10-07 | 760 | 760 | 744 | 745 | 80,600 | 745 |
2014-10-06 | 766 | 766 | 756 | 759 | 76,400 | 759 |
2014-10-03 | 735 | 756 | 733 | 753 | 112,900 | 753 |
2014-10-02 | 741 | 741 | 731 | 733 | 162,500 | 733 |
2014-10-01 | 762 | 764 | 751 | 754 | 121,400 | 754 |
2014-09-30 | 781 | 784 | 762 | 767 | 122,600 | 767 |
2014-09-29 | 776 | 791 | 775 | 781 | 181,000 | 781 |
2014-09-26 | 759 | 775 | 759 | 770 | 169,600 | 770 |
2014-09-25 | 764 | 769 | 762 | 768 | 129,300 | 768 |
2014-09-24 | 763 | 763 | 757 | 761 | 66,800 | 761 |
2014-09-22 | 763 | 765 | 759 | 764 | 85,800 | 764 |
2014-09-19 | 763 | 766 | 753 | 758 | 130,000 | 758 |
2014-09-18 | 762 | 767 | 757 | 763 | 155,600 | 763 |
2014-09-17 | 754 | 777 | 748 | 775 | 193,900 | 775 |
2014-09-16 | 754 | 755 | 748 | 751 | 70,000 | 751 |
2014-09-12 | 746 | 751 | 744 | 747 | 69,300 | 747 |
2014-09-11 | 743 | 747 | 742 | 744 | 81,200 | 744 |
2014-09-10 | 747 | 750 | 741 | 744 | 68,800 | 744 |
2014-09-09 | 742 | 753 | 742 | 747 | 131,400 | 747 |
2014-09-08 | 741 | 741 | 736 | 737 | 61,800 | 737 |
2014-09-05 | 743 | 745 | 736 | 738 | 67,300 | 738 |
2014-09-04 | 749 | 750 | 737 | 740 | 85,700 | 740 |
2014-09-03 | 755 | 764 | 742 | 748 | 171,200 | 748 |
2014-09-02 | 757 | 758 | 750 | 753 | 82,500 | 753 |
2014-09-01 | 736 | 755 | 736 | 754 | 117,500 | 754 |
2014-08-29 | 731 | 739 | 731 | 735 | 92,600 | 735 |
2014-08-28 | 736 | 740 | 732 | 736 | 90,600 | 736 |
2014-08-27 | 734 | 738 | 732 | 734 | 67,300 | 734 |
2014-08-26 | 742 | 742 | 732 | 734 | 118,800 | 734 |
2014-08-25 | 748 | 748 | 737 | 744 | 92,400 | 744 |
2014-08-22 | 753 | 753 | 741 | 743 | 107,600 | 743 |
2014-08-21 | 765 | 775 | 741 | 744 | 439,200 | 744 |
2014-08-20 | 739 | 742 | 734 | 737 | 69,200 | 737 |
2014-08-19 | 745 | 745 | 731 | 738 | 114,100 | 738 |
2014-08-18 | 743 | 744 | 739 | 740 | 65,200 | 740 |
2014-08-15 | 736 | 741 | 727 | 739 | 79,600 | 739 |
2014-08-14 | 730 | 740 | 723 | 735 | 110,500 | 735 |
2014-08-13 | 717 | 722 | 711 | 721 | 68,800 | 721 |
2014-08-12 | 719 | 730 | 707 | 715 | 173,000 | 715 |
2014-08-11 | 732 | 737 | 712 | 720 | 175,700 | 720 |
2014-08-08 | 723 | 734 | 704 | 705 | 280,200 | 705 |
2014-08-07 | 730 | 742 | 725 | 729 | 100,700 | 729 |
2014-08-06 | 735 | 745 | 730 | 730 | 135,000 | 730 |
2014-08-05 | 761 | 761 | 737 | 737 | 234,300 | 737 |
2014-08-04 | 760 | 770 | 755 | 764 | 279,200 | 764 |
2014-08-01 | 741 | 758 | 737 | 747 | 173,700 | 747 |
2014-07-31 | 757 | 760 | 750 | 750 | 266,800 | 750 |
2014-07-30 | 763 | 766 | 751 | 754 | 351,700 | 754 |
2014-07-29 | 761 | 770 | 759 | 764 | 181,300 | 764 |
2014-07-28 | 760 | 779 | 753 | 769 | 490,300 | 769 |
2014-07-25 | 785 | 794 | 781 | 790 | 332,100 | 790 |
2014-07-24 | 789 | 790 | 772 | 785 | 199,200 | 785 |
2014-07-23 | 773 | 791 | 769 | 785 | 184,700 | 785 |
2014-07-22 | 765 | 770 | 760 | 765 | 111,000 | 765 |
2014-07-18 | 760 | 767 | 757 | 764 | 82,200 | 764 |
2014-07-17 | 789 | 792 | 762 | 767 | 265,000 | 767 |
2014-07-16 | 807 | 807 | 788 | 789 | 214,300 | 789 |
2014-07-15 | 800 | 808 | 781 | 806 | 193,700 | 806 |
2014-07-14 | 809 | 810 | 775 | 800 | 291,200 | 800 |
2014-07-11 | 772 | 830 | 752 | 809 | 1,089,000 | 809 |
2014-07-10 | 767 | 777 | 755 | 757 | 120,700 | 757 |
2014-07-09 | 770 | 776 | 761 | 767 | 119,700 | 767 |
2014-07-08 | 780 | 780 | 762 | 779 | 221,800 | 779 |
2014-07-07 | 800 | 801 | 783 | 785 | 157,600 | 785 |
2014-07-04 | 799 | 800 | 792 | 797 | 84,400 | 797 |
2014-07-03 | 803 | 804 | 789 | 793 | 118,200 | 793 |
2014-07-02 | 803 | 808 | 797 | 800 | 136,800 | 800 |
2014-07-01 | 801 | 802 | 794 | 799 | 102,200 | 799 |
2014-06-30 | 781 | 798 | 779 | 797 | 130,700 | 797 |
2014-06-27 | 795 | 795 | 769 | 782 | 141,300 | 782 |
2014-06-26 | 789 | 802 | 780 | 790 | 151,500 | 790 |
2014-06-25 | 781 | 797 | 781 | 788 | 225,300 | 788 |
2014-06-24 | 790 | 793 | 780 | 786 | 170,800 | 786 |
2014-06-23 | 786 | 795 | 785 | 792 | 162,600 | 792 |
2014-06-20 | 803 | 807 | 785 | 793 | 287,800 | 793 |
2014-06-19 | 804 | 810 | 802 | 806 | 147,900 | 806 |
2014-06-18 | 814 | 816 | 804 | 806 | 118,100 | 806 |
2014-06-17 | 820 | 824 | 801 | 812 | 171,700 | 812 |
2014-06-16 | 817 | 831 | 810 | 824 | 199,900 | 824 |
2014-06-13 | 806 | 823 | 803 | 819 | 159,800 | 819 |
2014-06-12 | 801 | 814 | 800 | 805 | 179,000 | 805 |
2014-06-11 | 782 | 828 | 782 | 813 | 384,200 | 813 |
2014-06-10 | 792 | 797 | 777 | 780 | 116,300 | 780 |
2014-06-09 | 775 | 794 | 772 | 790 | 134,400 | 790 |
2014-06-06 | 779 | 782 | 765 | 775 | 159,600 | 775 |
2014-06-05 | 795 | 797 | 770 | 780 | 145,500 | 780 |
2014-06-04 | 790 | 798 | 777 | 782 | 155,300 | 782 |
2014-06-03 | 771 | 788 | 766 | 786 | 302,100 | 786 |
2014-06-02 | 754 | 774 | 754 | 766 | 175,600 | 766 |
2014-05-30 | 755 | 772 | 746 | 752 | 155,800 | 752 |
2014-05-29 | 753 | 760 | 750 | 753 | 105,000 | 753 |
2014-05-28 | 765 | 765 | 753 | 758 | 77,000 | 758 |
2014-05-27 | 766 | 768 | 757 | 760 | 108,300 | 760 |
2014-05-26 | 729 | 758 | 729 | 755 | 103,400 | 755 |
2014-05-23 | 721 | 734 | 721 | 723 | 85,700 | 723 |
2014-05-22 | 721 | 728 | 716 | 720 | 88,100 | 720 |
2014-05-21 | 709 | 731 | 709 | 716 | 87,200 | 716 |
2014-05-20 | 723 | 727 | 715 | 717 | 75,800 | 717 |
2014-05-19 | 739 | 741 | 708 | 709 | 87,800 | 709 |
2014-05-16 | 741 | 743 | 724 | 734 | 83,500 | 734 |
2014-05-15 | 740 | 748 | 731 | 743 | 52,000 | 743 |
2014-05-14 | 731 | 748 | 731 | 738 | 73,000 | 738 |
2014-05-13 | 733 | 752 | 729 | 731 | 137,100 | 731 |
2014-05-12 | 744 | 759 | 724 | 725 | 135,400 | 725 |
2014-05-09 | 745 | 759 | 736 | 744 | 130,600 | 744 |
2014-05-08 | 770 | 774 | 748 | 750 | 193,800 | 750 |
2014-05-07 | 792 | 797 | 767 | 768 | 271,100 | 768 |
2014-05-02 | 815 | 830 | 807 | 822 | 125,200 | 822 |
2014-05-01 | 784 | 817 | 782 | 816 | 214,800 | 816 |
2014-04-30 | 791 | 791 | 769 | 779 | 187,400 | 779 |
2014-04-28 | 797 | 799 | 756 | 770 | 403,800 | 770 |
2014-04-25 | 817 | 824 | 808 | 812 | 136,800 | 812 |
2014-04-24 | 807 | 813 | 800 | 802 | 105,300 | 802 |
2014-04-23 | 788 | 827 | 760 | 815 | 299,700 | 815 |
2014-04-22 | 791 | 791 | 777 | 783 | 95,500 | 783 |
2014-04-21 | 784 | 790 | 777 | 781 | 63,100 | 781 |
2014-04-18 | 785 | 792 | 769 | 778 | 104,400 | 778 |
2014-04-17 | 790 | 797 | 770 | 779 | 131,300 | 779 |
2014-04-16 | 778 | 798 | 778 | 792 | 142,700 | 792 |
2014-04-15 | 804 | 819 | 765 | 773 | 178,600 | 773 |
2014-04-14 | 767 | 806 | 765 | 803 | 136,400 | 803 |
2014-04-11 | 750 | 786 | 750 | 775 | 161,600 | 775 |
2014-04-10 | 792 | 796 | 768 | 775 | 87,900 | 775 |
2014-04-09 | 785 | 791 | 771 | 773 | 113,700 | 773 |
2014-04-08 | 805 | 805 | 783 | 787 | 86,700 | 787 |
2014-04-07 | 820 | 820 | 803 | 809 | 94,700 | 809 |
2014-04-04 | 816 | 829 | 815 | 829 | 104,400 | 829 |
2014-04-03 | 820 | 830 | 804 | 809 | 138,600 | 809 |
2014-04-02 | 793 | 822 | 784 | 808 | 199,300 | 808 |
2014-04-01 | 795 | 797 | 777 | 790 | 86,200 | 790 |
2014-03-31 | 809 | 809 | 778 | 787 | 178,500 | 787 |
2014-03-28 | 770 | 804 | 769 | 797 | 153,700 | 797 |
2014-03-27 | 776 | 776 | 745 | 766 | 143,300 | 766 |
2014-03-26 | 760 | 776 | 760 | 768 | 75,100 | 768 |
2014-03-25 | 790 | 797 | 764 | 768 | 83,000 | 768 |
2014-03-24 | 750 | 797 | 750 | 794 | 234,800 | 794 |
2014-03-20 | 757 | 764 | 720 | 738 | 142,500 | 738 |
2014-03-19 | 775 | 786 | 762 | 769 | 93,200 | 769 |
2014-03-18 | 766 | 784 | 764 | 775 | 131,800 | 775 |
2014-03-17 | 765 | 785 | 755 | 761 | 127,800 | 761 |
2014-03-14 | 793 | 794 | 774 | 775 | 188,900 | 775 |
2014-03-13 | 808 | 810 | 800 | 800 | 67,100 | 800 |
2014-03-12 | 819 | 820 | 807 | 808 | 78,100 | 808 |
2014-03-11 | 826 | 826 | 814 | 825 | 103,200 | 825 |
2014-03-10 | 823 | 832 | 815 | 827 | 102,600 | 827 |
2014-03-07 | 832 | 836 | 823 | 831 | 109,600 | 831 |
2014-03-06 | 814 | 836 | 814 | 832 | 152,500 | 832 |
2014-03-05 | 808 | 820 | 806 | 816 | 141,900 | 816 |
2014-03-04 | 790 | 813 | 785 | 807 | 213,300 | 807 |
2014-03-03 | 795 | 799 | 781 | 797 | 155,300 | 797 |
2014-02-28 | 818 | 826 | 803 | 816 | 167,100 | 816 |
2014-02-27 | 830 | 864 | 828 | 833 | 349,600 | 833 |
2014-02-26 | 844 | 851 | 822 | 825 | 248,200 | 825 |
2014-02-25 | 874 | 884 | 852 | 859 | 282,600 | 859 |
2014-02-24 | 844 | 867 | 840 | 857 | 220,500 | 857 |
2014-02-21 | 858 | 867 | 832 | 856 | 453,600 | 856 |
2014-02-20 | 834 | 880 | 831 | 846 | 695,900 | 846 |
2014-02-19 | 804 | 875 | 803 | 833 | 1,119,900 | 833 |
2014-02-18 | 780 | 797 | 762 | 785 | 168,000 | 785 |
2014-02-17 | 778 | 798 | 750 | 782 | 164,900 | 782 |
2014-02-14 | 809 | 812 | 777 | 786 | 294,700 | 786 |
2014-02-13 | 818 | 818 | 784 | 795 | 277,500 | 795 |
2014-02-12 | 837 | 845 | 809 | 815 | 336,700 | 815 |
2014-02-10 | 813 | 842 | 805 | 828 | 478,300 | 828 |
2014-02-07 | 785 | 809 | 772 | 783 | 431,400 | 783 |
2014-02-06 | 751 | 794 | 748 | 785 | 435,100 | 785 |
2014-02-05 | 761 | 767 | 705 | 751 | 810,200 | 751 |
2014-02-04 | 701 | 749 | 687 | 701 | 1,196,600 | 701 |
2014-02-03 | 864 | 938 | 789 | 802 | 1,510,000 | 802 |
2014-01-31 | 949 | 986 | 917 | 939 | 511,000 | 939 |
2014-01-30 | 935 | 946 | 917 | 941 | 469,700 | 941 |
2014-01-29 | 904 | 949 | 892 | 941 | 735,200 | 941 |
2014-01-28 | 933 | 959 | 926 | 934 | 295,400 | 934 |
2014-01-27 | 948 | 960 | 922 | 924 | 387,100 | 924 |
2014-01-24 | 982 | 998 | 975 | 983 | 267,700 | 983 |
2014-01-23 | 1,038 | 1,042 | 994 | 1,003 | 423,400 | 1,003 |
2014-01-22 | 1,030 | 1,098 | 1,007 | 1,027 | 1,001,600 | 1,027 |
2014-01-21 | 960 | 1,019 | 958 | 1,006 | 757,900 | 1,006 |
2014-01-20 | 966 | 971 | 956 | 964 | 248,900 | 964 |
2014-01-17 | 955 | 967 | 948 | 963 | 246,800 | 963 |
2014-01-16 | 957 | 962 | 947 | 955 | 248,200 | 955 |
2014-01-15 | 958 | 959 | 940 | 947 | 226,800 | 947 |
2014-01-14 | 950 | 958 | 931 | 943 | 313,700 | 943 |
2014-01-10 | 972 | 984 | 954 | 965 | 571,500 | 965 |
2014-01-09 | 977 | 977 | 952 | 957 | 546,700 | 957 |
2014-01-08 | 974 | 978 | 962 | 974 | 245,400 | 974 |
2014-01-07 | 987 | 991 | 959 | 965 | 430,300 | 965 |
2014-01-06 | 1,015 | 1,023 | 982 | 993 | 595,200 | 993 |
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