2389 (株)デジタルホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 602 | 616 | 602 | 612 | 34,900 | 612 |
| 2015-12-29 | 590 | 602 | 589 | 602 | 67,400 | 602 |
| 2015-12-28 | 578 | 593 | 578 | 592 | 25,600 | 592 |
| 2015-12-25 | 600 | 602 | 567 | 578 | 105,400 | 578 |
| 2015-12-24 | 612 | 616 | 597 | 599 | 83,400 | 599 |
| 2015-12-22 | 628 | 628 | 610 | 613 | 33,700 | 613 |
| 2015-12-21 | 635 | 635 | 615 | 618 | 53,200 | 618 |
| 2015-12-18 | 641 | 646 | 637 | 638 | 54,800 | 638 |
| 2015-12-17 | 630 | 645 | 630 | 643 | 78,700 | 643 |
| 2015-12-16 | 620 | 630 | 619 | 623 | 29,500 | 623 |
| 2015-12-15 | 628 | 656 | 610 | 614 | 141,200 | 614 |
| 2015-12-14 | 628 | 643 | 625 | 636 | 35,200 | 636 |
| 2015-12-11 | 650 | 654 | 646 | 649 | 67,800 | 649 |
| 2015-12-10 | 645 | 645 | 628 | 636 | 44,100 | 636 |
| 2015-12-09 | 650 | 653 | 645 | 647 | 60,200 | 647 |
| 2015-12-08 | 652 | 654 | 648 | 649 | 39,800 | 649 |
| 2015-12-07 | 653 | 658 | 651 | 653 | 39,500 | 653 |
| 2015-12-04 | 654 | 654 | 649 | 649 | 32,300 | 649 |
| 2015-12-03 | 655 | 659 | 649 | 658 | 36,900 | 658 |
| 2015-12-02 | 659 | 663 | 657 | 661 | 22,500 | 661 |
| 2015-12-01 | 652 | 660 | 649 | 658 | 22,200 | 658 |
| 2015-11-30 | 652 | 658 | 650 | 654 | 26,200 | 654 |
| 2015-11-27 | 660 | 663 | 649 | 649 | 35,700 | 649 |
| 2015-11-26 | 670 | 679 | 662 | 662 | 41,200 | 662 |
| 2015-11-25 | 683 | 686 | 670 | 671 | 28,500 | 671 |
| 2015-11-24 | 677 | 688 | 677 | 686 | 40,400 | 686 |
| 2015-11-20 | 698 | 698 | 678 | 684 | 39,600 | 684 |
| 2015-11-19 | 704 | 708 | 693 | 698 | 48,100 | 698 |
| 2015-11-18 | 694 | 704 | 689 | 704 | 117,700 | 704 |
| 2015-11-17 | 686 | 690 | 684 | 690 | 39,500 | 690 |
| 2015-11-16 | 677 | 683 | 672 | 679 | 38,600 | 679 |
| 2015-11-13 | 662 | 685 | 662 | 684 | 108,300 | 684 |
| 2015-11-12 | 663 | 674 | 658 | 672 | 62,300 | 672 |
| 2015-11-11 | 653 | 667 | 653 | 663 | 23,800 | 663 |
| 2015-11-10 | 652 | 662 | 652 | 659 | 30,400 | 659 |
| 2015-11-09 | 660 | 665 | 655 | 662 | 38,000 | 662 |
| 2015-11-06 | 641 | 654 | 641 | 651 | 35,400 | 651 |
| 2015-11-05 | 640 | 654 | 631 | 651 | 93,600 | 651 |
| 2015-11-04 | 638 | 645 | 636 | 641 | 44,200 | 641 |
| 2015-11-02 | 628 | 633 | 620 | 629 | 41,200 | 629 |
| 2015-10-30 | 649 | 649 | 634 | 640 | 20,600 | 640 |
| 2015-10-29 | 630 | 648 | 629 | 648 | 42,500 | 648 |
| 2015-10-28 | 638 | 638 | 628 | 630 | 9,700 | 630 |
| 2015-10-27 | 637 | 642 | 628 | 638 | 35,800 | 638 |
| 2015-10-26 | 638 | 643 | 632 | 638 | 23,300 | 638 |
| 2015-10-23 | 633 | 633 | 622 | 630 | 40,100 | 630 |
| 2015-10-22 | 629 | 637 | 625 | 629 | 7,600 | 629 |
| 2015-10-21 | 629 | 634 | 619 | 631 | 21,200 | 631 |
| 2015-10-20 | 630 | 646 | 617 | 630 | 33,700 | 630 |
| 2015-10-19 | 640 | 640 | 629 | 630 | 11,500 | 630 |
| 2015-10-16 | 638 | 643 | 619 | 643 | 39,600 | 643 |
| 2015-10-15 | 612 | 645 | 611 | 643 | 65,700 | 643 |
| 2015-10-14 | 615 | 618 | 606 | 610 | 21,200 | 610 |
| 2015-10-13 | 623 | 627 | 616 | 623 | 24,500 | 623 |
| 2015-10-09 | 626 | 626 | 614 | 623 | 32,300 | 623 |
| 2015-10-08 | 622 | 622 | 609 | 614 | 20,600 | 614 |
| 2015-10-07 | 595 | 626 | 592 | 622 | 58,500 | 622 |
| 2015-10-06 | 586 | 604 | 586 | 595 | 58,900 | 595 |
| 2015-10-05 | 578 | 583 | 575 | 579 | 18,400 | 579 |
| 2015-10-02 | 578 | 578 | 567 | 575 | 24,700 | 575 |
| 2015-10-01 | 576 | 584 | 573 | 579 | 26,600 | 579 |
| 2015-09-30 | 546 | 568 | 546 | 568 | 19,600 | 568 |
| 2015-09-29 | 566 | 566 | 543 | 545 | 49,400 | 545 |
| 2015-09-28 | 577 | 580 | 558 | 572 | 30,600 | 572 |
| 2015-09-25 | 570 | 578 | 558 | 572 | 50,300 | 572 |
| 2015-09-24 | 589 | 598 | 575 | 575 | 47,900 | 575 |
| 2015-09-18 | 607 | 609 | 600 | 607 | 23,200 | 607 |
| 2015-09-17 | 600 | 610 | 597 | 607 | 34,300 | 607 |
| 2015-09-16 | 604 | 607 | 592 | 602 | 30,100 | 602 |
| 2015-09-15 | 613 | 615 | 597 | 603 | 29,400 | 603 |
| 2015-09-14 | 620 | 622 | 604 | 607 | 29,300 | 607 |
| 2015-09-11 | 619 | 626 | 615 | 619 | 83,600 | 619 |
| 2015-09-10 | 592 | 599 | 590 | 596 | 38,500 | 596 |
| 2015-09-09 | 600 | 606 | 595 | 602 | 63,600 | 602 |
| 2015-09-08 | 591 | 612 | 588 | 594 | 140,300 | 594 |
| 2015-09-07 | 560 | 572 | 556 | 572 | 30,800 | 572 |
| 2015-09-04 | 582 | 582 | 560 | 565 | 60,600 | 565 |
| 2015-09-03 | 578 | 588 | 571 | 584 | 34,200 | 584 |
| 2015-09-02 | 569 | 585 | 563 | 574 | 23,300 | 574 |
| 2015-09-01 | 591 | 600 | 577 | 578 | 36,500 | 578 |
| 2015-08-31 | 601 | 605 | 588 | 597 | 36,000 | 597 |
| 2015-08-28 | 588 | 604 | 588 | 601 | 31,600 | 601 |
| 2015-08-27 | 577 | 595 | 576 | 580 | 64,300 | 580 |
| 2015-08-26 | 552 | 577 | 552 | 569 | 65,900 | 569 |
| 2015-08-25 | 539 | 574 | 514 | 555 | 127,100 | 555 |
| 2015-08-24 | 599 | 626 | 575 | 579 | 138,500 | 579 |
| 2015-08-21 | 635 | 639 | 620 | 620 | 61,400 | 620 |
| 2015-08-20 | 638 | 645 | 637 | 637 | 35,800 | 637 |
| 2015-08-19 | 653 | 653 | 640 | 640 | 28,500 | 640 |
| 2015-08-18 | 645 | 650 | 637 | 647 | 34,700 | 647 |
| 2015-08-17 | 658 | 658 | 637 | 645 | 88,300 | 645 |
| 2015-08-14 | 655 | 660 | 647 | 653 | 44,900 | 653 |
| 2015-08-13 | 663 | 667 | 657 | 660 | 33,800 | 660 |
| 2015-08-12 | 677 | 677 | 663 | 667 | 36,300 | 667 |
| 2015-08-11 | 681 | 681 | 671 | 678 | 36,000 | 678 |
| 2015-08-10 | 680 | 683 | 678 | 683 | 19,500 | 683 |
| 2015-08-07 | 682 | 688 | 680 | 685 | 21,700 | 685 |
| 2015-08-06 | 690 | 690 | 684 | 686 | 40,900 | 686 |
| 2015-08-05 | 684 | 688 | 670 | 685 | 43,700 | 685 |
| 2015-08-04 | 669 | 685 | 663 | 684 | 68,400 | 684 |
| 2015-08-03 | 653 | 679 | 650 | 668 | 117,000 | 668 |
| 2015-07-31 | 664 | 664 | 650 | 653 | 96,900 | 653 |
| 2015-07-30 | 657 | 675 | 651 | 661 | 206,800 | 661 |
| 2015-07-29 | 674 | 674 | 655 | 656 | 39,000 | 656 |
| 2015-07-28 | 664 | 673 | 662 | 671 | 44,400 | 671 |
| 2015-07-27 | 674 | 674 | 661 | 666 | 60,900 | 666 |
| 2015-07-24 | 678 | 680 | 675 | 677 | 19,300 | 677 |
| 2015-07-23 | 685 | 688 | 675 | 682 | 44,800 | 682 |
| 2015-07-22 | 678 | 685 | 673 | 675 | 25,600 | 675 |
| 2015-07-21 | 691 | 691 | 680 | 681 | 19,900 | 681 |
| 2015-07-17 | 693 | 693 | 686 | 691 | 16,600 | 691 |
| 2015-07-16 | 676 | 693 | 675 | 693 | 92,300 | 693 |
| 2015-07-15 | 656 | 677 | 656 | 676 | 70,800 | 676 |
| 2015-07-14 | 650 | 665 | 650 | 661 | 53,200 | 661 |
| 2015-07-13 | 641 | 656 | 641 | 650 | 47,100 | 650 |
| 2015-07-10 | 640 | 650 | 637 | 646 | 37,900 | 646 |
| 2015-07-09 | 650 | 650 | 607 | 640 | 90,500 | 640 |
| 2015-07-08 | 677 | 688 | 658 | 660 | 76,300 | 660 |
| 2015-07-07 | 665 | 674 | 665 | 672 | 28,600 | 672 |
| 2015-07-06 | 663 | 672 | 656 | 664 | 70,900 | 664 |
| 2015-07-03 | 678 | 684 | 675 | 677 | 30,600 | 677 |
| 2015-07-02 | 685 | 689 | 680 | 685 | 45,000 | 685 |
| 2015-07-01 | 672 | 684 | 669 | 681 | 62,900 | 681 |
| 2015-06-30 | 670 | 674 | 660 | 673 | 61,700 | 673 |
| 2015-06-29 | 680 | 693 | 663 | 668 | 115,800 | 668 |
| 2015-06-26 | 700 | 704 | 693 | 698 | 37,900 | 698 |
| 2015-06-25 | 698 | 708 | 698 | 702 | 16,900 | 702 |
| 2015-06-24 | 699 | 709 | 699 | 703 | 52,100 | 703 |
| 2015-06-23 | 700 | 706 | 699 | 704 | 25,300 | 704 |
| 2015-06-22 | 696 | 704 | 695 | 703 | 25,700 | 703 |
| 2015-06-19 | 709 | 713 | 693 | 693 | 95,300 | 693 |
| 2015-06-18 | 715 | 720 | 709 | 713 | 32,300 | 713 |
| 2015-06-17 | 718 | 722 | 714 | 721 | 50,000 | 721 |
| 2015-06-16 | 711 | 717 | 708 | 711 | 44,900 | 711 |
| 2015-06-15 | 711 | 719 | 711 | 714 | 29,000 | 714 |
| 2015-06-12 | 716 | 721 | 713 | 717 | 68,700 | 717 |
| 2015-06-11 | 704 | 716 | 704 | 711 | 35,400 | 711 |
| 2015-06-10 | 713 | 719 | 708 | 708 | 32,300 | 708 |
| 2015-06-09 | 717 | 723 | 712 | 716 | 49,200 | 716 |
| 2015-06-08 | 723 | 730 | 722 | 723 | 35,900 | 723 |
| 2015-06-05 | 725 | 728 | 713 | 725 | 72,600 | 725 |
| 2015-06-04 | 725 | 728 | 722 | 723 | 46,800 | 723 |
| 2015-06-03 | 713 | 720 | 710 | 720 | 67,400 | 720 |
| 2015-06-02 | 704 | 716 | 703 | 713 | 45,800 | 713 |
| 2015-06-01 | 702 | 707 | 700 | 704 | 22,000 | 704 |
| 2015-05-29 | 701 | 705 | 698 | 705 | 26,900 | 705 |
| 2015-05-28 | 713 | 713 | 702 | 703 | 47,000 | 703 |
| 2015-05-27 | 709 | 719 | 706 | 714 | 39,200 | 714 |
| 2015-05-26 | 715 | 717 | 708 | 713 | 42,200 | 713 |
| 2015-05-25 | 708 | 720 | 708 | 712 | 53,900 | 712 |
| 2015-05-22 | 710 | 717 | 707 | 710 | 44,100 | 710 |
| 2015-05-21 | 728 | 728 | 712 | 715 | 43,400 | 715 |
| 2015-05-20 | 722 | 722 | 714 | 719 | 44,200 | 719 |
| 2015-05-19 | 715 | 723 | 714 | 722 | 43,300 | 722 |
| 2015-05-18 | 714 | 720 | 707 | 711 | 35,400 | 711 |
| 2015-05-15 | 714 | 722 | 711 | 721 | 57,000 | 721 |
| 2015-05-14 | 723 | 732 | 711 | 714 | 67,100 | 714 |
| 2015-05-13 | 720 | 734 | 720 | 730 | 88,200 | 730 |
| 2015-05-12 | 718 | 732 | 716 | 730 | 85,700 | 730 |
| 2015-05-11 | 730 | 732 | 715 | 721 | 79,800 | 721 |
| 2015-05-08 | 710 | 731 | 710 | 724 | 187,300 | 724 |
| 2015-05-07 | 689 | 715 | 686 | 710 | 232,400 | 710 |
| 2015-05-01 | 682 | 690 | 674 | 679 | 87,400 | 679 |
| 2015-04-30 | 671 | 696 | 671 | 690 | 163,700 | 690 |
| 2015-04-28 | 684 | 685 | 674 | 675 | 31,200 | 675 |
| 2015-04-27 | 689 | 689 | 678 | 681 | 41,800 | 681 |
| 2015-04-24 | 685 | 690 | 682 | 685 | 29,900 | 685 |
| 2015-04-23 | 687 | 698 | 682 | 688 | 63,100 | 688 |
| 2015-04-22 | 684 | 691 | 683 | 686 | 23,100 | 686 |
| 2015-04-21 | 682 | 687 | 676 | 684 | 40,900 | 684 |
| 2015-04-20 | 685 | 685 | 676 | 676 | 42,600 | 676 |
| 2015-04-17 | 698 | 698 | 685 | 687 | 54,200 | 687 |
| 2015-04-16 | 704 | 704 | 691 | 699 | 34,400 | 699 |
| 2015-04-15 | 706 | 708 | 696 | 700 | 76,600 | 700 |
| 2015-04-14 | 696 | 705 | 693 | 705 | 79,600 | 705 |
| 2015-04-13 | 703 | 705 | 689 | 696 | 102,000 | 696 |
| 2015-04-10 | 708 | 710 | 704 | 709 | 38,600 | 709 |
| 2015-04-09 | 710 | 718 | 705 | 709 | 91,500 | 709 |
| 2015-04-08 | 704 | 715 | 704 | 715 | 84,400 | 715 |
| 2015-04-07 | 707 | 709 | 700 | 707 | 81,700 | 707 |
| 2015-04-06 | 710 | 713 | 702 | 707 | 42,600 | 707 |
| 2015-04-03 | 707 | 714 | 703 | 711 | 84,100 | 711 |
| 2015-04-02 | 696 | 710 | 696 | 703 | 105,400 | 703 |
| 2015-04-01 | 696 | 702 | 692 | 701 | 59,400 | 701 |
| 2015-03-31 | 700 | 703 | 696 | 696 | 58,000 | 696 |
| 2015-03-30 | 691 | 699 | 689 | 699 | 52,300 | 699 |
| 2015-03-27 | 688 | 708 | 688 | 691 | 67,000 | 691 |
| 2015-03-26 | 706 | 715 | 696 | 698 | 257,000 | 698 |
| 2015-03-25 | 700 | 708 | 696 | 707 | 206,800 | 707 |
| 2015-03-24 | 679 | 690 | 679 | 684 | 43,300 | 684 |
| 2015-03-23 | 675 | 693 | 675 | 681 | 59,500 | 681 |
| 2015-03-20 | 665 | 679 | 665 | 679 | 61,100 | 679 |
| 2015-03-19 | 674 | 680 | 666 | 669 | 73,200 | 669 |
| 2015-03-18 | 676 | 683 | 672 | 681 | 63,300 | 681 |
| 2015-03-17 | 693 | 693 | 681 | 681 | 63,300 | 681 |
| 2015-03-16 | 690 | 697 | 685 | 687 | 67,500 | 687 |
| 2015-03-13 | 689 | 699 | 688 | 691 | 103,500 | 691 |
| 2015-03-12 | 708 | 710 | 688 | 693 | 111,900 | 693 |
| 2015-03-11 | 702 | 710 | 695 | 702 | 85,000 | 702 |
| 2015-03-10 | 705 | 715 | 701 | 705 | 134,600 | 705 |
| 2015-03-09 | 681 | 710 | 681 | 699 | 250,000 | 699 |
| 2015-03-06 | 685 | 693 | 674 | 678 | 132,400 | 678 |
| 2015-03-05 | 671 | 690 | 671 | 681 | 103,000 | 681 |
| 2015-03-04 | 670 | 682 | 662 | 680 | 120,500 | 680 |
| 2015-03-03 | 694 | 694 | 673 | 678 | 71,400 | 678 |
| 2015-03-02 | 683 | 699 | 681 | 694 | 112,400 | 694 |
| 2015-02-27 | 669 | 700 | 669 | 684 | 220,000 | 684 |
| 2015-02-26 | 659 | 669 | 659 | 667 | 80,100 | 667 |
| 2015-02-25 | 670 | 672 | 662 | 663 | 159,300 | 663 |
| 2015-02-24 | 667 | 675 | 658 | 674 | 152,300 | 674 |
| 2015-02-23 | 682 | 682 | 653 | 664 | 185,100 | 664 |
| 2015-02-20 | 646 | 658 | 643 | 655 | 142,200 | 655 |
| 2015-02-19 | 632 | 645 | 630 | 643 | 152,400 | 643 |
| 2015-02-18 | 617 | 636 | 616 | 632 | 179,900 | 632 |
| 2015-02-17 | 607 | 617 | 604 | 613 | 126,500 | 613 |
| 2015-02-16 | 627 | 631 | 610 | 614 | 183,000 | 614 |
| 2015-02-13 | 651 | 651 | 625 | 627 | 211,000 | 627 |
| 2015-02-12 | 661 | 661 | 646 | 646 | 72,600 | 646 |
| 2015-02-10 | 645 | 666 | 645 | 657 | 134,200 | 657 |
| 2015-02-09 | 649 | 649 | 644 | 649 | 44,400 | 649 |
| 2015-02-06 | 651 | 651 | 643 | 644 | 95,000 | 644 |
| 2015-02-05 | 646 | 652 | 642 | 651 | 187,300 | 651 |
| 2015-02-04 | 645 | 653 | 645 | 647 | 103,400 | 647 |
| 2015-02-03 | 647 | 651 | 642 | 650 | 126,900 | 650 |
| 2015-02-02 | 637 | 648 | 631 | 647 | 221,600 | 647 |
| 2015-01-30 | 650 | 659 | 626 | 643 | 792,200 | 643 |
| 2015-01-29 | 718 | 718 | 704 | 705 | 112,600 | 705 |
| 2015-01-28 | 710 | 717 | 708 | 716 | 67,700 | 716 |
| 2015-01-27 | 698 | 714 | 698 | 712 | 113,200 | 712 |
| 2015-01-26 | 695 | 701 | 692 | 696 | 64,300 | 696 |
| 2015-01-23 | 692 | 697 | 691 | 695 | 63,900 | 695 |
| 2015-01-22 | 697 | 697 | 689 | 691 | 72,700 | 691 |
| 2015-01-21 | 701 | 701 | 696 | 698 | 57,700 | 698 |
| 2015-01-20 | 698 | 700 | 694 | 700 | 50,300 | 700 |
| 2015-01-19 | 701 | 704 | 692 | 694 | 59,100 | 694 |
| 2015-01-16 | 706 | 707 | 689 | 697 | 131,400 | 697 |
| 2015-01-15 | 703 | 713 | 703 | 707 | 73,600 | 707 |
| 2015-01-14 | 711 | 714 | 703 | 705 | 113,000 | 705 |
| 2015-01-13 | 711 | 716 | 708 | 713 | 81,800 | 713 |
| 2015-01-09 | 717 | 720 | 711 | 713 | 78,800 | 713 |
| 2015-01-08 | 719 | 720 | 712 | 715 | 90,400 | 715 |
| 2015-01-07 | 721 | 729 | 711 | 716 | 160,500 | 716 |
| 2015-01-06 | 728 | 730 | 720 | 721 | 131,300 | 721 |
| 2015-01-05 | 735 | 739 | 732 | 734 | 88,600 | 734 |
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