3676 (株)デジタルハーツ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	1,902	1,940	1,898	1,922	55,100	961
2014-12-29	1,927	1,936	1,850	1,900	60,200	950
2014-12-26	1,841	1,929	1,841	1,927	117,200	963.50
2014-12-25	1,784	1,856	1,782	1,824	125,600	912
2014-12-24	1,785	1,790	1,776	1,780	55,700	890
2014-12-22	1,825	1,832	1,780	1,795	45,200	897.50
2014-12-19	1,820	1,837	1,806	1,814	35,000	907
2014-12-18	1,793	1,821	1,790	1,812	52,100	906
2014-12-17	1,790	1,797	1,778	1,778	38,000	889
2014-12-16	1,800	1,803	1,780	1,790	49,000	895
2014-12-15	1,820	1,853	1,803	1,804	35,800	902
2014-12-12	1,811	1,888	1,810	1,820	53,200	910
2014-12-11	1,800	1,808	1,793	1,794	46,500	897
2014-12-10	1,802	1,825	1,795	1,802	66,400	901
2014-12-09	1,890	1,891	1,821	1,825	112,200	912.50
2014-12-08	1,973	1,985	1,906	1,907	60,400	953.50
2014-12-05	1,924	1,967	1,912	1,963	44,600	981.50
2014-12-04	1,986	1,998	1,929	1,941	66,400	970.50
2014-12-03	1,999	2,020	1,976	2,006	63,100	1,003
2014-12-02	2,030	2,040	2,001	2,022	58,100	1,011
2014-12-01	1,980	2,010	1,960	2,005	63,900	1,002.50
2014-11-28	1,940	1,983	1,940	1,976	53,400	988
2014-11-27	1,950	1,963	1,932	1,950	45,000	975
2014-11-26	1,949	1,965	1,907	1,963	75,800	981.50
2014-11-25	1,870	1,957	1,866	1,950	124,600	975
2014-11-21	1,790	1,867	1,785	1,858	118,500	929
2014-11-20	1,800	1,820	1,787	1,789	53,900	894.50
2014-11-19	1,800	1,840	1,778	1,789	104,500	894.50
2014-11-18	1,810	1,819	1,786	1,797	126,300	898.50
2014-11-17	1,855	1,859	1,803	1,811	80,300	905.50
2014-11-14	1,908	1,908	1,818	1,838	96,200	919
2014-11-13	1,900	1,900	1,843	1,891	96,800	945.50
2014-11-12	1,870	1,904	1,869	1,877	83,200	938.50
2014-11-11	1,840	1,855	1,813	1,852	92,800	926
2014-11-10	1,900	1,909	1,829	1,841	133,000	920.50
2014-11-07	1,972	1,972	1,902	1,911	93,500	955.50
2014-11-06	2,019	2,020	1,931	1,952	46,200	976
2014-11-05	1,911	2,028	1,910	2,003	202,600	1,001.50
2014-11-04	2,030	2,050	2,012	2,030	44,100	1,015
2014-10-31	1,955	2,049	1,952	2,029	91,300	1,014.50
2014-10-30	1,920	1,957	1,913	1,939	85,300	969.50
2014-10-29	1,925	1,935	1,910	1,923	20,800	961.50
2014-10-28	1,920	1,920	1,896	1,918	13,100	959
2014-10-27	1,942	1,948	1,900	1,900	37,700	950
2014-10-24	1,961	1,978	1,930	1,931	46,300	965.50
2014-10-23	1,990	1,990	1,945	1,955	37,900	977.50
2014-10-22	1,955	1,997	1,955	1,995	45,800	997.50
2014-10-21	1,990	1,998	1,920	1,940	35,700	970
2014-10-20	1,974	2,015	1,971	1,984	46,500	992
2014-10-17	1,946	2,011	1,933	1,934	53,500	967
2014-10-16	1,965	1,996	1,939	1,943	32,300	971.50
2014-10-15	1,982	2,025	1,954	2,020	120,500	1,010
2014-10-14	1,950	1,977	1,930	1,942	52,700	971
2014-10-10	2,005	2,016	1,952	1,970	80,000	985
2014-10-09	2,040	2,066	2,005	2,023	53,900	1,011.50
2014-10-08	1,999	2,070	1,999	2,060	58,200	1,030
2014-10-07	2,082	2,082	2,007	2,018	26,600	1,009
2014-10-06	2,045	2,099	2,045	2,082	32,400	1,041
2014-10-03	1,985	2,043	1,982	2,037	32,100	1,018.50
2014-10-02	2,010	2,058	1,971	1,978	65,400	989
2014-10-01	2,070	2,089	2,026	2,027	29,300	1,013.50
2014-09-30	2,091	2,091	2,040	2,054	35,500	1,027
2014-09-29	2,060	2,129	2,060	2,091	65,800	1,045.50
2014-09-26	2,015	2,070	2,015	2,059	35,500	1,029.50
2014-09-25	2,049	2,053	2,026	2,039	24,200	1,019.50
2014-09-24	2,059	2,090	2,021	2,026	53,900	1,013
2014-09-22	2,095	2,107	2,067	2,083	51,000	1,041.50
2014-09-19	2,065	2,079	2,047	2,059	38,200	1,029.50
2014-09-18	2,051	2,079	2,035	2,065	94,100	1,032.50
2014-09-17	2,072	2,094	2,036	2,053	46,000	1,026.50
2014-09-16	2,050	2,084	2,050	2,072	37,000	1,036
2014-09-12	1,990	2,061	1,990	2,044	86,700	1,022
2014-09-11	1,980	2,021	1,980	1,994	55,100	997
2014-09-10	2,001	2,020	1,971	1,983	66,200	991.50
2014-09-09	2,038	2,039	2,001	2,001	47,700	1,000.50
2014-09-08	2,042	2,044	2,000	2,022	60,700	1,011
2014-09-05	2,021	2,050	2,000	2,031	44,800	1,015.50
2014-09-04	2,085	2,095	2,022	2,031	54,300	1,015.50
2014-09-03	2,093	2,099	2,063	2,091	69,800	1,045.50
2014-09-02	2,082	2,097	2,054	2,058	56,800	1,029
2014-09-01	2,130	2,130	2,085	2,096	37,200	1,048
2014-08-29	2,090	2,151	2,089	2,130	130,400	1,065
2014-08-28	2,135	2,145	2,060	2,090	56,300	1,045
2014-08-27	2,200	2,202	2,120	2,140	67,500	1,070
2014-08-26	2,229	2,245	2,172	2,210	139,300	1,105
2014-08-25	2,150	2,212	2,150	2,204	74,600	1,102
2014-08-22	2,069	2,149	2,056	2,147	142,800	1,073.50
2014-08-21	2,077	2,098	2,030	2,044	38,700	1,022
2014-08-20	2,111	2,111	2,050	2,056	53,300	1,028
2014-08-19	2,030	2,113	2,030	2,088	134,900	1,044
2014-08-18	2,078	2,081	2,013	2,029	58,300	1,014.50
2014-08-15	2,077	2,100	2,045	2,073	51,100	1,036.50
2014-08-14	2,015	2,110	2,009	2,098	135,000	1,049
2014-08-13	1,984	1,991	1,968	1,982	35,800	991
2014-08-12	2,042	2,042	1,980	2,004	68,600	1,002
2014-08-11	2,026	2,049	2,011	2,029	47,300	1,014.50
2014-08-08	2,013	2,066	1,943	2,000	155,900	1,000
2014-08-07	1,980	2,004	1,939	1,973	106,300	986.50
2014-08-06	2,025	2,027	1,999	2,017	127,400	1,008.50
2014-08-05	2,114	2,148	2,056	2,056	352,100	1,028
2014-08-04	2,240	2,350	2,232	2,314	142,200	1,157
2014-08-01	2,230	2,242	2,182	2,227	66,600	1,113.50
2014-07-31	2,250	2,271	2,226	2,234	97,900	1,117
2014-07-30	2,167	2,234	2,165	2,214	72,600	1,107
2014-07-29	2,171	2,174	2,151	2,164	27,600	1,082
2014-07-28	2,155	2,171	2,129	2,158	29,900	1,079
2014-07-25	2,160	2,165	2,147	2,154	21,100	1,077
2014-07-24	2,162	2,178	2,136	2,145	38,500	1,072.50
2014-07-23	2,195	2,195	2,159	2,162	16,600	1,081
2014-07-22	2,155	2,198	2,143	2,161	42,900	1,080.50
2014-07-18	2,113	2,147	2,113	2,135	37,200	1,067.50
2014-07-17	2,140	2,201	2,121	2,160	97,500	1,080
2014-07-16	2,200	2,204	2,124	2,144	147,000	1,072
2014-07-15	2,183	2,203	2,181	2,190	62,600	1,095
2014-07-14	2,145	2,197	2,145	2,180	82,200	1,090
2014-07-11	2,130	2,170	2,101	2,150	102,900	1,075
2014-07-10	2,189	2,193	2,146	2,160	39,000	1,080
2014-07-09	2,151	2,188	2,135	2,166	94,800	1,083
2014-07-08	2,207	2,218	2,168	2,197	93,400	1,098.50
2014-07-07	2,246	2,288	2,202	2,207	117,000	1,103.50
2014-07-04	2,285	2,289	2,233	2,247	91,100	1,123.50
2014-07-03	2,344	2,344	2,265	2,277	59,700	1,138.50
2014-07-02	2,316	2,339	2,304	2,312	63,500	1,156
2014-07-01	2,300	2,360	2,291	2,304	106,300	1,152
2014-06-30	2,278	2,340	2,271	2,297	59,900	1,148.50
2014-06-27	2,317	2,324	2,251	2,271	58,700	1,135.50
2014-06-26	2,283	2,327	2,265	2,317	57,800	1,158.50
2014-06-25	2,358	2,358	2,291	2,291	53,400	1,145.50
2014-06-24	2,380	2,380	2,312	2,358	54,800	1,179
2014-06-23	2,312	2,397	2,312	2,356	48,800	1,178
2014-06-20	2,390	2,409	2,308	2,335	82,900	1,167.50
2014-06-19	2,389	2,480	2,389	2,409	107,400	1,204.50
2014-06-18	2,394	2,424	2,369	2,387	70,500	1,193.50
2014-06-17	2,393	2,400	2,320	2,377	76,600	1,188.50
2014-06-16	2,400	2,436	2,322	2,360	178,700	1,180
2014-06-13	2,247	2,318	2,220	2,317	198,700	1,158.50
2014-06-12	2,150	2,208	2,116	2,185	82,600	1,092.50
2014-06-11	2,153	2,170	2,125	2,164	61,400	1,082
2014-06-10	2,150	2,174	2,088	2,171	148,400	1,085.50
2014-06-09	2,157	2,172	2,130	2,135	93,900	1,067.50
2014-06-06	2,231	2,233	2,117	2,147	183,800	1,073.50
2014-06-05	2,254	2,280	2,209	2,241	58,000	1,120.50
2014-06-04	2,200	2,270	2,187	2,243	82,400	1,121.50
2014-06-03	2,306	2,326	2,218	2,249	189,300	1,124.50
2014-06-02	2,219	2,292	2,198	2,290	178,900	1,145
2014-05-30	2,115	2,215	2,095	2,151	183,600	1,075.50
2014-05-29	2,100	2,189	2,085	2,100	122,100	1,050
2014-05-28	2,081	2,115	2,040	2,050	78,000	1,025
2014-05-27	2,101	2,135	2,070	2,074	85,500	1,037
2014-05-26	2,049	2,210	2,049	2,124	167,300	1,062
2014-05-23	1,950	2,035	1,930	2,031	109,600	1,015.50
2014-05-22	1,930	1,995	1,912	1,930	87,400	965
2014-05-21	1,955	1,969	1,890	1,903	103,100	951.50
2014-05-20	1,960	1,986	1,915	1,931	112,800	965.50
2014-05-19	2,101	2,135	1,875	1,909	200,600	954.50
2014-05-16	2,127	2,150	2,010	2,131	90,100	1,065.50
2014-05-15	2,200	2,203	2,080	2,152	141,000	1,076
2014-05-14	2,240	2,310	2,195	2,201	112,700	1,100.50
2014-05-13	2,300	2,330	2,230	2,240	155,200	1,120
2014-05-12	2,375	2,451	2,255	2,265	172,100	1,132.50
2014-05-09	2,600	2,600	2,542	2,575	36,700	1,287.50
2014-05-08	2,587	2,620	2,540	2,585	31,000	1,292.50
2014-05-07	2,632	2,664	2,551	2,580	42,300	1,290
2014-05-02	2,630	2,700	2,591	2,693	27,900	1,346.50
2014-05-01	2,621	2,633	2,573	2,630	24,300	1,315
2014-04-30	2,600	2,613	2,539	2,571	33,200	1,285.50
2014-04-28	2,629	2,665	2,582	2,597	32,000	1,298.50
2014-04-25	2,634	2,708	2,602	2,685	40,100	1,342.50
2014-04-24	2,675	2,675	2,622	2,635	24,300	1,317.50
2014-04-23	2,689	2,739	2,653	2,675	29,100	1,337.50
2014-04-22	2,723	2,789	2,680	2,680	54,100	1,340
2014-04-21	2,721	2,740	2,630	2,673	44,700	1,336.50
2014-04-18	2,631	2,718	2,580	2,705	51,600	1,352.50
2014-04-17	2,695	2,712	2,630	2,630	47,400	1,315
2014-04-16	2,552	2,685	2,542	2,675	104,100	1,337.50
2014-04-15	2,567	2,688	2,522	2,529	103,400	1,264.50
2014-04-14	2,600	2,638	2,538	2,547	72,700	1,273.50
2014-04-11	2,632	2,672	2,590	2,618	81,200	1,309
2014-04-10	2,851	2,885	2,713	2,732	65,900	1,366
2014-04-09	2,671	2,829	2,671	2,807	81,900	1,403.50
2014-04-08	2,743	2,814	2,701	2,701	89,500	1,350.50
2014-04-07	2,862	2,862	2,803	2,843	39,500	1,421.50
2014-04-04	2,895	2,954	2,895	2,910	59,500	1,455
2014-04-03	3,025	3,045	2,844	2,916	116,500	1,458
2014-04-02	2,995	3,085	2,995	3,025	69,900	1,512.50
2014-04-01	3,035	3,070	2,962	2,984	62,400	1,492
2014-03-31	3,085	3,200	2,933	2,985	162,500	1,492.50
2014-03-28	2,786	2,971	2,786	2,965	112,900	1,482.50
2014-03-27	2,700	2,772	2,660	2,757	57,300	1,378.50
2014-03-26	2,790	2,807	2,713	2,763	103,100	1,381.50
2014-03-25	2,869	2,959	2,724	2,740	137,600	1,370
2014-03-24	2,560	2,964	2,560	2,919	265,900	1,459.50
2014-03-20	2,700	2,707	2,560	2,599	116,000	1,299.50
2014-03-19	2,784	2,797	2,702	2,732	54,200	1,366
2014-03-18	2,831	2,831	2,731	2,783	94,300	1,391.50
2014-03-17	2,933	2,985	2,600	2,681	225,300	1,340.50
2014-03-14	3,020	3,080	2,952	2,989	111,700	1,494.50
2014-03-13	3,095	3,185	3,095	3,140	39,100	1,570
2014-03-12	3,190	3,200	3,080	3,150	152,000	1,575
2014-03-11	3,170	3,260	3,075	3,240	250,400	1,620
2014-03-10	3,260	3,365	3,230	3,340	59,500	1,670
2014-03-07	3,380	3,390	3,255	3,295	48,500	1,647.50
2014-03-06	3,270	3,395	3,220	3,365	99,300	1,682.50
2014-03-05	3,380	3,435	3,275	3,315	124,000	1,657.50
2014-03-04	3,270	3,370	3,185	3,310	176,200	1,655
2014-03-03	3,195	3,350	3,115	3,280	167,300	1,640
2014-02-28	3,205	3,425	3,200	3,260	186,200	1,630
2014-02-27	3,355	3,380	3,190	3,245	341,500	1,622.50
2014-02-26	3,205	3,570	3,205	3,450	542,400	1,725
2014-02-25	3,050	3,310	2,975	3,260	494,500	1,630
2014-02-24	2,940	3,070	2,890	3,030	535,600	1,515
2014-02-21	2,770	2,911	2,750	2,888	236,600	1,444
2014-02-20	2,699	2,820	2,622	2,671	150,400	1,335.50
2014-02-19	2,690	2,731	2,668	2,686	52,700	1,343
2014-02-18	2,710	2,712	2,584	2,677	90,900	1,338.50
2014-02-17	2,625	2,761	2,531	2,711	187,500	1,355.50
2014-02-14	2,600	2,629	2,518	2,575	74,200	1,287.50
2014-02-13	2,631	2,669	2,598	2,629	43,500	1,314.50
2014-02-12	2,650	2,700	2,639	2,656	81,100	1,328
2014-02-10	2,554	2,649	2,532	2,643	93,800	1,321.50
2014-02-07	2,500	2,580	2,450	2,504	115,100	1,252
2014-02-06	2,484	2,588	2,472	2,538	202,000	1,269
2014-02-05	2,333	2,467	2,323	2,384	219,600	1,192
2014-02-04	2,051	2,285	2,051	2,222	233,900	1,111
2014-02-03	2,400	2,423	2,323	2,350	98,000	1,175
2014-01-31	2,360	2,514	2,360	2,454	159,800	1,227
2014-01-30	2,360	2,386	2,314	2,351	58,200	1,175.50
2014-01-29	2,401	2,452	2,361	2,387	96,000	1,193.50
2014-01-28	2,420	2,526	2,372	2,373	123,900	1,186.50
2014-01-27	2,452	2,532	2,411	2,411	154,600	1,205.50
2014-01-24	2,551	2,623	2,540	2,602	67,300	1,301
2014-01-23	2,680	2,687	2,597	2,597	57,800	1,298.50
2014-01-22	2,652	2,690	2,602	2,671	44,200	1,335.50
2014-01-21	2,725	2,733	2,661	2,672	63,000	1,336
2014-01-20	2,623	2,746	2,596	2,732	86,400	1,366
2014-01-17	2,538	2,668	2,523	2,650	121,000	1,325
2014-01-16	2,614	2,614	2,488	2,536	124,500	1,268
2014-01-15	2,668	2,668	2,567	2,610	47,800	1,305
2014-01-14	2,635	2,655	2,550	2,617	80,300	1,308.50
2014-01-10	2,730	2,747	2,646	2,693	80,600	1,346.50
2014-01-09	2,742	2,742	2,640	2,711	81,100	1,355.50
2014-01-08	2,690	2,773	2,680	2,715	127,900	1,357.50
2014-01-07	2,650	2,690	2,581	2,682	103,900	1,341
2014-01-06	2,654	2,700	2,605	2,634	136,400	1,317

分割・併合履歴： [2016-09-28]1株→2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

3676 (株)デジタルハーツホールディングス の時系列データ [2014年度]

3676 (株)デジタルハーツホールディングスの時系列データ [2014年度]