3691 (株)デジタルプラスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,126	2,149	2,080	2,125	20,300	2,125
2014-12-29	2,160	2,250	2,103	2,126	40,500	2,126
2014-12-26	2,080	2,177	2,078	2,160	38,800	2,160
2014-12-25	2,023	2,105	2,021	2,080	54,800	2,080
2014-12-24	2,218	2,222	2,069	2,069	82,000	2,069
2014-12-22	2,179	2,279	2,101	2,170	84,800	2,170
2014-12-19	2,300	2,310	2,138	2,179	144,600	2,179
2014-12-18	2,470	2,480	2,265	2,282	120,400	2,282
2014-12-17	2,800	2,880	2,430	2,432	130,500	2,432
2014-12-16	2,540	2,840	2,540	2,800	208,300	2,800
2014-12-15	2,400	2,750	2,366	2,526	121,000	2,526
2014-12-12	2,395	2,455	2,350	2,400	40,500	2,400
2014-12-11	2,305	2,445	2,235	2,445	50,900	2,445
2014-12-10	2,302	2,395	2,230	2,325	83,800	2,325
2014-12-09	2,250	2,297	2,202	2,202	31,400	2,202
2014-12-08	2,366	2,385	2,276	2,278	24,500	2,278
2014-12-05	2,325	2,357	2,301	2,320	21,800	2,320
2014-12-04	2,380	2,419	2,351	2,358	35,700	2,358
2014-12-03	2,561	2,570	2,395	2,407	59,300	2,407
2014-12-02	2,656	2,656	2,515	2,560	68,100	2,560
2014-12-01	2,715	2,751	2,631	2,636	38,100	2,636
2014-11-28	2,630	2,724	2,615	2,699	31,200	2,699
2014-11-27	2,800	2,800	2,603	2,641	80,000	2,641
2014-11-26	2,931	2,935	2,740	2,778	171,400	2,778
2014-11-25	2,640	2,868	2,640	2,834	227,800	2,834
2014-11-21	2,588	2,650	2,540	2,624	50,300	2,624
2014-11-20	2,806	2,915	2,533	2,552	263,800	2,552
2014-11-19	2,552	2,770	2,515	2,725	265,000	2,725
2014-11-18	2,513	2,600	2,437	2,514	181,500	2,514
2014-11-17	2,671	2,713	2,487	2,525	178,800	2,525
2014-11-14	3,160	3,225	2,671	2,733	428,400	2,733
2014-11-13	3,520	3,800	3,015	3,300	1,305,300	3,300
2014-11-12	2,920	3,285	2,912	3,100	309,100	3,100
2014-11-11	2,569	2,948	2,488	2,820	205,700	2,820
2014-11-10	2,375	2,569	2,303	2,569	74,300	2,569
2014-11-07	2,305	2,493	2,260	2,275	76,200	2,275
2014-11-06	2,250	2,329	2,200	2,280	59,800	2,280
2014-11-05	2,130	2,245	2,112	2,135	33,200	2,135
2014-11-04	2,230	2,250	2,123	2,128	26,800	2,128
2014-10-31	2,274	2,300	2,212	2,225	11,400	2,225
2014-10-30	2,300	2,400	2,241	2,241	25,700	2,241
2014-10-29	2,310	2,400	2,268	2,350	17,600	2,350
2014-10-28	2,232	2,340	2,230	2,338	22,200	2,338
2014-10-27	2,220	2,308	2,206	2,250	16,100	2,250
2014-10-24	2,338	2,340	2,211	2,212	20,000	2,212
2014-10-23	2,342	2,420	2,259	2,300	20,200	2,300
2014-10-22	2,340	2,460	2,326	2,375	35,700	2,375
2014-10-21	2,240	2,518	2,220	2,320	50,800	2,320
2014-10-20	2,320	2,358	2,259	2,281	25,900	2,281
2014-10-17	2,360	2,450	2,215	2,250	25,300	2,250
2014-10-16	2,400	2,430	2,306	2,359	31,500	2,359
2014-10-15	2,545	2,580	2,481	2,491	27,300	2,491
2014-10-14	2,630	2,648	2,521	2,537	73,600	2,537
2014-10-10	2,900	2,990	2,690	2,794	111,800	2,794
2014-10-09	2,810	3,300	2,734	2,866	623,600	2,866
2014-10-08	2,511	2,797	2,470	2,797	95,800	2,797
2014-10-07	2,713	2,713	2,550	2,560	62,900	2,560
2014-10-06	2,730	2,860	2,667	2,794	82,300	2,794
2014-10-03	2,605	2,654	2,531	2,640	39,000	2,640
2014-10-02	2,535	2,601	2,460	2,520	53,600	2,520
2014-10-01	2,798	2,890	2,626	2,635	73,300	2,635
2014-09-30	2,858	2,900	2,710	2,810	72,600	2,810
2014-09-29	3,200	3,220	2,970	2,981	64,700	2,981
2014-09-26	3,230	3,260	3,150	3,180	51,700	3,180
2014-09-25	3,200	3,375	3,055	3,200	176,900	3,200
2014-09-24	3,170	3,410	3,170	3,200	114,300	3,200
2014-09-22	3,390	3,415	3,165	3,250	208,700	3,250
2014-09-19	3,735	4,045	3,455	3,515	982,300	3,515
2014-09-18	4,505	4,565	3,805	3,805	951,300	3,805

分割・併合履歴：なし

3691 (株)デジタルプラス の時系列データ [2014年度]

3691 (株)デジタルプラスの時系列データ [2014年度]