3691 (株)デジタルプラスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,576	1,815	1,576	1,767	133,400	1,767
2016-12-29	1,600	1,635	1,559	1,605	47,300	1,605
2016-12-28	1,537	1,600	1,522	1,600	52,000	1,600
2016-12-27	1,477	1,542	1,477	1,512	66,000	1,512
2016-12-26	1,529	1,529	1,458	1,470	82,100	1,470
2016-12-22	1,528	1,529	1,482	1,499	55,400	1,499
2016-12-21	1,570	1,578	1,523	1,526	30,600	1,526
2016-12-20	1,553	1,579	1,515	1,561	55,300	1,561
2016-12-19	1,556	1,586	1,552	1,559	26,800	1,559
2016-12-16	1,595	1,601	1,556	1,561	32,900	1,561
2016-12-15	1,605	1,608	1,590	1,597	23,300	1,597
2016-12-14	1,636	1,648	1,611	1,613	36,600	1,613
2016-12-13	1,630	1,642	1,615	1,639	25,500	1,639
2016-12-12	1,616	1,647	1,611	1,626	25,700	1,626
2016-12-09	1,626	1,649	1,575	1,592	53,400	1,592
2016-12-08	1,681	1,710	1,624	1,649	40,900	1,649
2016-12-07	1,703	1,710	1,674	1,679	34,800	1,679
2016-12-06	1,700	1,725	1,700	1,706	13,600	1,706
2016-12-05	1,708	1,750	1,708	1,721	8,200	1,721
2016-12-02	1,728	1,739	1,707	1,708	10,700	1,708
2016-12-01	1,739	1,750	1,730	1,735	16,400	1,735
2016-11-30	1,772	1,772	1,740	1,742	9,100	1,742
2016-11-29	1,767	1,792	1,759	1,769	4,300	1,769
2016-11-28	1,752	1,793	1,752	1,775	8,600	1,775
2016-11-25	1,779	1,799	1,750	1,775	16,300	1,775
2016-11-24	1,795	1,830	1,779	1,779	16,800	1,779
2016-11-22	1,806	1,813	1,760	1,790	14,900	1,790
2016-11-21	1,795	1,817	1,749	1,801	27,200	1,801
2016-11-18	1,737	1,763	1,737	1,749	11,400	1,749
2016-11-17	1,730	1,755	1,723	1,737	10,900	1,737
2016-11-16	1,695	1,774	1,695	1,748	16,800	1,748
2016-11-15	1,709	1,776	1,656	1,694	46,000	1,694
2016-11-14	1,824	1,878	1,824	1,869	15,800	1,869
2016-11-11	1,785	1,838	1,784	1,784	7,600	1,784
2016-11-10	1,765	1,825	1,750	1,804	16,400	1,804
2016-11-09	1,825	1,839	1,614	1,690	19,500	1,690
2016-11-08	1,825	1,839	1,812	1,815	4,900	1,815
2016-11-07	1,784	1,829	1,765	1,811	11,300	1,811
2016-11-04	1,816	1,820	1,780	1,780	10,700	1,780
2016-11-02	1,902	1,902	1,825	1,836	14,700	1,836
2016-11-01	1,955	1,955	1,896	1,906	7,600	1,906
2016-10-31	1,965	1,965	1,936	1,965	6,800	1,965
2016-10-28	1,935	2,030	1,930	1,967	16,000	1,967
2016-10-27	1,902	1,932	1,902	1,931	4,900	1,931
2016-10-26	1,909	1,930	1,900	1,902	8,600	1,902
2016-10-25	1,952	1,964	1,903	1,925	12,200	1,925
2016-10-24	1,950	1,975	1,940	1,944	15,300	1,944
2016-10-21	1,963	1,973	1,945	1,950	10,100	1,950
2016-10-20	1,993	1,995	1,926	1,980	31,200	1,980
2016-10-19	1,900	1,993	1,900	1,993	36,800	1,993
2016-10-17	1,927	1,927	1,885	1,903	7,600	1,903
2016-10-13	1,894	1,894	1,861	1,867	6,500	1,867
2016-10-12	1,931	1,935	1,860	1,865	20,800	1,865
2016-10-11	1,905	1,908	1,851	1,851	9,700	1,851
2016-10-07	1,960	1,960	1,886	1,895	26,200	1,895
2016-10-06	1,930	1,969	1,885	1,890	16,500	1,890
2016-10-05	1,914	1,966	1,903	1,925	14,300	1,925
2016-10-04	1,909	1,940	1,876	1,914	12,100	1,914
2016-10-03	1,900	1,934	1,860	1,914	17,000	1,914
2016-09-30	1,895	1,950	1,851	1,890	16,400	1,890
2016-09-29	1,845	1,918	1,845	1,895	11,200	1,895
2016-09-28	1,854	1,879	1,831	1,851	17,500	1,851
2016-09-27	1,791	1,870	1,786	1,852	11,400	1,852
2016-09-26	1,839	1,850	1,771	1,803	19,500	1,803
2016-09-23	1,750	1,772	1,750	1,770	9,700	1,770
2016-09-21	1,770	1,770	1,736	1,740	8,400	1,740
2016-09-20	1,742	1,761	1,723	1,761	16,200	1,761
2016-09-16	1,750	1,799	1,701	1,702	34,000	1,702
2016-09-15	1,760	1,793	1,698	1,723	27,100	1,723
2016-09-14	1,805	1,832	1,795	1,800	8,100	1,800
2016-09-13	1,843	1,870	1,810	1,839	6,200	1,839
2016-09-12	1,870	1,884	1,801	1,843	17,000	1,843
2016-09-09	1,886	1,928	1,858	1,870	16,300	1,870
2016-09-08	1,840	1,950	1,830	1,898	37,000	1,898
2016-09-07	1,832	1,847	1,801	1,840	9,700	1,840
2016-09-06	1,838	1,838	1,798	1,823	6,300	1,823
2016-09-05	1,768	1,786	1,738	1,780	8,400	1,780
2016-09-02	1,745	1,749	1,722	1,728	6,200	1,728
2016-09-01	1,767	1,794	1,717	1,722	14,600	1,722
2016-08-31	1,718	1,794	1,718	1,792	11,000	1,792
2016-08-30	1,729	1,757	1,709	1,718	7,800	1,718
2016-08-29	1,765	1,796	1,705	1,729	12,400	1,729
2016-08-26	1,800	1,800	1,730	1,765	9,600	1,765
2016-08-25	1,731	1,800	1,731	1,782	15,300	1,782
2016-08-24	1,742	1,782	1,740	1,769	14,000	1,769
2016-08-23	1,765	1,785	1,717	1,717	16,500	1,717
2016-08-22	1,815	1,849	1,756	1,758	22,900	1,758
2016-08-19	1,800	1,847	1,800	1,806	11,800	1,806
2016-08-18	1,734	1,835	1,734	1,786	14,200	1,786
2016-08-17	1,733	1,805	1,733	1,774	15,200	1,774
2016-08-16	1,798	1,840	1,700	1,763	27,300	1,763
2016-08-15	1,751	1,791	1,751	1,782	14,900	1,782
2016-08-12	1,711	1,756	1,661	1,745	37,200	1,745
2016-08-10	1,801	1,821	1,724	1,737	76,500	1,737
2016-08-09	1,898	1,960	1,876	1,907	8,200	1,907
2016-08-08	1,929	1,980	1,870	1,898	11,700	1,898
2016-08-05	1,976	1,985	1,914	1,926	9,200	1,926
2016-08-04	1,960	1,979	1,916	1,940	9,000	1,940
2016-08-03	1,937	1,970	1,895	1,960	15,600	1,960
2016-08-02	1,910	1,996	1,909	1,972	19,500	1,972
2016-08-01	1,871	1,950	1,845	1,894	14,600	1,894
2016-07-29	1,901	1,921	1,806	1,911	16,900	1,911
2016-07-28	2,000	2,002	1,908	1,912	15,800	1,912
2016-07-27	1,968	2,005	1,968	2,000	7,700	2,000
2016-07-26	1,981	2,013	1,962	1,965	16,500	1,965
2016-07-25	2,000	2,003	1,982	1,990	37,400	1,990
2016-07-22	2,060	2,084	2,001	2,015	15,200	2,015
2016-07-21	2,040	2,069	2,036	2,060	10,100	2,060
2016-07-20	2,008	2,068	2,008	2,043	11,000	2,043
2016-07-19	2,081	2,091	2,001	2,007	25,200	2,007
2016-07-15	2,102	2,130	1,980	2,081	26,800	2,081
2016-07-14	2,138	2,213	2,080	2,120	33,700	2,120
2016-07-13	2,171	2,222	2,110	2,128	22,700	2,128
2016-07-12	2,080	2,240	2,068	2,168	30,600	2,168
2016-07-11	2,117	2,117	2,010	2,040	33,300	2,040
2016-07-08	2,145	2,187	2,028	2,040	29,500	2,040
2016-07-07	2,185	2,210	2,128	2,130	7,800	2,130
2016-07-06	2,211	2,228	2,124	2,185	17,800	2,185
2016-07-05	2,300	2,300	2,230	2,268	20,900	2,268
2016-07-04	2,211	2,350	2,211	2,350	17,600	2,350
2016-07-01	2,178	2,240	2,165	2,211	25,400	2,211
2016-06-30	2,208	2,270	2,152	2,152	20,300	2,152
2016-06-29	2,200	2,230	2,128	2,207	27,000	2,207
2016-06-28	2,032	2,095	1,965	2,072	59,300	2,072
2016-06-27	2,065	2,199	2,012	2,160	30,600	2,160
2016-06-24	2,389	2,389	1,961	2,082	63,800	2,082
2016-06-23	2,332	2,346	2,256	2,289	35,100	2,289
2016-06-22	2,368	2,398	2,331	2,332	12,700	2,332
2016-06-21	2,379	2,425	2,300	2,418	20,300	2,418
2016-06-20	2,292	2,420	2,292	2,370	17,700	2,370
2016-06-17	2,300	2,329	2,226	2,290	26,300	2,290
2016-06-16	2,313	2,475	2,201	2,220	95,100	2,220
2016-06-15	2,181	2,457	2,180	2,350	44,600	2,350
2016-06-14	2,520	2,550	2,280	2,281	78,800	2,281
2016-06-13	2,685	2,685	2,550	2,594	37,000	2,594
2016-06-10	2,701	2,810	2,700	2,744	48,800	2,744
2016-06-09	2,727	2,755	2,683	2,685	86,600	2,685
2016-06-08	2,891	2,925	2,780	2,792	37,100	2,792
2016-06-07	2,739	3,045	2,739	2,888	136,700	2,888
2016-06-06	2,700	2,829	2,662	2,789	38,600	2,789
2016-06-03	2,810	2,838	2,750	2,780	47,600	2,780
2016-06-02	2,940	2,948	2,730	2,821	65,100	2,821
2016-06-01	3,000	3,085	2,941	2,960	116,900	2,960
2016-05-31	2,900	3,000	2,850	2,990	61,000	2,990
2016-05-30	2,834	2,919	2,821	2,855	43,700	2,855
2016-05-27	2,940	2,944	2,773	2,815	84,200	2,815
2016-05-26	3,010	3,080	2,801	2,870	133,300	2,870
2016-05-25	2,860	3,120	2,822	2,974	283,000	2,974
2016-05-24	2,800	2,929	2,792	2,810	86,700	2,810
2016-05-23	2,790	2,825	2,680	2,795	59,400	2,795
2016-05-20	2,635	2,746	2,580	2,746	49,200	2,746
2016-05-19	2,688	2,699	2,555	2,585	40,500	2,585
2016-05-18	2,887	2,928	2,526	2,610	160,600	2,610
2016-05-17	2,890	2,992	2,821	2,837	140,900	2,837
2016-05-16	3,115	3,385	2,980	3,000	435,800	3,000
2016-05-13	3,000	3,200	2,885	2,942	353,100	2,942
2016-05-12	2,950	3,020	2,750	2,800	106,500	2,800
2016-05-11	2,910	3,170	2,755	2,920	381,100	2,920
2016-05-10	2,601	3,050	2,512	3,050	524,700	3,050
2016-05-09	2,459	2,690	2,398	2,548	57,900	2,548
2016-05-06	2,353	2,461	2,353	2,429	18,500	2,429
2016-05-02	2,284	2,390	2,272	2,345	18,700	2,345
2016-04-28	2,480	2,520	2,301	2,356	51,700	2,356
2016-04-27	2,459	2,469	2,371	2,401	45,200	2,401
2016-04-26	2,650	2,680	2,365	2,416	86,000	2,416
2016-04-25	2,692	2,715	2,621	2,680	47,100	2,680
2016-04-22	2,900	2,948	2,650	2,710	241,900	2,710
2016-04-21	2,968	2,968	2,950	2,968	133,200	2,968
2016-04-20	2,400	2,563	2,375	2,468	62,000	2,468
2016-04-19	2,340	2,386	2,284	2,375	20,800	2,375
2016-04-18	2,330	2,350	2,235	2,240	20,600	2,240
2016-04-15	2,325	2,370	2,315	2,350	12,300	2,350
2016-04-14	2,420	2,430	2,302	2,326	23,500	2,326
2016-04-13	2,395	2,473	2,379	2,390	20,600	2,390
2016-04-12	2,489	2,489	2,352	2,352	29,300	2,352
2016-04-11	2,304	2,423	2,282	2,423	33,500	2,423
2016-04-08	2,265	2,400	2,252	2,368	18,600	2,368
2016-04-07	2,260	2,398	2,260	2,365	28,000	2,365
2016-04-06	2,225	2,333	2,181	2,305	41,500	2,305
2016-04-05	2,346	2,360	2,181	2,187	34,200	2,187
2016-04-04	2,380	2,450	2,230	2,373	49,600	2,373
2016-04-01	2,623	2,623	2,370	2,405	58,100	2,405
2016-03-31	2,600	2,675	2,576	2,600	34,600	2,600
2016-03-30	2,565	2,660	2,545	2,571	39,900	2,571
2016-03-29	2,525	2,582	2,505	2,540	40,000	2,540
2016-03-28	2,601	2,601	2,505	2,505	36,000	2,505
2016-03-25	2,712	2,731	2,600	2,606	59,800	2,606
2016-03-24	2,765	2,768	2,661	2,715	44,000	2,715
2016-03-23	2,666	2,748	2,640	2,717	44,200	2,717
2016-03-22	2,718	2,788	2,685	2,692	55,400	2,692
2016-03-18	2,730	2,778	2,676	2,710	64,600	2,710
2016-03-17	2,804	2,907	2,655	2,700	193,500	2,700
2016-03-16	2,770	2,788	2,676	2,704	34,700	2,704
2016-03-15	2,761	2,840	2,705	2,739	50,700	2,739
2016-03-14	2,665	2,812	2,665	2,742	46,800	2,742
2016-03-11	2,655	2,688	2,618	2,645	34,300	2,645
2016-03-10	2,700	2,817	2,685	2,690	54,600	2,690
2016-03-09	2,695	2,750	2,657	2,688	45,800	2,688
2016-03-08	2,820	2,942	2,655	2,775	119,100	2,775
2016-03-07	2,889	2,959	2,802	2,830	114,400	2,830
2016-03-04	2,681	2,968	2,610	2,839	261,600	2,839
2016-03-03	2,810	2,833	2,680	2,708	97,700	2,708
2016-03-02	2,915	3,045	2,800	2,815	402,000	2,815
2016-03-01	2,640	3,015	2,640	2,883	410,100	2,883
2016-02-29	2,702	2,881	2,632	2,640	182,100	2,640
2016-02-26	3,080	3,280	2,771	2,771	444,800	2,771
2016-02-25	3,595	3,755	3,050	3,080	902,900	3,080
2016-02-24	3,000	3,105	3,000	3,105	98,000	3,105
2016-02-23	2,393	2,910	2,150	2,602	928,900	2,602
2016-02-22	2,132	2,477	2,132	2,429	224,900	2,429
2016-02-19	2,134	2,190	2,091	2,166	48,200	2,166
2016-02-18	2,238	2,299	2,140	2,234	58,300	2,234
2016-02-17	2,227	2,331	2,090	2,140	59,900	2,140
2016-02-16	2,257	2,380	2,201	2,201	71,700	2,201
2016-02-15	2,269	2,359	2,121	2,284	86,600	2,284
2016-02-12	2,114	2,207	1,942	2,020	66,800	2,020
2016-02-10	2,440	2,440	2,137	2,364	99,000	2,364
2016-02-09	2,424	2,440	2,221	2,250	105,600	2,250
2016-02-08	2,550	2,640	2,475	2,560	121,800	2,560
2016-02-05	2,793	2,793	2,455	2,500	242,600	2,500
2016-02-04	3,450	3,510	2,751	2,850	299,000	2,850
2016-02-03	3,580	3,765	3,145	3,450	166,300	3,450
2016-02-02	3,440	3,675	3,435	3,520	91,500	3,520
2016-02-01	3,475	3,630	3,325	3,390	88,500	3,390
2016-01-29	3,655	3,730	3,315	3,500	125,800	3,500
2016-01-28	3,880	3,920	3,525	3,655	145,100	3,655
2016-01-27	4,185	4,230	3,805	3,820	122,200	3,820
2016-01-26	3,965	4,445	3,730	3,965	350,400	3,965
2016-01-25	3,685	4,175	3,515	4,175	289,500	4,175
2016-01-22	3,295	3,475	3,150	3,475	148,300	3,475
2016-01-21	3,150	3,460	2,972	2,972	180,500	2,972
2016-01-20	3,285	3,300	2,894	2,957	81,600	2,957
2016-01-19	3,180	3,545	2,971	3,425	95,900	3,425
2016-01-18	2,870	3,370	2,859	3,220	102,200	3,220
2016-01-15	3,510	3,770	2,955	3,075	159,300	3,075
2016-01-14	3,400	3,480	3,065	3,300	137,000	3,300
2016-01-13	3,850	3,880	3,310	3,610	176,400	3,610
2016-01-12	3,660	4,400	3,125	3,900	462,400	3,900
2016-01-08	3,190	3,700	3,150	3,700	467,700	3,700
2016-01-07	3,010	3,185	2,907	3,000	125,000	3,000
2016-01-06	3,890	3,940	2,902	3,150	380,600	3,150
2016-01-05	3,125	3,545	2,910	3,400	169,100	3,400
2016-01-04	3,350	3,430	3,080	3,130	156,900	3,130

分割・併合履歴：なし

3691 (株)デジタルプラス の時系列データ [2016年度]

3691 (株)デジタルプラスの時系列データ [2016年度]