[4819 東証1部] デジタルガレージ 日足 時系列データ

[4819 東証1部] デジタルガレージ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091911.001932.001899.001928.00261000499378600
2016-12-081995.001998.001897.001932.00312100602699300
2016-12-071897.001994.001897.001955.00405800788447800
2016-12-061911.001927.001890.001897.00219000416588900
2016-12-051944.001950.001903.001911.00256300492238600
2016-12-022007.002013.001970.001981.00249700497065300
2016-12-012019.002070.002013.002027.00294800602161400
2016-11-302011.002024.002001.002006.00246600495738800
2016-11-292015.002021.002004.002011.00178400358652200
2016-11-282005.002016.001991.002015.00159600320531600
2016-11-252007.002022.001993.002009.00233900469427600
2016-11-241994.002008.001970.001999.00196000390105100
2016-11-222020.002024.001984.001994.00125400250675900
2016-11-212010.002035.002001.002012.00156700315636300
2016-11-182048.002055.001983.001996.00271800545615900
2016-11-172012.002028.001999.002021.00270700545563700
2016-11-161948.002019.001938.002012.00353200703249300
2016-11-151928.001941.001918.001939.00159800308716000
2016-11-141898.001951.001886.001948.00241000465365100
2016-11-111886.001918.001866.001878.00366200691458600
2016-11-101898.001935.001853.001926.00383100728488600
2016-11-091899.001900.001730.001809.00374900677638400
2016-11-081875.001888.001871.001874.00104200195628300
2016-11-071900.001907.001863.001870.00166600312443500
2016-11-041889.001904.001852.001868.00201900377676900
2016-11-021920.001936.001903.001909.00200600384252500
2016-11-011984.001985.001932.001951.00293700573312900
2016-10-311974.001994.001968.001987.00142400282150200
2016-10-281960.001978.001942.001967.00198500389434300
2016-10-271933.001954.001922.001951.00185800361119600
2016-10-261918.001948.001918.001926.00166200320885700
2016-10-251922.001940.001908.001917.00176000337731800
2016-10-241923.001941.001917.001919.00115900223033600
2016-10-211925.001935.001915.001921.00131300252679900
2016-10-201916.001939.001905.001933.00152800294396000
2016-10-191930.001950.001921.001928.00223100431076700
2016-10-181920.001947.001920.001938.00236300457093700
2016-10-171948.001955.001908.001944.00271400524819400
2016-10-141928.001962.001920.001960.00115400224739700
2016-10-131947.001952.001912.001931.00203000390845000
2016-10-121947.001975.001941.001943.00241400472379300
2016-10-111953.001984.001946.001957.00236900464553200
2016-10-071945.001955.001928.001948.00169800330184800
2016-10-061985.001989.001946.001951.00231600454368400
2016-10-051940.001981.001937.001974.00227400446625500
2016-10-041930.001950.001916.001939.00224400434862300
2016-10-031956.001964.001933.001942.00173400337898800
2016-09-301920.001945.001910.001939.00157200304463100
2016-09-291960.001960.001926.001939.00152000295194600
2016-09-281938.001966.001924.001942.00257000499113000
2016-09-271881.001931.001877.001931.00404500771982300
2016-09-261922.001940.001902.001910.00291000558050700
2016-09-231841.001915.001824.001915.006550001225748900
2016-09-211823.001866.001812.001866.00271900500795900
2016-09-201841.001905.001835.001840.00268900500371600
2016-09-161823.001855.001822.001855.00257500473670700
2016-09-151807.001835.001800.001812.00304200550797300
2016-09-141808.001820.001782.001817.00309900558584500
2016-09-131813.001830.001806.001824.00244300443693400
2016-09-121826.001858.001798.001813.00371400674221700
2016-09-091850.001865.001835.001861.00463400859084700
2016-09-081810.001876.001810.001848.007469001377169700
2016-09-071877.001956.001741.001798.0016973003088623000
2016-09-061823.001864.001813.001859.00248500457133400
2016-09-051852.001874.001832.001836.00336500622534200
2016-09-021849.001852.001818.001848.00376200691052000
2016-09-011792.001888.001779.001849.008260001517453400
2016-08-311720.001747.001690.001742.00300700517748200
2016-08-301700.001723.001689.001718.00216100368062800
2016-08-291731.001740.001696.001707.00246400421613600
2016-08-261724.001733.001709.001718.00198400341052300
2016-08-251792.001837.001727.001732.00474600839707800
2016-08-241723.001790.001723.001757.00434000765447600
2016-08-231702.001730.001697.001709.00216400370496800
2016-08-221721.001727.001700.001713.00228300390638900
2016-08-191710.001770.001692.001704.00486100837187600
2016-08-181758.001770.001680.001693.008578001462850900
2016-08-171837.001848.001763.001766.00454800815532000
2016-08-161885.001920.001845.001845.00337400632590100
2016-08-151902.001909.001855.001863.00413800774844100
2016-08-121936.001954.001870.001920.00501200963283900
2016-08-101898.002027.001884.001960.007201001414264200
2016-08-091837.001884.001828.001870.00436200810185300
2016-08-081897.001907.001834.001844.00488300906074900
2016-08-051810.001893.001798.001889.006134001140049600
2016-08-041910.001924.001773.001794.009240001687712400
2016-08-031911.001927.001872.001886.00284300539422500
2016-08-021960.001967.001940.001947.00261300509546800
2016-08-011950.001982.001930.001958.00407200796198600
2016-07-291922.001961.001843.001956.00513100978517600
2016-07-281926.001943.001902.001927.00506300974348600
2016-07-271948.001960.001915.001922.00380500734621700
2016-07-261935.001943.001890.001937.00473300908481600
2016-07-251916.001997.001896.001952.008552001663208400
2016-07-221950.001984.001861.001899.0011616002211753600
2016-07-212015.002022.001972.001988.00469900933914900
2016-07-201996.002017.001975.002013.00412000823306600
2016-07-191973.001997.001942.001997.007104001395038900
2016-07-152045.002067.001976.001990.007556001525846500
2016-07-142044.002051.002005.002030.00429800872507600
2016-07-132124.002126.002011.002033.008317001702485200
2016-07-122136.002166.002079.002082.007835001656521600
2016-07-112176.002187.002022.002094.009581002014102600
2016-07-082280.002290.002143.002147.007802001716944500
2016-07-072368.002379.002311.002321.00320100746506300
2016-07-062400.002414.002332.002363.00384100907677300
2016-07-052427.002441.002394.002438.00240000581534900
2016-07-042366.002448.002366.002441.00409400994202000
2016-07-012360.002396.002341.002380.005180001229082400
2016-06-302360.002465.002353.002376.007775001864046500
2016-06-292468.002468.002241.002344.0034082007985393200
2016-06-282224.002337.002212.002318.0010844002498933000
2016-06-272200.002319.002175.002278.007865001790473800
2016-06-242348.002360.002105.002170.006773001516407700
2016-06-232290.002343.002280.002340.00341200791144800
2016-06-222330.002337.002270.002291.00345500796030500
2016-06-212277.002338.002253.002335.00316000730228900
2016-06-202244.002286.002210.002278.00337300760177900
2016-06-172291.002297.002195.002210.00411400918526900
2016-06-162315.002351.002222.002245.005553001255925700
2016-06-152330.002408.002299.002384.005780001362413500
2016-06-142405.002431.002275.002377.006812001602919100
2016-06-132496.002505.002435.002436.00368800908032600
2016-06-102559.002577.002512.002533.00313200795313100
2016-06-092510.002586.002492.002559.007339001868657700
2016-06-082458.002532.002457.002510.005590001397211300
2016-06-072470.002488.002427.002446.004947001215911000
2016-06-062400.002469.002388.002450.00377300917215300
2016-06-032443.002476.002420.002447.004445001088797800
2016-06-022479.002507.002429.002454.005140001268763500
2016-06-012510.002554.002475.002489.007973001999415400
2016-05-312496.002496.002448.002492.00311800773401600
2016-05-302475.002510.002461.002487.00399700993195800
2016-05-272420.002474.002400.002454.004847001184345300
2016-05-262481.002483.002328.002418.008571002052656900
2016-05-252539.002549.002452.002503.008727002185907900
2016-05-242420.002525.002415.002520.0012484003103235400
2016-05-232390.002419.002351.002404.005674001354987500
2016-05-202312.002381.002301.002375.006012001412931600
2016-05-192305.002366.002294.002332.008226001917891400
2016-05-182236.002309.002218.002275.0010063002288011800
2016-05-172184.002227.002151.002225.00418300921649900
2016-05-162224.002228.002162.002164.005309001168089200
2016-05-132185.002199.002119.002174.005665001224004300
2016-05-122176.002191.002162.002189.00218300475533300
2016-05-112203.002239.002175.002189.00354000779796500
2016-05-102200.002208.002164.002203.00369300809168200
2016-05-092115.002215.002103.002198.005028001094839500
2016-05-062123.002127.002079.002103.00408000856074600
2016-05-022074.002145.002070.002115.00408000862135000
2016-04-282220.002264.002102.002190.0012042002665159300
2016-04-272100.002148.002088.002145.00247700524905300
2016-04-262140.002187.002066.002119.004861001033948000
2016-04-252251.002253.002140.002155.006132001341591500
2016-04-222205.002266.002201.002235.005686001264260400
2016-04-212145.002239.002132.002225.006998001543580600
2016-04-202151.002158.002103.002110.00307400655024800
2016-04-192118.002131.002091.002115.00264100557548600
2016-04-182052.002097.002045.002074.00213000440982500
2016-04-152149.002180.002118.002120.00311500666663600
2016-04-142160.002206.002148.002181.006356001381313100
2016-04-132076.002150.002063.002148.007782001647460800
2016-04-122020.002056.002005.002056.00387700790493600
2016-04-111999.002043.001963.002036.00395000790135900
2016-04-081877.001992.001863.001983.00341000663510900
2016-04-071906.001950.001881.001915.00310000592610100
2016-04-061823.001935.001812.001923.005569001051415700
2016-04-051918.001924.001825.001830.00367600684299300
2016-04-041965.001978.001920.001941.00282600550079900
2016-04-012050.002069.001970.001972.00463900930156600
2016-03-312081.002083.002037.002051.00367200755836700
2016-03-302057.002103.002041.002095.005475001135886800
2016-03-292051.002080.002019.002059.00470800961729100
2016-03-281971.002010.001939.002001.00420400834329300
2016-03-252095.002100.001956.001977.006708001357051500
2016-03-242038.002086.002029.002052.005820001193922700
2016-03-232090.002093.002033.002058.00422100867452900
2016-03-222109.002147.002064.002085.008874001857382100
2016-03-182132.002235.002070.002104.0015828003352681500
2016-03-172050.002098.002044.002071.009276001921440100
2016-03-161961.002036.001959.002013.006553001314326600
2016-03-151909.001983.001908.001963.007404001449599600
2016-03-141850.001900.001847.001892.00344400647712200
2016-03-111825.001850.001795.001850.005627001030304500
2016-03-101837.001862.001816.001857.00286600528829900
2016-03-091850.001856.001814.001826.00259300474934100
2016-03-081875.001885.001824.001880.00236200440026700
2016-03-071910.001912.001871.001884.00325700614209600
2016-03-041872.001898.001839.001893.00426800799694400
2016-03-031851.001873.001842.001872.00308900575343900
2016-03-021809.001872.001793.001868.00513800948933400
2016-03-011738.001778.001727.001776.00364800640901300
2016-02-291750.001792.001735.001750.00424000746867300
2016-02-261757.001763.001721.001760.00411100717351500
2016-02-251700.001758.001688.001750.00520000899839600
2016-02-241707.001734.001667.001691.00579200981012900
2016-02-231694.001723.001675.001707.00390200662940800
2016-02-221677.001710.001642.001686.006367001069896900
2016-02-191717.001717.001639.001675.00409700685153100
2016-02-181734.001760.001717.001726.00461200801591500
2016-02-171676.001735.001653.001690.006278001062297900
2016-02-161638.001756.001638.001699.007325001255334000
2016-02-151592.001706.001590.001689.008274001364071400
2016-02-121606.001680.001596.001632.009238001512204400
2016-02-101802.001802.001672.001726.00462300796112100
2016-02-091800.001808.001747.001780.005912001048517800
2016-02-081837.001907.001808.001900.00455300849263200
2016-02-051900.001940.001845.001884.00400200755238400
2016-02-042100.002130.001918.001939.009516001887717800
2016-02-032029.002074.002005.002060.00308900630185300
2016-02-022075.002139.002067.002079.00335400706148100
2016-02-012050.002096.002030.002084.00356500738954900
2016-01-291996.002019.001940.001997.00343200682428100
2016-01-281939.001992.001935.001990.00199600394516700
2016-01-271925.001968.001924.001958.00270900528148400
2016-01-261894.001944.001888.001914.00265300508948000
2016-01-251920.001948.001890.001934.00321500618240100
2016-01-221849.001880.001813.001880.00335900621962200
2016-01-211821.001862.001751.001755.00463900841414200
2016-01-201920.001920.001802.001812.00511300940103400
2016-01-191901.001917.001858.001895.00197400372382100
2016-01-181878.001906.001868.001896.00433300817738600
2016-01-152000.002031.001934.001958.00343900677602800
2016-01-141971.001978.001922.001975.00481300938436800
2016-01-132048.002069.002001.002043.006535001324586800
2016-01-122123.002148.001976.002025.008833001813746700
2016-01-082139.002184.002123.002156.006354001372171900
2016-01-072168.002217.002130.002176.005900001280568800
2016-01-062277.002278.002152.002187.008549001900183900
2016-01-052117.002252.002116.002227.008063001783596600
2016-01-042160.002210.002123.002149.004703001017883400
2015-12-302210.002213.002144.002172.00383900832615900
2015-12-292135.002197.002122.002186.00445500968615300
2015-12-282111.002133.002072.002117.00303500638541300
2015-12-252100.002124.002090.002103.00273200574278800
2015-12-242131.002141.002070.002091.00444900933214000
2015-12-222181.002183.002112.002117.00453100968126700
2015-12-212225.002225.002080.002161.009075001960382700
2015-12-182130.002232.002128.002185.0015131003319711600
2015-12-172190.002210.002115.002128.0010944002372519100
2015-12-162095.002139.002071.002123.0011128002345824500
2015-12-152050.002092.002009.002028.00483100992810500
2015-12-142000.002038.001997.002014.00324900655667900
2015-12-111979.002065.001979.002026.005818001185905600
2015-12-101997.002006.001966.001972.00411300815017300
2015-12-092009.002068.002002.002008.005397001099586200
2015-12-082001.002015.001977.001999.00270300540023900
2015-12-071990.002019.001983.002000.00306200613208200
2015-12-041950.001975.001942.001955.00327500640342600
2015-12-032041.002043.001980.001990.00332600665788000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog