デジタル・インフォメーション・テクノロジー(3916)の株価時系列情報
デジタル・インフォメーション・テクノロジー(3916)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/22 | 1,652 | 1,682 | 1,644 | 1,682 | 29,600 |
| 2024/04/19 | 1,690 | 1,695 | 1,634 | 1,657 | 42,900 |
| 2024/04/18 | 1,667 | 1,693 | 1,661 | 1,686 | 32,200 |
| 2024/04/17 | 1,667 | 1,683 | 1,641 | 1,661 | 29,500 |
| 2024/04/16 | 1,674 | 1,682 | 1,661 | 1,666 | 33,000 |
| 2024/04/15 | 1,682 | 1,699 | 1,680 | 1,699 | 24,500 |
| 2024/04/12 | 1,698 | 1,718 | 1,698 | 1,708 | 25,100 |
| 2024/04/11 | 1,688 | 1,693 | 1,671 | 1,690 | 25,500 |
| 2024/04/10 | 1,700 | 1,727 | 1,700 | 1,707 | 19,100 |
| 2024/04/09 | 1,710 | 1,717 | 1,696 | 1,710 | 28,500 |
| 2024/04/08 | 1,715 | 1,718 | 1,685 | 1,705 | 40,100 |
| 2024/04/05 | 1,698 | 1,731 | 1,697 | 1,713 | 27,600 |
| 2024/04/04 | 1,734 | 1,742 | 1,723 | 1,727 | 28,700 |
| 2024/04/03 | 1,748 | 1,752 | 1,713 | 1,734 | 36,000 |
| 2024/04/02 | 1,783 | 1,795 | 1,752 | 1,757 | 25,200 |
| 2024/04/01 | 1,814 | 1,814 | 1,783 | 1,783 | 21,900 |
| 2024/03/29 | 1,791 | 1,814 | 1,791 | 1,814 | 17,800 |
| 2024/03/28 | 1,816 | 1,835 | 1,793 | 1,793 | 23,800 |
| 2024/03/27 | 1,810 | 1,840 | 1,810 | 1,837 | 30,300 |
| 2024/03/26 | 1,804 | 1,819 | 1,794 | 1,809 | 19,500 |
| 2024/03/25 | 1,804 | 1,853 | 1,803 | 1,808 | 40,300 |
| 2024/03/22 | 1,836 | 1,836 | 1,804 | 1,807 | 23,500 |
| 2024/03/21 | 1,850 | 1,863 | 1,840 | 1,841 | 27,800 |
| 2024/03/19 | 1,811 | 1,831 | 1,801 | 1,824 | 30,300 |
| 2024/03/18 | 1,790 | 1,824 | 1,787 | 1,822 | 29,500 |
| 2024/03/15 | 1,797 | 1,804 | 1,786 | 1,796 | 17,700 |
| 2024/03/14 | 1,832 | 1,832 | 1,795 | 1,810 | 19,900 |
| 2024/03/13 | 1,878 | 1,878 | 1,811 | 1,817 | 21,500 |
| 2024/03/12 | 1,810 | 1,856 | 1,798 | 1,854 | 31,100 |
| 2024/03/11 | 1,847 | 1,865 | 1,812 | 1,825 | 29,000 |
| 2024/03/08 | 1,854 | 1,885 | 1,851 | 1,877 | 33,500 |
| 2024/03/07 | 1,900 | 1,900 | 1,853 | 1,872 | 35,000 |
| 2024/03/06 | 1,847 | 1,890 | 1,835 | 1,878 | 43,500 |
| 2024/03/05 | 1,830 | 1,861 | 1,830 | 1,861 | 41,900 |
| 2024/03/04 | 1,844 | 1,879 | 1,825 | 1,844 | 44,800 |
| 2024/03/01 | 1,868 | 1,875 | 1,841 | 1,850 | 30,800 |
| 2024/02/29 | 1,895 | 1,895 | 1,864 | 1,877 | 31,600 |
| 2024/02/28 | 1,994 | 1,994 | 1,888 | 1,899 | 71,200 |
| 2024/02/27 | 1,983 | 2,006 | 1,965 | 1,992 | 65,600 |
| 2024/02/26 | 1,909 | 1,988 | 1,909 | 1,984 | 90,700 |
| 2024/02/22 | 1,919 | 1,921 | 1,896 | 1,900 | 37,400 |
| 2024/02/21 | 1,898 | 1,909 | 1,877 | 1,895 | 45,100 |
| 2024/02/20 | 1,901 | 1,929 | 1,895 | 1,900 | 63,200 |
| 2024/02/19 | 1,870 | 1,900 | 1,860 | 1,900 | 48,600 |
| 2024/02/16 | 1,874 | 1,884 | 1,850 | 1,870 | 78,700 |
| 2024/02/15 | 1,828 | 1,858 | 1,806 | 1,851 | 78,400 |
| 2024/02/14 | 1,790 | 1,807 | 1,780 | 1,802 | 52,300 |
| 2024/02/13 | 1,784 | 1,800 | 1,783 | 1,794 | 57,100 |
| 2024/02/09 | 1,770 | 1,791 | 1,753 | 1,757 | 50,600 |
| 2024/02/08 | 1,778 | 1,795 | 1,768 | 1,777 | 44,000 |
| 2024/02/07 | 1,777 | 1,797 | 1,767 | 1,778 | 67,500 |
| 2024/02/06 | 1,760 | 1,785 | 1,742 | 1,778 | 40,100 |
| 2024/02/05 | 1,777 | 1,777 | 1,753 | 1,762 | 29,900 |
| 2024/02/02 | 1,745 | 1,775 | 1,744 | 1,762 | 39,500 |
| 2024/02/01 | 1,740 | 1,754 | 1,734 | 1,747 | 35,500 |
| 2024/01/31 | 1,746 | 1,753 | 1,729 | 1,753 | 38,000 |
| 2024/01/30 | 1,720 | 1,748 | 1,708 | 1,739 | 120,800 |
| 2024/01/29 | 1,700 | 1,713 | 1,678 | 1,713 | 39,200 |
| 2024/01/26 | 1,655 | 1,704 | 1,648 | 1,685 | 53,000 |
| 2024/01/25 | 1,674 | 1,689 | 1,657 | 1,665 | 46,200 |
| 2024/01/24 | 1,681 | 1,702 | 1,669 | 1,674 | 35,000 |
| 2024/01/23 | 1,670 | 1,688 | 1,669 | 1,670 | 31,600 |
| 2024/01/22 | 1,672 | 1,681 | 1,641 | 1,664 | 55,200 |
| 2024/01/19 | 1,671 | 1,684 | 1,663 | 1,672 | 33,800 |
| 2024/01/18 | 1,672 | 1,689 | 1,654 | 1,670 | 40,200 |
| 2024/01/17 | 1,689 | 1,698 | 1,668 | 1,682 | 54,200 |
| 2024/01/16 | 1,697 | 1,715 | 1,679 | 1,680 | 30,800 |
| 2024/01/15 | 1,695 | 1,698 | 1,674 | 1,697 | 29,200 |
| 2024/01/12 | 1,684 | 1,695 | 1,666 | 1,686 | 54,400 |
| 2024/01/11 | 1,700 | 1,700 | 1,670 | 1,694 | 43,200 |
| 2024/01/10 | 1,661 | 1,693 | 1,661 | 1,681 | 41,800 |
| 2024/01/09 | 1,660 | 1,676 | 1,647 | 1,661 | 28,000 |
| 2024/01/05 | 1,657 | 1,659 | 1,635 | 1,639 | 42,400 |
| 2024/01/04 | 1,627 | 1,655 | 1,605 | 1,652 | 34,600 |
| 2023/12/29 | 1,641 | 1,641 | 1,614 | 1,622 | 30,500 |
| 2023/12/28 | 1,628 | 1,640 | 1,607 | 1,640 | 47,500 |
| 2023/12/27 | 1,623 | 1,652 | 1,622 | 1,648 | 54,200 |
| 2023/12/26 | 1,618 | 1,642 | 1,608 | 1,615 | 35,300 |
| 2023/12/25 | 1,622 | 1,624 | 1,602 | 1,603 | 21,900 |
| 2023/12/22 | 1,595 | 1,610 | 1,594 | 1,600 | 28,300 |
| 2023/12/21 | 1,585 | 1,607 | 1,577 | 1,595 | 29,300 |
| 2023/12/20 | 1,611 | 1,625 | 1,600 | 1,605 | 30,600 |
| 2023/12/19 | 1,570 | 1,603 | 1,565 | 1,603 | 44,800 |
| 2023/12/18 | 1,569 | 1,587 | 1,561 | 1,570 | 34,300 |
| 2023/12/15 | 1,585 | 1,593 | 1,549 | 1,580 | 61,700 |
| 2023/12/14 | 1,587 | 1,610 | 1,555 | 1,560 | 52,600 |
| 2023/12/13 | 1,576 | 1,587 | 1,569 | 1,587 | 30,700 |
| 2023/12/12 | 1,597 | 1,597 | 1,576 | 1,576 | 21,000 |
| 2023/12/11 | 1,567 | 1,590 | 1,565 | 1,583 | 34,300 |
| 2023/12/08 | 1,560 | 1,572 | 1,546 | 1,550 | 41,700 |
| 2023/12/07 | 1,600 | 1,600 | 1,570 | 1,572 | 38,400 |
| 2023/12/06 | 1,600 | 1,624 | 1,595 | 1,615 | 36,300 |
| 2023/12/05 | 1,613 | 1,630 | 1,602 | 1,602 | 30,300 |
| 2023/12/04 | 1,601 | 1,630 | 1,598 | 1,619 | 20,900 |
| 2023/12/01 | 1,625 | 1,626 | 1,599 | 1,602 | 26,500 |
| 2023/11/30 | 1,629 | 1,640 | 1,611 | 1,636 | 25,800 |
| 2023/11/29 | 1,612 | 1,641 | 1,612 | 1,629 | 24,700 |
| 2023/11/28 | 1,624 | 1,629 | 1,611 | 1,622 | 23,600 |
| 2023/11/27 | 1,643 | 1,652 | 1,616 | 1,624 | 33,600 |
| 2023/11/24 | 1,667 | 1,677 | 1,642 | 1,647 | 46,200 |
| 2023/11/22 | 1,606 | 1,660 | 1,603 | 1,645 | 33,000 |
| 2023/11/21 | 1,615 | 1,625 | 1,602 | 1,611 | 41,600 |
| 2023/11/20 | 1,588 | 1,634 | 1,586 | 1,609 | 40,600 |
| 2023/11/17 | 1,568 | 1,602 | 1,568 | 1,595 | 47,700 |
| 2023/11/16 | 1,631 | 1,631 | 1,548 | 1,560 | 85,900 |
| 2023/11/15 | 1,643 | 1,667 | 1,607 | 1,633 | 129,500 |
| 2023/11/14 | 1,573 | 1,575 | 1,536 | 1,563 | 90,800 |
| 2023/11/13 | 1,600 | 1,604 | 1,579 | 1,581 | 49,400 |
| 2023/11/10 | 1,599 | 1,601 | 1,561 | 1,590 | 53,700 |
| 2023/11/09 | 1,587 | 1,625 | 1,582 | 1,625 | 38,400 |
| 2023/11/08 | 1,591 | 1,610 | 1,582 | 1,598 | 35,800 |
| 2023/11/07 | 1,617 | 1,618 | 1,591 | 1,595 | 34,200 |
| 2023/11/06 | 1,628 | 1,639 | 1,615 | 1,636 | 36,200 |
| 2023/11/02 | 1,575 | 1,603 | 1,568 | 1,603 | 40,700 |
| 2023/11/01 | 1,603 | 1,603 | 1,567 | 1,575 | 39,600 |
| 2023/10/31 | 1,575 | 1,577 | 1,548 | 1,576 | 36,400 |
| 2023/10/30 | 1,541 | 1,580 | 1,541 | 1,575 | 51,000 |
| 2023/10/27 | 1,551 | 1,572 | 1,545 | 1,572 | 37,200 |
| 2023/10/26 | 1,550 | 1,565 | 1,535 | 1,551 | 37,700 |
| 2023/10/25 | 1,605 | 1,608 | 1,572 | 1,585 | 44,800 |
| 2023/10/24 | 1,557 | 1,592 | 1,510 | 1,588 | 64,600 |
| 2023/10/23 | 1,587 | 1,597 | 1,566 | 1,571 | 45,300 |
| 2023/10/20 | 1,573 | 1,615 | 1,563 | 1,606 | 56,000 |
| 2023/10/19 | 1,619 | 1,625 | 1,596 | 1,613 | 41,000 |
| 2023/10/18 | 1,640 | 1,661 | 1,621 | 1,661 | 43,400 |
| 2023/10/17 | 1,630 | 1,654 | 1,626 | 1,640 | 41,300 |
| 2023/10/16 | 1,644 | 1,648 | 1,621 | 1,630 | 67,900 |
| 2023/10/13 | 1,740 | 1,740 | 1,681 | 1,684 | 55,400 |
| 2023/10/12 | 1,763 | 1,767 | 1,734 | 1,767 | 32,500 |
| 2023/10/11 | 1,768 | 1,779 | 1,753 | 1,768 | 30,000 |
| 2023/10/10 | 1,755 | 1,764 | 1,739 | 1,764 | 35,700 |
| 2023/10/06 | 1,743 | 1,776 | 1,743 | 1,748 | 34,100 |
| 2023/10/05 | 1,729 | 1,739 | 1,717 | 1,726 | 48,300 |
| 2023/10/04 | 1,760 | 1,771 | 1,708 | 1,712 | 68,900 |
| 2023/10/03 | 1,801 | 1,811 | 1,776 | 1,782 | 36,000 |
| 2023/10/02 | 1,848 | 1,867 | 1,801 | 1,801 | 40,900 |
| 2023/09/29 | 1,899 | 1,899 | 1,825 | 1,833 | 56,000 |
| 2023/09/28 | 1,840 | 1,919 | 1,840 | 1,875 | 83,700 |
| 2023/09/27 | 1,797 | 1,830 | 1,783 | 1,830 | 38,200 |
| 2023/09/26 | 1,832 | 1,835 | 1,806 | 1,806 | 25,200 |
| 2023/09/25 | 1,781 | 1,826 | 1,781 | 1,826 | 46,400 |
| 2023/09/22 | 1,751 | 1,817 | 1,751 | 1,807 | 52,100 |
| 2023/09/21 | 1,784 | 1,792 | 1,760 | 1,767 | 38,500 |
| 2023/09/20 | 1,809 | 1,819 | 1,783 | 1,784 | 53,900 |
| 2023/09/19 | 1,811 | 1,825 | 1,785 | 1,810 | 46,000 |
| 2023/09/15 | 1,853 | 1,853 | 1,808 | 1,825 | 43,300 |
| 2023/09/14 | 1,866 | 1,874 | 1,824 | 1,830 | 46,700 |
| 2023/09/13 | 1,827 | 1,892 | 1,825 | 1,878 | 75,400 |
| 2023/09/12 | 1,830 | 1,870 | 1,821 | 1,821 | 38,700 |
| 2023/09/11 | 1,850 | 1,886 | 1,830 | 1,846 | 58,300 |
| 2023/09/08 | 1,832 | 1,857 | 1,824 | 1,841 | 68,700 |
| 2023/09/07 | 1,837 | 1,848 | 1,822 | 1,845 | 55,900 |
| 2023/09/06 | 1,858 | 1,866 | 1,836 | 1,843 | 61,300 |
| 2023/09/05 | 1,821 | 1,843 | 1,805 | 1,840 | 69,800 |
| 2023/09/04 | 1,868 | 1,881 | 1,820 | 1,826 | 50,900 |
| 2023/09/01 | 1,872 | 1,908 | 1,865 | 1,880 | 58,900 |
| 2023/08/31 | 1,868 | 1,886 | 1,860 | 1,872 | 44,400 |
| 2023/08/30 | 1,870 | 1,886 | 1,854 | 1,868 | 51,200 |
| 2023/08/29 | 1,832 | 1,877 | 1,822 | 1,869 | 59,700 |
| 2023/08/28 | 1,874 | 1,874 | 1,807 | 1,824 | 40,800 |
| 2023/08/25 | 1,817 | 1,879 | 1,807 | 1,860 | 70,800 |
| 2023/08/24 | 1,817 | 1,854 | 1,817 | 1,845 | 52,900 |
| 2023/08/23 | 1,795 | 1,831 | 1,770 | 1,829 | 71,000 |
| 2023/08/22 | 1,839 | 1,839 | 1,794 | 1,798 | 63,800 |
| 2023/08/21 | 1,828 | 1,830 | 1,793 | 1,799 | 70,900 |
| 2023/08/18 | 1,862 | 1,862 | 1,805 | 1,828 | 85,700 |
| 2023/08/17 | 1,885 | 1,895 | 1,838 | 1,886 | 71,800 |
| 2023/08/16 | 1,859 | 1,912 | 1,856 | 1,896 | 92,400 |
| 2023/08/15 | 1,851 | 1,895 | 1,819 | 1,895 | 149,400 |
| 2023/08/14 | 1,840 | 1,903 | 1,822 | 1,864 | 380,500 |
| 2023/08/10 | 1,714 | 1,734 | 1,698 | 1,718 | 71,000 |
| 2023/08/09 | 1,677 | 1,720 | 1,664 | 1,714 | 49,500 |
| 2023/08/08 | 1,710 | 1,715 | 1,691 | 1,698 | 29,700 |
| 2023/08/07 | 1,683 | 1,717 | 1,674 | 1,710 | 45,400 |
| 2023/08/04 | 1,685 | 1,695 | 1,672 | 1,691 | 43,600 |
| 2023/08/03 | 1,730 | 1,737 | 1,690 | 1,696 | 57,200 |
| 2023/08/02 | 1,761 | 1,778 | 1,751 | 1,751 | 34,600 |
| 2023/08/01 | 1,800 | 1,820 | 1,772 | 1,789 | 46,700 |
| 2023/07/31 | 1,780 | 1,822 | 1,776 | 1,804 | 127,700 |
| 2023/07/28 | 1,735 | 1,752 | 1,711 | 1,745 | 65,600 |
| 2023/07/27 | 1,815 | 1,816 | 1,771 | 1,771 | 61,300 |
| 2023/07/26 | 1,766 | 1,850 | 1,766 | 1,832 | 194,600 |
| 2023/07/25 | 1,725 | 1,776 | 1,712 | 1,776 | 97,000 |
| 2023/07/24 | 1,698 | 1,754 | 1,697 | 1,725 | 125,300 |
| 2023/07/21 | 1,659 | 1,695 | 1,648 | 1,685 | 71,200 |
| 2023/07/20 | 1,680 | 1,680 | 1,657 | 1,659 | 39,200 |
| 2023/07/19 | 1,648 | 1,688 | 1,648 | 1,680 | 101,300 |
| 2023/07/18 | 1,627 | 1,638 | 1,616 | 1,637 | 37,600 |
| 2023/07/14 | 1,619 | 1,630 | 1,587 | 1,617 | 55,900 |
| 2023/07/13 | 1,568 | 1,613 | 1,568 | 1,610 | 35,000 |
| 2023/07/12 | 1,582 | 1,582 | 1,559 | 1,559 | 41,400 |
| 2023/07/11 | 1,571 | 1,590 | 1,568 | 1,571 | 46,400 |
| 2023/07/10 | 1,565 | 1,581 | 1,554 | 1,571 | 48,800 |
| 2023/07/07 | 1,552 | 1,588 | 1,541 | 1,573 | 50,000 |
| 2023/07/06 | 1,590 | 1,601 | 1,562 | 1,571 | 55,600 |
| 2023/07/05 | 1,605 | 1,611 | 1,592 | 1,605 | 40,900 |
| 2023/07/04 | 1,621 | 1,629 | 1,601 | 1,626 | 31,900 |
| 2023/07/03 | 1,609 | 1,655 | 1,602 | 1,632 | 67,600 |
| 2023/06/30 | 1,601 | 1,602 | 1,576 | 1,597 | 59,400 |
| 2023/06/29 | 1,600 | 1,610 | 1,590 | 1,609 | 48,700 |