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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,847 | 2,894 | 2,843 | 2,861 | 9,000 |
| 2015/12/29 | 2,790 | 2,840 | 2,761 | 2,801 | 5,900 |
| 2015/12/28 | 2,702 | 2,835 | 2,702 | 2,825 | 7,100 |
| 2015/12/25 | 2,725 | 2,757 | 2,680 | 2,702 | 25,100 |
| 2015/12/24 | 2,800 | 2,800 | 2,710 | 2,729 | 25,800 |
| 2015/12/22 | 2,865 | 2,900 | 2,812 | 2,813 | 21,400 |
| 2015/12/21 | 2,990 | 3,050 | 2,895 | 2,915 | 11,500 |
| 2015/12/18 | 3,050 | 3,140 | 3,005 | 3,050 | 17,900 |
| 2015/12/17 | 3,030 | 3,140 | 3,010 | 3,135 | 22,100 |
| 2015/12/16 | 3,025 | 3,035 | 2,935 | 2,950 | 12,600 |
| 2015/12/15 | 2,930 | 3,050 | 2,916 | 2,924 | 23,800 |
| 2015/12/14 | 2,815 | 2,920 | 2,800 | 2,890 | 22,200 |
| 2015/12/11 | 3,015 | 3,055 | 2,950 | 2,965 | 19,600 |
| 2015/12/10 | 3,090 | 3,105 | 3,030 | 3,055 | 16,400 |
| 2015/12/09 | 3,190 | 3,225 | 3,135 | 3,195 | 12,500 |
| 2015/12/08 | 3,200 | 3,350 | 3,150 | 3,260 | 34,100 |
| 2015/12/07 | 3,200 | 3,250 | 3,105 | 3,180 | 19,200 |
| 2015/12/04 | 3,105 | 3,225 | 3,105 | 3,150 | 19,400 |
| 2015/12/03 | 3,260 | 3,365 | 3,250 | 3,315 | 36,400 |
| 2015/12/02 | 3,230 | 3,400 | 3,230 | 3,400 | 45,000 |
| 2015/12/01 | 3,235 | 3,270 | 3,115 | 3,230 | 21,600 |
| 2015/11/30 | 3,255 | 3,340 | 3,150 | 3,165 | 23,600 |
| 2015/11/27 | 3,295 | 3,300 | 3,230 | 3,250 | 33,400 |
| 2015/11/26 | 3,180 | 3,290 | 3,180 | 3,200 | 45,800 |
| 2015/11/25 | 3,170 | 3,185 | 3,090 | 3,105 | 38,100 |
| 2015/11/24 | 2,995 | 3,090 | 2,988 | 3,090 | 35,100 |
| 2015/11/20 | 2,819 | 2,942 | 2,815 | 2,937 | 31,600 |
| 2015/11/19 | 2,884 | 2,890 | 2,777 | 2,796 | 20,100 |
| 2015/11/18 | 2,960 | 2,960 | 2,850 | 2,852 | 12,200 |
| 2015/11/17 | 2,950 | 2,960 | 2,916 | 2,923 | 10,900 |
| 2015/11/16 | 2,900 | 2,950 | 2,888 | 2,897 | 22,700 |
| 2015/11/13 | 2,851 | 2,900 | 2,841 | 2,866 | 10,900 |
| 2015/11/12 | 2,940 | 2,973 | 2,882 | 2,901 | 9,000 |
| 2015/11/11 | 2,960 | 2,996 | 2,933 | 2,940 | 13,900 |
| 2015/11/10 | 2,884 | 3,100 | 2,872 | 2,990 | 16,200 |
| 2015/11/09 | 2,952 | 2,999 | 2,895 | 2,934 | 14,500 |
| 2015/11/06 | 2,711 | 2,954 | 2,711 | 2,950 | 30,700 |
| 2015/11/05 | 2,860 | 2,860 | 2,715 | 2,717 | 21,400 |
| 2015/11/04 | 2,940 | 3,010 | 2,860 | 2,860 | 21,600 |
| 2015/11/02 | 2,945 | 3,050 | 2,903 | 2,990 | 13,900 |
| 2015/10/30 | 3,000 | 3,010 | 2,895 | 2,973 | 23,900 |
| 2015/10/29 | 3,180 | 3,180 | 3,010 | 3,020 | 26,100 |
| 2015/10/28 | 3,415 | 3,425 | 3,075 | 3,160 | 44,400 |
| 2015/10/27 | 3,405 | 3,605 | 3,265 | 3,345 | 165,300 |
| 2015/10/26 | 2,990 | 3,455 | 2,940 | 3,455 | 189,100 |
| 2015/10/23 | 3,090 | 3,130 | 2,955 | 2,955 | 39,700 |
| 2015/10/22 | 2,875 | 3,050 | 2,810 | 3,020 | 45,400 |
| 2015/10/21 | 2,669 | 2,945 | 2,660 | 2,900 | 39,000 |
| 2015/10/20 | 2,804 | 2,804 | 2,629 | 2,648 | 24,300 |
| 2015/10/19 | 2,775 | 2,875 | 2,773 | 2,804 | 13,200 |
| 2015/10/16 | 2,900 | 2,900 | 2,760 | 2,760 | 34,200 |
| 2015/10/15 | 3,000 | 3,000 | 2,878 | 2,905 | 26,000 |
| 2015/10/14 | 3,065 | 3,100 | 2,985 | 2,999 | 37,100 |
| 2015/10/13 | 3,185 | 3,280 | 3,105 | 3,135 | 26,500 |
| 2015/10/09 | 3,165 | 3,250 | 3,135 | 3,230 | 22,600 |
| 2015/10/08 | 3,070 | 3,320 | 3,070 | 3,165 | 48,100 |
| 2015/10/07 | 3,075 | 3,095 | 3,030 | 3,045 | 13,700 |
| 2015/10/06 | 3,220 | 3,260 | 3,045 | 3,075 | 34,100 |
| 2015/10/05 | 3,150 | 3,295 | 3,080 | 3,150 | 35,000 |
| 2015/10/02 | 3,180 | 3,200 | 3,050 | 3,125 | 26,400 |
| 2015/10/01 | 3,235 | 3,250 | 3,020 | 3,250 | 57,300 |
| 2015/09/30 | 3,350 | 3,355 | 3,220 | 3,290 | 23,900 |
| 2015/09/29 | 3,330 | 3,430 | 3,100 | 3,270 | 66,300 |
| 2015/09/28 | 3,575 | 3,625 | 3,450 | 3,495 | 45,300 |
| 2015/09/25 | 3,590 | 3,785 | 3,340 | 3,550 | 120,700 |
| 2015/09/24 | 3,245 | 3,680 | 3,170 | 3,380 | 140,600 |
| 2015/09/18 | 3,005 | 3,535 | 3,000 | 3,340 | 154,900 |
| 2015/09/17 | 3,095 | 3,145 | 2,982 | 3,060 | 109,900 |
| 2015/09/16 | 3,795 | 3,840 | 3,170 | 3,235 | 317,900 |
| 2015/09/15 | 3,040 | 3,740 | 2,907 | 3,740 | 758,600 |
| 2015/09/14 | 2,630 | 3,040 | 2,600 | 3,040 | 160,000 |
| 2015/09/11 | 2,380 | 2,694 | 2,380 | 2,538 | 56,600 |
| 2015/09/10 | 2,300 | 2,354 | 2,250 | 2,352 | 11,300 |
| 2015/09/09 | 2,360 | 2,410 | 2,293 | 2,350 | 23,300 |
| 2015/09/08 | 2,260 | 2,334 | 2,230 | 2,280 | 13,700 |
| 2015/09/07 | 2,254 | 2,294 | 2,174 | 2,250 | 19,600 |
| 2015/09/04 | 2,556 | 2,556 | 2,150 | 2,223 | 53,500 |
| 2015/09/03 | 2,679 | 2,749 | 2,555 | 2,556 | 16,300 |
| 2015/09/02 | 2,594 | 2,689 | 2,594 | 2,596 | 27,600 |
| 2015/09/01 | 2,835 | 2,900 | 2,726 | 2,744 | 25,800 |
| 2015/08/31 | 2,887 | 2,975 | 2,813 | 2,975 | 19,600 |
| 2015/08/28 | 2,900 | 3,000 | 2,875 | 2,929 | 21,600 |
| 2015/08/27 | 3,000 | 3,100 | 2,802 | 2,810 | 39,200 |
| 2015/08/26 | 2,649 | 2,827 | 2,560 | 2,826 | 34,800 |
| 2015/08/25 | 2,699 | 2,807 | 2,321 | 2,499 | 63,400 |
| 2015/08/24 | 3,010 | 3,100 | 2,510 | 2,570 | 69,000 |
| 2015/08/21 | 3,180 | 3,270 | 3,050 | 3,135 | 37,400 |
| 2015/08/20 | 3,350 | 3,585 | 3,335 | 3,400 | 47,000 |
| 2015/08/19 | 3,470 | 3,470 | 3,255 | 3,325 | 38,700 |
| 2015/08/18 | 3,500 | 3,505 | 3,360 | 3,455 | 57,700 |
| 2015/08/17 | 3,385 | 3,660 | 3,385 | 3,425 | 159,600 |
| 2015/08/14 | 4,075 | 4,250 | 4,020 | 4,085 | 24,900 |
| 2015/08/13 | 4,435 | 4,435 | 4,150 | 4,240 | 30,300 |
| 2015/08/12 | 4,435 | 4,545 | 4,420 | 4,505 | 9,000 |
| 2015/08/11 | 4,580 | 4,640 | 4,425 | 4,425 | 24,900 |
| 2015/08/10 | 4,675 | 4,885 | 4,630 | 4,650 | 16,200 |
| 2015/08/07 | 4,890 | 4,890 | 4,615 | 4,675 | 13,900 |
| 2015/08/06 | 4,635 | 5,080 | 4,635 | 4,820 | 49,900 |
| 2015/08/05 | 4,530 | 4,605 | 4,475 | 4,560 | 19,400 |
| 2015/08/04 | 4,715 | 4,840 | 4,610 | 4,670 | 27,000 |
| 2015/08/03 | 4,750 | 4,750 | 4,565 | 4,575 | 22,600 |
| 2015/07/31 | 4,905 | 4,975 | 4,800 | 4,820 | 27,000 |
| 2015/07/30 | 5,110 | 5,210 | 4,980 | 4,995 | 22,100 |
| 2015/07/29 | 5,250 | 5,430 | 5,070 | 5,120 | 39,800 |
| 2015/07/28 | 5,080 | 5,300 | 4,870 | 5,110 | 37,800 |
| 2015/07/27 | 5,250 | 5,420 | 5,060 | 5,180 | 26,400 |
| 2015/07/24 | 5,400 | 5,500 | 5,230 | 5,350 | 45,000 |
| 2015/07/23 | 6,060 | 6,080 | 5,420 | 5,500 | 147,600 |
| 2015/07/22 | 5,810 | 6,100 | 5,800 | 5,990 | 198,800 |
| 2015/07/21 | 5,900 | 6,320 | 5,700 | 6,150 | 734,600 |
| 2015/07/17 | 5,340 | 5,600 | 5,300 | 5,600 | 444,400 |
| 2015/07/16 | 4,720 | 5,040 | 4,710 | 4,900 | 104,700 |
| 2015/07/15 | 5,110 | 5,250 | 4,640 | 4,665 | 114,000 |
| 2015/07/14 | 4,560 | 5,120 | 4,440 | 5,100 | 304,100 |
| 2015/07/13 | 4,280 | 4,480 | 4,230 | 4,420 | 45,400 |
| 2015/07/10 | 4,665 | 4,665 | 4,200 | 4,210 | 56,800 |
| 2015/07/09 | 4,535 | 4,740 | 4,115 | 4,675 | 106,000 |
| 2015/07/08 | 5,370 | 5,440 | 4,580 | 4,815 | 135,300 |
| 2015/07/07 | 5,130 | 5,370 | 5,050 | 5,270 | 111,700 |
| 2015/07/06 | 5,210 | 5,320 | 5,050 | 5,090 | 62,600 |
| 2015/07/03 | 5,790 | 5,790 | 5,330 | 5,370 | 113,200 |
| 2015/07/02 | 5,670 | 5,910 | 5,450 | 5,770 | 265,900 |
| 2015/07/01 | 5,380 | 5,920 | 5,160 | 5,600 | 264,600 |
| 2015/06/30 | 5,460 | 5,630 | 5,120 | 5,230 | 190,900 |
| 2015/06/29 | 5,310 | 5,580 | 5,200 | 5,380 | 222,800 |
| 2015/06/26 | 5,620 | 6,180 | 5,540 | 5,810 | 566,700 |
| 2015/06/25 | 6,400 | 6,400 | 5,360 | 5,440 | 575,100 |
| 2015/06/24 | 6,600 | 6,920 | 6,220 | 6,350 | 738,100 |
| 2015/06/23 | 6,900 | 7,200 | 6,300 | 6,670 | 2,030,700 |
| 2015/06/22 | 6,200 | 6,200 | 6,200 | 6,200 | 8,700 |
| 2015/06/19 | 4,500 | 5,200 | 4,310 | 5,200 | 1,194,600 |