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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,743 | 1,785 | 1,738 | 1,780 | 180,200 |
| 2019/12/27 | 1,749 | 1,773 | 1,741 | 1,743 | 148,800 |
| 2019/12/26 | 1,736 | 1,761 | 1,727 | 1,741 | 175,100 |
| 2019/12/25 | 1,690 | 1,750 | 1,690 | 1,736 | 214,200 |
| 2019/12/24 | 1,686 | 1,700 | 1,640 | 1,694 | 133,100 |
| 2019/12/23 | 1,685 | 1,694 | 1,673 | 1,677 | 89,900 |
| 2019/12/20 | 1,652 | 1,709 | 1,651 | 1,694 | 193,100 |
| 2019/12/19 | 1,662 | 1,681 | 1,652 | 1,667 | 142,500 |
| 2019/12/18 | 1,650 | 1,664 | 1,621 | 1,659 | 179,100 |
| 2019/12/17 | 1,623 | 1,647 | 1,606 | 1,647 | 121,200 |
| 2019/12/16 | 1,590 | 1,625 | 1,590 | 1,608 | 141,900 |
| 2019/12/13 | 1,587 | 1,593 | 1,571 | 1,575 | 113,900 |
| 2019/12/12 | 1,614 | 1,618 | 1,571 | 1,575 | 148,200 |
| 2019/12/11 | 1,625 | 1,643 | 1,608 | 1,614 | 120,000 |
| 2019/12/10 | 1,626 | 1,641 | 1,621 | 1,635 | 123,500 |
| 2019/12/09 | 1,663 | 1,674 | 1,607 | 1,621 | 235,400 |
| 2019/12/06 | 1,623 | 1,661 | 1,582 | 1,652 | 300,100 |
| 2019/12/05 | 1,674 | 1,674 | 1,614 | 1,623 | 278,000 |
| 2019/12/04 | 1,669 | 1,688 | 1,646 | 1,660 | 222,700 |
| 2019/12/03 | 1,666 | 1,680 | 1,627 | 1,677 | 263,800 |
| 2019/12/02 | 1,719 | 1,725 | 1,687 | 1,694 | 191,300 |
| 2019/11/29 | 1,681 | 1,714 | 1,653 | 1,706 | 266,600 |
| 2019/11/28 | 1,699 | 1,699 | 1,660 | 1,681 | 273,900 |
| 2019/11/27 | 1,731 | 1,738 | 1,687 | 1,700 | 511,200 |
| 2019/11/26 | 1,801 | 1,801 | 1,740 | 1,745 | 451,600 |
| 2019/11/25 | 1,876 | 1,891 | 1,824 | 1,840 | 159,800 |
| 2019/11/22 | 1,826 | 1,910 | 1,811 | 1,880 | 166,700 |
| 2019/11/21 | 1,820 | 1,840 | 1,782 | 1,834 | 87,900 |
| 2019/11/20 | 1,772 | 1,833 | 1,772 | 1,828 | 83,800 |
| 2019/11/19 | 1,798 | 1,806 | 1,770 | 1,789 | 75,000 |
| 2019/11/18 | 1,770 | 1,831 | 1,766 | 1,823 | 69,900 |
| 2019/11/15 | 1,766 | 1,780 | 1,744 | 1,772 | 38,900 |
| 2019/11/14 | 1,799 | 1,808 | 1,768 | 1,780 | 35,300 |
| 2019/11/13 | 1,784 | 1,801 | 1,749 | 1,793 | 58,100 |
| 2019/11/12 | 1,720 | 1,816 | 1,720 | 1,815 | 91,200 |
| 2019/11/11 | 1,833 | 1,855 | 1,733 | 1,737 | 219,800 |
| 2019/11/08 | 1,690 | 1,744 | 1,679 | 1,713 | 165,000 |
| 2019/11/07 | 1,641 | 1,681 | 1,626 | 1,658 | 82,600 |
| 2019/11/06 | 1,639 | 1,651 | 1,606 | 1,613 | 82,700 |
| 2019/11/05 | 1,650 | 1,668 | 1,645 | 1,650 | 52,000 |
| 2019/11/01 | 1,637 | 1,654 | 1,609 | 1,630 | 59,000 |
| 2019/10/31 | 1,654 | 1,675 | 1,630 | 1,654 | 117,700 |
| 2019/10/30 | 1,663 | 1,663 | 1,616 | 1,654 | 64,400 |
| 2019/10/29 | 1,700 | 1,700 | 1,648 | 1,652 | 81,200 |
| 2019/10/28 | 1,701 | 1,738 | 1,682 | 1,700 | 64,600 |
| 2019/10/25 | 1,687 | 1,698 | 1,673 | 1,695 | 47,000 |
| 2019/10/24 | 1,716 | 1,716 | 1,672 | 1,686 | 55,600 |
| 2019/10/23 | 1,680 | 1,712 | 1,654 | 1,701 | 67,500 |
| 2019/10/21 | 1,677 | 1,714 | 1,673 | 1,680 | 54,800 |
| 2019/10/18 | 1,650 | 1,686 | 1,646 | 1,662 | 81,500 |
| 2019/10/17 | 1,676 | 1,695 | 1,643 | 1,652 | 90,900 |
| 2019/10/16 | 1,708 | 1,730 | 1,686 | 1,691 | 76,200 |
| 2019/10/15 | 1,749 | 1,765 | 1,689 | 1,702 | 73,800 |
| 2019/10/11 | 1,770 | 1,770 | 1,702 | 1,749 | 88,300 |
| 2019/10/10 | 1,790 | 1,790 | 1,745 | 1,772 | 66,900 |
| 2019/10/09 | 1,800 | 1,826 | 1,785 | 1,797 | 45,900 |
| 2019/10/08 | 1,836 | 1,837 | 1,772 | 1,831 | 79,200 |
| 2019/10/07 | 1,850 | 1,870 | 1,793 | 1,839 | 88,800 |
| 2019/10/04 | 1,764 | 1,854 | 1,755 | 1,833 | 131,200 |
| 2019/10/03 | 1,747 | 1,796 | 1,745 | 1,764 | 92,900 |
| 2019/10/02 | 1,752 | 1,820 | 1,731 | 1,765 | 87,500 |
| 2019/10/01 | 1,825 | 1,845 | 1,782 | 1,782 | 149,300 |
| 2019/09/30 | 1,756 | 1,864 | 1,748 | 1,861 | 263,500 |
| 2019/09/27 | 1,765 | 1,792 | 1,728 | 1,764 | 161,900 |
| 2019/09/26 | 1,709 | 1,774 | 1,707 | 1,764 | 167,600 |
| 2019/09/25 | 1,665 | 1,703 | 1,658 | 1,687 | 131,700 |
| 2019/09/24 | 1,600 | 1,669 | 1,600 | 1,665 | 134,000 |
| 2019/09/20 | 1,553 | 1,612 | 1,543 | 1,589 | 141,300 |
| 2019/09/19 | 1,508 | 1,549 | 1,487 | 1,538 | 133,100 |
| 2019/09/18 | 1,470 | 1,530 | 1,465 | 1,488 | 153,800 |
| 2019/09/17 | 1,474 | 1,491 | 1,460 | 1,474 | 91,300 |
| 2019/09/13 | 1,512 | 1,527 | 1,469 | 1,478 | 101,400 |
| 2019/09/12 | 1,525 | 1,548 | 1,505 | 1,509 | 47,300 |
| 2019/09/11 | 1,540 | 1,540 | 1,513 | 1,519 | 58,100 |
| 2019/09/10 | 1,599 | 1,604 | 1,536 | 1,542 | 84,300 |
| 2019/09/09 | 1,567 | 1,603 | 1,556 | 1,583 | 70,100 |
| 2019/09/06 | 1,590 | 1,592 | 1,547 | 1,552 | 57,400 |
| 2019/09/05 | 1,557 | 1,596 | 1,541 | 1,585 | 48,800 |
| 2019/09/04 | 1,587 | 1,587 | 1,544 | 1,546 | 54,400 |
| 2019/09/03 | 1,570 | 1,605 | 1,540 | 1,592 | 71,700 |
| 2019/09/02 | 1,619 | 1,621 | 1,562 | 1,578 | 56,800 |
| 2019/08/30 | 1,574 | 1,635 | 1,555 | 1,630 | 79,200 |
| 2019/08/29 | 1,604 | 1,605 | 1,550 | 1,566 | 70,300 |
| 2019/08/28 | 1,598 | 1,636 | 1,595 | 1,616 | 68,300 |
| 2019/08/27 | 1,595 | 1,653 | 1,580 | 1,605 | 87,600 |
| 2019/08/26 | 1,562 | 1,594 | 1,546 | 1,583 | 68,400 |
| 2019/08/23 | 1,614 | 1,618 | 1,596 | 1,602 | 52,900 |
| 2019/08/22 | 1,672 | 1,672 | 1,605 | 1,614 | 67,100 |
| 2019/08/21 | 1,661 | 1,674 | 1,643 | 1,659 | 34,600 |
| 2019/08/20 | 1,671 | 1,720 | 1,665 | 1,675 | 49,300 |
| 2019/08/19 | 1,719 | 1,719 | 1,659 | 1,668 | 61,300 |
| 2019/08/16 | 1,703 | 1,727 | 1,646 | 1,707 | 99,900 |
| 2019/08/15 | 1,619 | 1,723 | 1,619 | 1,703 | 126,600 |
| 2019/08/14 | 1,719 | 1,719 | 1,603 | 1,670 | 337,700 |
| 2019/08/13 | 1,695 | 1,741 | 1,657 | 1,721 | 226,200 |
| 2019/08/09 | 1,740 | 1,828 | 1,740 | 1,815 | 192,500 |
| 2019/08/08 | 1,658 | 1,730 | 1,658 | 1,725 | 51,700 |
| 2019/08/07 | 1,683 | 1,697 | 1,658 | 1,658 | 39,800 |
| 2019/08/06 | 1,628 | 1,688 | 1,621 | 1,687 | 63,400 |
| 2019/08/05 | 1,757 | 1,761 | 1,673 | 1,708 | 94,200 |
| 2019/08/02 | 1,770 | 1,799 | 1,723 | 1,760 | 111,000 |
| 2019/08/01 | 1,773 | 1,799 | 1,765 | 1,794 | 71,300 |
| 2019/07/31 | 1,728 | 1,777 | 1,714 | 1,773 | 56,500 |
| 2019/07/30 | 1,774 | 1,794 | 1,729 | 1,734 | 74,600 |
| 2019/07/29 | 1,732 | 1,762 | 1,725 | 1,761 | 56,900 |
| 2019/07/26 | 1,682 | 1,735 | 1,681 | 1,726 | 47,400 |
| 2019/07/25 | 1,688 | 1,722 | 1,683 | 1,702 | 51,100 |
| 2019/07/24 | 1,674 | 1,679 | 1,622 | 1,675 | 75,900 |
| 2019/07/23 | 1,661 | 1,671 | 1,621 | 1,659 | 75,100 |
| 2019/07/22 | 1,689 | 1,689 | 1,657 | 1,666 | 33,700 |
| 2019/07/19 | 1,690 | 1,716 | 1,687 | 1,702 | 65,200 |
| 2019/07/18 | 1,710 | 1,710 | 1,647 | 1,674 | 115,200 |
| 2019/07/17 | 1,757 | 1,757 | 1,715 | 1,724 | 49,600 |
| 2019/07/16 | 1,766 | 1,766 | 1,702 | 1,758 | 73,600 |
| 2019/07/12 | 1,814 | 1,833 | 1,750 | 1,754 | 69,300 |
| 2019/07/11 | 1,819 | 1,819 | 1,762 | 1,811 | 66,900 |
| 2019/07/10 | 1,763 | 1,813 | 1,741 | 1,806 | 60,800 |
| 2019/07/09 | 1,827 | 1,827 | 1,766 | 1,767 | 70,800 |
| 2019/07/08 | 1,843 | 1,843 | 1,808 | 1,811 | 51,500 |
| 2019/07/05 | 1,845 | 1,865 | 1,801 | 1,856 | 115,000 |
| 2019/07/04 | 1,882 | 1,891 | 1,821 | 1,848 | 94,300 |
| 2019/07/03 | 1,874 | 1,903 | 1,866 | 1,883 | 67,200 |
| 2019/07/02 | 1,836 | 1,956 | 1,836 | 1,868 | 200,800 |
| 2019/07/01 | 1,829 | 1,848 | 1,798 | 1,843 | 83,300 |
| 2019/06/28 | 1,760 | 1,804 | 1,747 | 1,793 | 86,700 |
| 2019/06/27 | 1,730 | 1,757 | 1,729 | 1,753 | 66,200 |
| 2019/06/26 | 1,762 | 1,775 | 1,729 | 1,737 | 62,500 |
| 2019/06/25 | 1,804 | 1,845 | 1,763 | 1,781 | 81,900 |
| 2019/06/24 | 1,850 | 1,850 | 1,786 | 1,804 | 84,700 |
| 2019/06/21 | 1,856 | 1,866 | 1,832 | 1,851 | 84,900 |
| 2019/06/20 | 1,821 | 1,854 | 1,812 | 1,850 | 53,800 |
| 2019/06/19 | 1,839 | 1,840 | 1,804 | 1,812 | 56,800 |
| 2019/06/18 | 1,850 | 1,860 | 1,800 | 1,808 | 77,000 |
| 2019/06/17 | 1,848 | 1,912 | 1,839 | 1,857 | 115,000 |
| 2019/06/14 | 1,822 | 1,848 | 1,796 | 1,834 | 85,800 |
| 2019/06/13 | 1,820 | 1,857 | 1,798 | 1,810 | 83,800 |
| 2019/06/12 | 1,843 | 1,861 | 1,800 | 1,835 | 91,100 |
| 2019/06/11 | 1,901 | 1,901 | 1,830 | 1,837 | 142,000 |
| 2019/06/10 | 1,810 | 1,913 | 1,775 | 1,896 | 243,700 |
| 2019/06/07 | 1,795 | 1,806 | 1,765 | 1,804 | 84,300 |
| 2019/06/06 | 1,824 | 1,840 | 1,785 | 1,798 | 91,700 |
| 2019/06/05 | 1,821 | 1,831 | 1,768 | 1,812 | 106,800 |
| 2019/06/04 | 1,798 | 1,830 | 1,696 | 1,800 | 248,600 |
| 2019/06/03 | 1,780 | 1,800 | 1,721 | 1,723 | 143,100 |
| 2019/05/31 | 1,830 | 1,830 | 1,772 | 1,803 | 145,200 |
| 2019/05/30 | 1,895 | 1,937 | 1,827 | 1,858 | 143,300 |
| 2019/05/29 | 1,793 | 1,895 | 1,790 | 1,889 | 158,500 |
| 2019/05/28 | 1,823 | 1,836 | 1,785 | 1,817 | 116,800 |
| 2019/05/27 | 1,825 | 1,837 | 1,773 | 1,819 | 132,400 |
| 2019/05/24 | 1,803 | 1,840 | 1,793 | 1,829 | 131,000 |
| 2019/05/23 | 1,697 | 1,845 | 1,693 | 1,821 | 295,500 |
| 2019/05/22 | 1,671 | 1,688 | 1,655 | 1,688 | 63,100 |
| 2019/05/21 | 1,715 | 1,720 | 1,643 | 1,659 | 128,300 |
| 2019/05/20 | 1,780 | 1,798 | 1,715 | 1,739 | 132,200 |
| 2019/05/17 | 1,685 | 1,813 | 1,684 | 1,785 | 293,800 |
| 2019/05/16 | 1,705 | 1,747 | 1,574 | 1,629 | 374,200 |
| 2019/05/15 | 1,719 | 1,739 | 1,678 | 1,715 | 161,300 |
| 2019/05/14 | 1,670 | 1,715 | 1,631 | 1,705 | 128,600 |
| 2019/05/13 | 1,652 | 1,717 | 1,650 | 1,694 | 155,600 |
| 2019/05/10 | 1,639 | 1,682 | 1,615 | 1,643 | 152,900 |
| 2019/05/09 | 1,620 | 1,668 | 1,611 | 1,639 | 227,100 |
| 2019/05/08 | 1,573 | 1,607 | 1,569 | 1,593 | 103,800 |
| 2019/05/07 | 1,520 | 1,595 | 1,517 | 1,591 | 110,500 |
| 2019/04/26 | 1,477 | 1,524 | 1,466 | 1,519 | 67,900 |
| 2019/04/25 | 1,488 | 1,491 | 1,466 | 1,486 | 41,900 |
| 2019/04/24 | 1,477 | 1,509 | 1,460 | 1,468 | 55,300 |
| 2019/04/23 | 1,499 | 1,505 | 1,478 | 1,481 | 46,100 |
| 2019/04/22 | 1,536 | 1,549 | 1,506 | 1,510 | 46,100 |
| 2019/04/19 | 1,535 | 1,546 | 1,507 | 1,533 | 47,700 |
| 2019/04/18 | 1,578 | 1,578 | 1,529 | 1,534 | 67,400 |
| 2019/04/17 | 1,565 | 1,580 | 1,552 | 1,565 | 69,900 |
| 2019/04/16 | 1,527 | 1,568 | 1,525 | 1,562 | 77,200 |
| 2019/04/15 | 1,516 | 1,528 | 1,492 | 1,524 | 52,300 |
| 2019/04/12 | 1,530 | 1,530 | 1,484 | 1,516 | 73,300 |
| 2019/04/11 | 1,575 | 1,580 | 1,530 | 1,530 | 65,500 |
| 2019/04/10 | 1,551 | 1,583 | 1,546 | 1,577 | 91,600 |
| 2019/04/09 | 1,556 | 1,563 | 1,531 | 1,546 | 52,500 |
| 2019/04/08 | 1,546 | 1,578 | 1,536 | 1,556 | 65,300 |
| 2019/04/05 | 1,545 | 1,549 | 1,521 | 1,534 | 55,900 |
| 2019/04/04 | 1,519 | 1,543 | 1,514 | 1,526 | 65,900 |
| 2019/04/03 | 1,484 | 1,517 | 1,473 | 1,509 | 76,100 |
| 2019/04/02 | 1,540 | 1,540 | 1,489 | 1,496 | 61,900 |
| 2019/04/01 | 1,560 | 1,565 | 1,523 | 1,523 | 90,000 |
| 2019/03/29 | 1,500 | 1,532 | 1,500 | 1,531 | 85,300 |
| 2019/03/28 | 1,481 | 1,487 | 1,457 | 1,482 | 50,000 |
| 2019/03/27 | 1,445 | 1,502 | 1,441 | 1,492 | 84,000 |
| 2019/03/26 | 1,417 | 1,443 | 1,415 | 1,425 | 61,900 |
| 2019/03/25 | 1,413 | 1,440 | 1,399 | 1,415 | 50,400 |
| 2019/03/22 | 1,445 | 1,477 | 1,445 | 1,457 | 42,400 |
| 2019/03/20 | 1,440 | 1,463 | 1,419 | 1,459 | 43,400 |
| 2019/03/19 | 1,465 | 1,470 | 1,439 | 1,451 | 99,100 |
| 2019/03/18 | 1,425 | 1,454 | 1,400 | 1,447 | 58,500 |
| 2019/03/15 | 1,400 | 1,440 | 1,392 | 1,425 | 63,000 |
| 2019/03/14 | 1,412 | 1,428 | 1,390 | 1,396 | 61,600 |
| 2019/03/13 | 1,429 | 1,438 | 1,398 | 1,411 | 63,100 |
| 2019/03/12 | 1,420 | 1,446 | 1,412 | 1,430 | 77,400 |
| 2019/03/11 | 1,416 | 1,421 | 1,380 | 1,405 | 73,000 |
| 2019/03/08 | 1,432 | 1,444 | 1,391 | 1,430 | 82,200 |
| 2019/03/07 | 1,472 | 1,481 | 1,443 | 1,459 | 71,400 |
| 2019/03/06 | 1,486 | 1,493 | 1,462 | 1,492 | 44,500 |
| 2019/03/05 | 1,507 | 1,522 | 1,477 | 1,484 | 83,700 |
| 2019/03/04 | 1,537 | 1,547 | 1,507 | 1,527 | 73,300 |
| 2019/03/01 | 1,504 | 1,525 | 1,480 | 1,513 | 96,200 |
| 2019/02/28 | 1,490 | 1,524 | 1,473 | 1,483 | 74,100 |
| 2019/02/27 | 1,459 | 1,509 | 1,443 | 1,492 | 94,700 |
| 2019/02/26 | 1,507 | 1,522 | 1,441 | 1,456 | 113,000 |
| 2019/02/25 | 1,497 | 1,531 | 1,470 | 1,522 | 136,900 |
| 2019/02/22 | 1,483 | 1,483 | 1,450 | 1,479 | 57,000 |
| 2019/02/21 | 1,510 | 1,512 | 1,445 | 1,483 | 108,200 |
| 2019/02/20 | 1,503 | 1,525 | 1,488 | 1,504 | 101,600 |
| 2019/02/19 | 1,520 | 1,536 | 1,487 | 1,506 | 136,700 |
| 2019/02/18 | 1,500 | 1,557 | 1,486 | 1,536 | 298,700 |
| 2019/02/15 | 1,500 | 1,625 | 1,439 | 1,447 | 818,600 |
| 2019/02/14 | 1,383 | 1,395 | 1,358 | 1,391 | 150,300 |
| 2019/02/13 | 1,365 | 1,366 | 1,337 | 1,366 | 73,300 |
| 2019/02/12 | 1,310 | 1,336 | 1,301 | 1,333 | 61,500 |
| 2019/02/08 | 1,286 | 1,330 | 1,274 | 1,308 | 84,200 |
| 2019/02/07 | 1,380 | 1,386 | 1,304 | 1,307 | 121,100 |
| 2019/02/06 | 1,375 | 1,395 | 1,348 | 1,393 | 228,300 |
| 2019/02/05 | 1,355 | 1,362 | 1,325 | 1,354 | 131,900 |
| 2019/02/04 | 1,309 | 1,347 | 1,309 | 1,336 | 154,100 |
| 2019/02/01 | 1,287 | 1,307 | 1,279 | 1,293 | 106,800 |
| 2019/01/31 | 1,281 | 1,297 | 1,275 | 1,287 | 67,400 |
| 2019/01/30 | 1,319 | 1,319 | 1,268 | 1,269 | 113,700 |
| 2019/01/29 | 1,300 | 1,320 | 1,282 | 1,319 | 45,800 |
| 2019/01/28 | 1,307 | 1,319 | 1,286 | 1,301 | 38,500 |
| 2019/01/25 | 1,324 | 1,342 | 1,290 | 1,296 | 61,600 |
| 2019/01/24 | 1,291 | 1,316 | 1,275 | 1,311 | 52,000 |
| 2019/01/23 | 1,312 | 1,332 | 1,288 | 1,307 | 74,500 |
| 2019/01/22 | 1,365 | 1,375 | 1,310 | 1,331 | 95,000 |
| 2019/01/21 | 1,425 | 1,435 | 1,364 | 1,370 | 161,000 |
| 2019/01/18 | 1,402 | 1,414 | 1,362 | 1,410 | 128,000 |
| 2019/01/17 | 1,417 | 1,420 | 1,348 | 1,384 | 208,100 |
| 2019/01/16 | 1,320 | 1,407 | 1,320 | 1,393 | 195,700 |
| 2019/01/15 | 1,286 | 1,323 | 1,255 | 1,298 | 103,300 |
| 2019/01/11 | 1,296 | 1,338 | 1,288 | 1,291 | 86,600 |
| 2019/01/10 | 1,317 | 1,328 | 1,275 | 1,277 | 119,200 |
| 2019/01/09 | 1,292 | 1,384 | 1,292 | 1,335 | 174,600 |
| 2019/01/08 | 1,311 | 1,325 | 1,268 | 1,276 | 114,600 |
| 2019/01/07 | 1,317 | 1,338 | 1,288 | 1,311 | 107,600 |
| 2019/01/04 | 1,260 | 1,298 | 1,245 | 1,281 | 126,400 |