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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,797 | 1,827 | 1,797 | 1,810 | 43,900 |
| 2022/12/29 | 1,730 | 1,787 | 1,725 | 1,785 | 65,400 |
| 2022/12/28 | 1,765 | 1,772 | 1,711 | 1,733 | 80,300 |
| 2022/12/27 | 1,783 | 1,806 | 1,773 | 1,777 | 39,600 |
| 2022/12/26 | 1,759 | 1,778 | 1,737 | 1,760 | 57,100 |
| 2022/12/23 | 1,803 | 1,803 | 1,726 | 1,736 | 109,300 |
| 2022/12/22 | 1,816 | 1,841 | 1,782 | 1,822 | 65,000 |
| 2022/12/21 | 1,874 | 1,903 | 1,804 | 1,823 | 132,400 |
| 2022/12/20 | 1,940 | 1,940 | 1,859 | 1,889 | 208,000 |
| 2022/12/19 | 1,950 | 1,950 | 1,932 | 1,945 | 42,400 |
| 2022/12/16 | 1,952 | 1,970 | 1,951 | 1,954 | 74,300 |
| 2022/12/15 | 1,933 | 1,961 | 1,922 | 1,953 | 39,000 |
| 2022/12/14 | 1,912 | 1,938 | 1,905 | 1,928 | 53,200 |
| 2022/12/13 | 1,953 | 1,955 | 1,905 | 1,905 | 53,600 |
| 2022/12/12 | 1,932 | 1,976 | 1,917 | 1,953 | 67,800 |
| 2022/12/09 | 1,934 | 1,962 | 1,922 | 1,927 | 65,700 |
| 2022/12/08 | 1,909 | 1,933 | 1,885 | 1,916 | 69,800 |
| 2022/12/07 | 1,905 | 1,934 | 1,900 | 1,915 | 60,900 |
| 2022/12/06 | 1,913 | 1,940 | 1,902 | 1,929 | 76,600 |
| 2022/12/05 | 1,928 | 1,980 | 1,899 | 1,946 | 40,700 |
| 2022/12/02 | 1,949 | 1,949 | 1,891 | 1,940 | 80,400 |
| 2022/12/01 | 2,017 | 2,046 | 1,925 | 1,935 | 103,900 |
| 2022/11/30 | 2,025 | 2,040 | 1,981 | 1,985 | 90,800 |
| 2022/11/29 | 2,000 | 2,048 | 1,991 | 2,027 | 71,900 |
| 2022/11/28 | 2,000 | 2,037 | 1,951 | 2,031 | 112,700 |
| 2022/11/25 | 1,960 | 1,989 | 1,948 | 1,989 | 54,900 |
| 2022/11/24 | 1,920 | 1,980 | 1,920 | 1,973 | 105,600 |
| 2022/11/22 | 1,874 | 1,895 | 1,851 | 1,894 | 72,800 |
| 2022/11/21 | 1,880 | 1,899 | 1,833 | 1,874 | 88,800 |
| 2022/11/18 | 1,900 | 1,900 | 1,844 | 1,882 | 182,300 |
| 2022/11/17 | 2,057 | 2,064 | 1,893 | 1,902 | 300,600 |
| 2022/11/16 | 1,909 | 2,066 | 1,903 | 2,060 | 495,300 |
| 2022/11/15 | 1,870 | 1,934 | 1,790 | 1,856 | 288,600 |
| 2022/11/14 | 1,750 | 1,780 | 1,746 | 1,750 | 80,100 |
| 2022/11/11 | 1,760 | 1,761 | 1,732 | 1,750 | 73,900 |
| 2022/11/10 | 1,736 | 1,736 | 1,708 | 1,731 | 35,600 |
| 2022/11/09 | 1,725 | 1,752 | 1,725 | 1,736 | 65,800 |
| 2022/11/08 | 1,690 | 1,724 | 1,663 | 1,722 | 70,300 |
| 2022/11/07 | 1,670 | 1,691 | 1,658 | 1,676 | 64,900 |
| 2022/11/04 | 1,682 | 1,687 | 1,638 | 1,656 | 60,100 |
| 2022/11/02 | 1,709 | 1,713 | 1,684 | 1,702 | 50,600 |
| 2022/11/01 | 1,749 | 1,749 | 1,721 | 1,723 | 44,700 |
| 2022/10/31 | 1,773 | 1,773 | 1,738 | 1,752 | 54,800 |
| 2022/10/28 | 1,716 | 1,751 | 1,716 | 1,744 | 133,800 |
| 2022/10/27 | 1,725 | 1,754 | 1,711 | 1,743 | 44,200 |
| 2022/10/26 | 1,710 | 1,750 | 1,710 | 1,731 | 91,900 |
| 2022/10/25 | 1,694 | 1,705 | 1,681 | 1,694 | 53,800 |
| 2022/10/24 | 1,654 | 1,684 | 1,632 | 1,677 | 52,600 |
| 2022/10/21 | 1,668 | 1,677 | 1,648 | 1,660 | 42,400 |
| 2022/10/20 | 1,690 | 1,703 | 1,672 | 1,680 | 52,100 |
| 2022/10/19 | 1,665 | 1,700 | 1,661 | 1,697 | 67,300 |
| 2022/10/18 | 1,682 | 1,709 | 1,663 | 1,663 | 125,300 |
| 2022/10/17 | 1,601 | 1,668 | 1,597 | 1,667 | 91,300 |
| 2022/10/14 | 1,590 | 1,639 | 1,585 | 1,619 | 150,500 |
| 2022/10/13 | 1,559 | 1,584 | 1,552 | 1,566 | 48,100 |
| 2022/10/12 | 1,551 | 1,586 | 1,551 | 1,582 | 47,000 |
| 2022/10/11 | 1,547 | 1,577 | 1,540 | 1,569 | 50,900 |
| 2022/10/07 | 1,528 | 1,568 | 1,516 | 1,558 | 36,200 |
| 2022/10/06 | 1,565 | 1,568 | 1,546 | 1,551 | 45,400 |
| 2022/10/05 | 1,560 | 1,577 | 1,551 | 1,556 | 52,700 |
| 2022/10/04 | 1,534 | 1,544 | 1,529 | 1,544 | 76,500 |
| 2022/10/03 | 1,490 | 1,508 | 1,461 | 1,503 | 42,400 |
| 2022/09/30 | 1,490 | 1,491 | 1,458 | 1,481 | 48,200 |
| 2022/09/29 | 1,445 | 1,489 | 1,439 | 1,485 | 63,800 |
| 2022/09/28 | 1,451 | 1,460 | 1,412 | 1,442 | 46,800 |
| 2022/09/27 | 1,477 | 1,485 | 1,452 | 1,466 | 54,000 |
| 2022/09/26 | 1,453 | 1,463 | 1,431 | 1,447 | 53,800 |
| 2022/09/22 | 1,466 | 1,529 | 1,459 | 1,483 | 49,100 |
| 2022/09/21 | 1,520 | 1,521 | 1,468 | 1,487 | 65,100 |
| 2022/09/20 | 1,520 | 1,531 | 1,506 | 1,520 | 37,300 |
| 2022/09/16 | 1,535 | 1,542 | 1,513 | 1,519 | 41,400 |
| 2022/09/15 | 1,577 | 1,581 | 1,541 | 1,551 | 51,700 |
| 2022/09/14 | 1,552 | 1,583 | 1,548 | 1,577 | 57,800 |
| 2022/09/13 | 1,590 | 1,610 | 1,582 | 1,610 | 81,800 |
| 2022/09/12 | 1,564 | 1,578 | 1,556 | 1,578 | 44,700 |
| 2022/09/09 | 1,528 | 1,555 | 1,528 | 1,540 | 58,000 |
| 2022/09/08 | 1,532 | 1,533 | 1,516 | 1,532 | 34,700 |
| 2022/09/07 | 1,542 | 1,542 | 1,495 | 1,515 | 47,800 |
| 2022/09/06 | 1,530 | 1,559 | 1,522 | 1,540 | 48,700 |
| 2022/09/05 | 1,501 | 1,538 | 1,501 | 1,526 | 53,100 |
| 2022/09/02 | 1,577 | 1,579 | 1,505 | 1,513 | 92,800 |
| 2022/09/01 | 1,557 | 1,594 | 1,548 | 1,575 | 101,900 |
| 2022/08/31 | 1,530 | 1,574 | 1,526 | 1,574 | 71,800 |
| 2022/08/30 | 1,505 | 1,533 | 1,487 | 1,526 | 62,400 |
| 2022/08/29 | 1,500 | 1,540 | 1,492 | 1,503 | 124,000 |
| 2022/08/26 | 1,509 | 1,593 | 1,509 | 1,557 | 233,500 |
| 2022/08/25 | 1,428 | 1,498 | 1,421 | 1,492 | 119,700 |
| 2022/08/24 | 1,387 | 1,433 | 1,382 | 1,428 | 72,900 |
| 2022/08/23 | 1,403 | 1,405 | 1,376 | 1,384 | 98,900 |
| 2022/08/22 | 1,417 | 1,417 | 1,403 | 1,413 | 34,300 |
| 2022/08/19 | 1,425 | 1,438 | 1,419 | 1,421 | 35,400 |
| 2022/08/18 | 1,426 | 1,426 | 1,395 | 1,424 | 50,200 |
| 2022/08/17 | 1,414 | 1,431 | 1,405 | 1,426 | 54,600 |
| 2022/08/16 | 1,401 | 1,415 | 1,393 | 1,405 | 61,700 |
| 2022/08/15 | 1,426 | 1,434 | 1,391 | 1,406 | 104,000 |
| 2022/08/12 | 1,469 | 1,469 | 1,421 | 1,434 | 121,500 |
| 2022/08/10 | 1,444 | 1,444 | 1,394 | 1,409 | 63,600 |
| 2022/08/09 | 1,457 | 1,457 | 1,410 | 1,425 | 62,900 |
| 2022/08/08 | 1,469 | 1,469 | 1,430 | 1,451 | 39,800 |
| 2022/08/05 | 1,468 | 1,477 | 1,456 | 1,469 | 45,900 |
| 2022/08/04 | 1,456 | 1,480 | 1,456 | 1,472 | 41,200 |
| 2022/08/03 | 1,451 | 1,461 | 1,443 | 1,451 | 31,300 |
| 2022/08/02 | 1,467 | 1,467 | 1,440 | 1,441 | 27,400 |
| 2022/08/01 | 1,450 | 1,467 | 1,436 | 1,467 | 37,900 |
| 2022/07/29 | 1,477 | 1,477 | 1,442 | 1,444 | 38,800 |
| 2022/07/28 | 1,454 | 1,465 | 1,436 | 1,465 | 56,600 |
| 2022/07/27 | 1,437 | 1,442 | 1,428 | 1,441 | 18,000 |
| 2022/07/26 | 1,450 | 1,450 | 1,426 | 1,438 | 28,000 |
| 2022/07/25 | 1,451 | 1,451 | 1,417 | 1,436 | 29,200 |
| 2022/07/22 | 1,438 | 1,462 | 1,421 | 1,456 | 46,700 |
| 2022/07/21 | 1,420 | 1,446 | 1,420 | 1,438 | 41,400 |
| 2022/07/20 | 1,400 | 1,418 | 1,400 | 1,416 | 45,400 |
| 2022/07/19 | 1,387 | 1,390 | 1,362 | 1,389 | 28,000 |
| 2022/07/15 | 1,392 | 1,403 | 1,369 | 1,387 | 38,100 |
| 2022/07/14 | 1,359 | 1,388 | 1,349 | 1,386 | 32,700 |
| 2022/07/13 | 1,369 | 1,376 | 1,347 | 1,375 | 45,300 |
| 2022/07/12 | 1,404 | 1,410 | 1,357 | 1,373 | 60,000 |
| 2022/07/11 | 1,428 | 1,428 | 1,398 | 1,424 | 56,900 |
| 2022/07/08 | 1,427 | 1,436 | 1,402 | 1,402 | 64,100 |
| 2022/07/07 | 1,401 | 1,437 | 1,388 | 1,427 | 78,200 |
| 2022/07/06 | 1,370 | 1,394 | 1,370 | 1,392 | 58,300 |
| 2022/07/05 | 1,363 | 1,394 | 1,358 | 1,377 | 43,200 |
| 2022/07/04 | 1,352 | 1,367 | 1,336 | 1,363 | 39,200 |
| 2022/07/01 | 1,360 | 1,365 | 1,322 | 1,342 | 39,400 |
| 2022/06/30 | 1,390 | 1,404 | 1,360 | 1,366 | 46,300 |
| 2022/06/29 | 1,362 | 1,393 | 1,331 | 1,393 | 77,700 |
| 2022/06/28 | 1,365 | 1,386 | 1,359 | 1,374 | 60,000 |
| 2022/06/27 | 1,360 | 1,394 | 1,345 | 1,373 | 67,500 |
| 2022/06/24 | 1,339 | 1,368 | 1,333 | 1,348 | 48,700 |
| 2022/06/23 | 1,312 | 1,330 | 1,304 | 1,308 | 40,400 |
| 2022/06/22 | 1,342 | 1,346 | 1,306 | 1,314 | 49,200 |
| 2022/06/21 | 1,327 | 1,353 | 1,321 | 1,342 | 51,700 |
| 2022/06/20 | 1,345 | 1,358 | 1,300 | 1,311 | 40,300 |
| 2022/06/17 | 1,331 | 1,345 | 1,326 | 1,333 | 41,700 |
| 2022/06/16 | 1,396 | 1,404 | 1,361 | 1,361 | 52,800 |
| 2022/06/15 | 1,380 | 1,394 | 1,355 | 1,355 | 53,600 |
| 2022/06/14 | 1,367 | 1,399 | 1,360 | 1,399 | 52,600 |
| 2022/06/13 | 1,390 | 1,406 | 1,385 | 1,396 | 42,000 |
| 2022/06/10 | 1,423 | 1,438 | 1,403 | 1,430 | 52,700 |
| 2022/06/09 | 1,450 | 1,475 | 1,431 | 1,436 | 57,100 |
| 2022/06/08 | 1,430 | 1,462 | 1,430 | 1,449 | 60,100 |
| 2022/06/07 | 1,436 | 1,442 | 1,416 | 1,420 | 67,900 |
| 2022/06/06 | 1,437 | 1,452 | 1,430 | 1,432 | 37,100 |
| 2022/06/03 | 1,430 | 1,454 | 1,420 | 1,452 | 73,100 |
| 2022/06/02 | 1,442 | 1,442 | 1,411 | 1,429 | 44,000 |
| 2022/06/01 | 1,432 | 1,445 | 1,428 | 1,445 | 52,900 |
| 2022/05/31 | 1,455 | 1,455 | 1,417 | 1,446 | 88,100 |
| 2022/05/30 | 1,490 | 1,493 | 1,434 | 1,458 | 230,700 |
| 2022/05/27 | 1,433 | 1,450 | 1,381 | 1,394 | 110,200 |
| 2022/05/26 | 1,372 | 1,419 | 1,372 | 1,416 | 94,000 |
| 2022/05/25 | 1,404 | 1,417 | 1,370 | 1,385 | 90,900 |
| 2022/05/24 | 1,412 | 1,437 | 1,389 | 1,394 | 182,600 |
| 2022/05/23 | 1,349 | 1,420 | 1,347 | 1,419 | 272,600 |
| 2022/05/20 | 1,286 | 1,313 | 1,276 | 1,313 | 48,100 |
| 2022/05/19 | 1,252 | 1,280 | 1,251 | 1,273 | 46,500 |
| 2022/05/18 | 1,291 | 1,319 | 1,277 | 1,296 | 65,500 |
| 2022/05/17 | 1,264 | 1,299 | 1,257 | 1,287 | 87,800 |
| 2022/05/16 | 1,248 | 1,266 | 1,208 | 1,254 | 118,200 |
| 2022/05/13 | 1,128 | 1,169 | 1,128 | 1,166 | 67,200 |
| 2022/05/12 | 1,160 | 1,160 | 1,125 | 1,127 | 78,400 |
| 2022/05/11 | 1,155 | 1,179 | 1,140 | 1,173 | 51,100 |
| 2022/05/10 | 1,152 | 1,160 | 1,134 | 1,158 | 48,100 |
| 2022/05/09 | 1,185 | 1,189 | 1,152 | 1,155 | 51,600 |
| 2022/05/06 | 1,187 | 1,188 | 1,156 | 1,183 | 47,000 |
| 2022/05/02 | 1,187 | 1,202 | 1,180 | 1,187 | 41,300 |
| 2022/04/28 | 1,167 | 1,205 | 1,154 | 1,198 | 72,800 |
| 2022/04/27 | 1,165 | 1,195 | 1,135 | 1,171 | 117,400 |
| 2022/04/26 | 1,184 | 1,196 | 1,165 | 1,190 | 39,700 |
| 2022/04/25 | 1,158 | 1,175 | 1,156 | 1,167 | 82,000 |
| 2022/04/22 | 1,197 | 1,201 | 1,183 | 1,188 | 68,700 |
| 2022/04/21 | 1,206 | 1,226 | 1,200 | 1,217 | 35,800 |
| 2022/04/20 | 1,220 | 1,224 | 1,201 | 1,213 | 40,400 |
| 2022/04/19 | 1,213 | 1,224 | 1,201 | 1,209 | 51,500 |
| 2022/04/18 | 1,237 | 1,244 | 1,210 | 1,217 | 36,600 |
| 2022/04/15 | 1,230 | 1,248 | 1,212 | 1,243 | 50,600 |
| 2022/04/14 | 1,250 | 1,264 | 1,234 | 1,243 | 45,900 |
| 2022/04/13 | 1,213 | 1,243 | 1,207 | 1,240 | 37,900 |
| 2022/04/12 | 1,219 | 1,246 | 1,207 | 1,207 | 45,100 |
| 2022/04/11 | 1,273 | 1,273 | 1,217 | 1,228 | 82,700 |
| 2022/04/08 | 1,289 | 1,303 | 1,252 | 1,273 | 61,900 |
| 2022/04/07 | 1,308 | 1,308 | 1,273 | 1,276 | 63,700 |
| 2022/04/06 | 1,330 | 1,335 | 1,301 | 1,323 | 59,400 |
| 2022/04/05 | 1,355 | 1,372 | 1,325 | 1,348 | 86,600 |
| 2022/04/04 | 1,286 | 1,325 | 1,286 | 1,325 | 83,400 |
| 2022/04/01 | 1,282 | 1,289 | 1,255 | 1,282 | 40,000 |
| 2022/03/31 | 1,300 | 1,313 | 1,278 | 1,285 | 60,700 |
| 2022/03/30 | 1,292 | 1,311 | 1,261 | 1,311 | 73,600 |
| 2022/03/29 | 1,264 | 1,287 | 1,252 | 1,278 | 82,900 |
| 2022/03/28 | 1,298 | 1,298 | 1,240 | 1,245 | 105,700 |
| 2022/03/25 | 1,318 | 1,320 | 1,287 | 1,309 | 52,300 |
| 2022/03/24 | 1,284 | 1,302 | 1,257 | 1,297 | 59,300 |
| 2022/03/23 | 1,280 | 1,295 | 1,266 | 1,285 | 92,900 |
| 2022/03/22 | 1,286 | 1,296 | 1,262 | 1,266 | 75,300 |
| 2022/03/18 | 1,260 | 1,263 | 1,238 | 1,258 | 60,100 |
| 2022/03/17 | 1,231 | 1,259 | 1,209 | 1,245 | 132,200 |
| 2022/03/16 | 1,230 | 1,237 | 1,206 | 1,210 | 112,300 |
| 2022/03/15 | 1,190 | 1,217 | 1,172 | 1,209 | 86,000 |
| 2022/03/14 | 1,185 | 1,206 | 1,167 | 1,180 | 86,000 |
| 2022/03/11 | 1,172 | 1,193 | 1,146 | 1,176 | 90,400 |
| 2022/03/10 | 1,218 | 1,228 | 1,194 | 1,202 | 106,700 |
| 2022/03/09 | 1,196 | 1,196 | 1,153 | 1,174 | 50,000 |
| 2022/03/08 | 1,153 | 1,206 | 1,150 | 1,166 | 109,600 |
| 2022/03/07 | 1,222 | 1,249 | 1,179 | 1,183 | 125,300 |
| 2022/03/04 | 1,304 | 1,307 | 1,259 | 1,275 | 82,400 |
| 2022/03/03 | 1,372 | 1,376 | 1,315 | 1,332 | 104,000 |
| 2022/03/02 | 1,356 | 1,370 | 1,316 | 1,342 | 115,800 |
| 2022/03/01 | 1,354 | 1,399 | 1,340 | 1,386 | 174,500 |
| 2022/02/28 | 1,280 | 1,310 | 1,265 | 1,304 | 70,300 |
| 2022/02/25 | 1,252 | 1,285 | 1,252 | 1,263 | 74,600 |
| 2022/02/24 | 1,211 | 1,230 | 1,194 | 1,213 | 67,400 |
| 2022/02/22 | 1,250 | 1,250 | 1,220 | 1,228 | 51,700 |
| 2022/02/21 | 1,252 | 1,266 | 1,234 | 1,258 | 66,500 |
| 2022/02/18 | 1,298 | 1,298 | 1,245 | 1,266 | 84,500 |
| 2022/02/17 | 1,301 | 1,312 | 1,291 | 1,304 | 66,900 |
| 2022/02/16 | 1,315 | 1,318 | 1,285 | 1,307 | 83,500 |
| 2022/02/15 | 1,247 | 1,308 | 1,247 | 1,279 | 111,200 |
| 2022/02/14 | 1,200 | 1,254 | 1,191 | 1,242 | 100,100 |
| 2022/02/10 | 1,234 | 1,250 | 1,224 | 1,238 | 79,700 |
| 2022/02/09 | 1,216 | 1,235 | 1,201 | 1,232 | 47,900 |
| 2022/02/08 | 1,220 | 1,227 | 1,192 | 1,202 | 38,800 |
| 2022/02/07 | 1,203 | 1,214 | 1,188 | 1,212 | 55,000 |
| 2022/02/04 | 1,221 | 1,225 | 1,195 | 1,209 | 29,700 |
| 2022/02/03 | 1,229 | 1,229 | 1,200 | 1,210 | 46,000 |
| 2022/02/02 | 1,191 | 1,238 | 1,186 | 1,231 | 68,900 |
| 2022/02/01 | 1,190 | 1,220 | 1,177 | 1,191 | 60,200 |
| 2022/01/31 | 1,140 | 1,187 | 1,138 | 1,178 | 66,500 |
| 2022/01/28 | 1,149 | 1,151 | 1,125 | 1,130 | 59,000 |
| 2022/01/27 | 1,185 | 1,195 | 1,124 | 1,130 | 108,800 |
| 2022/01/26 | 1,177 | 1,205 | 1,174 | 1,189 | 43,300 |
| 2022/01/25 | 1,228 | 1,228 | 1,169 | 1,176 | 60,800 |
| 2022/01/24 | 1,190 | 1,234 | 1,188 | 1,228 | 51,900 |
| 2022/01/21 | 1,202 | 1,220 | 1,176 | 1,220 | 63,200 |
| 2022/01/20 | 1,183 | 1,222 | 1,175 | 1,213 | 93,400 |
| 2022/01/19 | 1,212 | 1,215 | 1,168 | 1,177 | 107,100 |
| 2022/01/18 | 1,230 | 1,243 | 1,212 | 1,226 | 70,700 |
| 2022/01/17 | 1,263 | 1,271 | 1,228 | 1,232 | 70,700 |
| 2022/01/14 | 1,267 | 1,272 | 1,237 | 1,256 | 80,000 |
| 2022/01/13 | 1,306 | 1,307 | 1,281 | 1,281 | 58,300 |
| 2022/01/12 | 1,275 | 1,314 | 1,275 | 1,314 | 78,100 |
| 2022/01/11 | 1,278 | 1,280 | 1,253 | 1,275 | 85,700 |
| 2022/01/07 | 1,285 | 1,301 | 1,245 | 1,268 | 127,400 |
| 2022/01/06 | 1,300 | 1,317 | 1,282 | 1,285 | 93,800 |
| 2022/01/05 | 1,343 | 1,345 | 1,303 | 1,311 | 64,200 |
| 2022/01/04 | 1,350 | 1,358 | 1,313 | 1,343 | 60,800 |