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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,189 | 2,196 | 2,156 | 2,170 | 17,900 |
| 2024/12/27 | 2,148 | 2,189 | 2,148 | 2,179 | 28,700 |
| 2024/12/26 | 2,140 | 2,158 | 2,117 | 2,148 | 30,300 |
| 2024/12/25 | 2,148 | 2,148 | 2,085 | 2,140 | 27,100 |
| 2024/12/24 | 2,162 | 2,162 | 2,124 | 2,124 | 19,700 |
| 2024/12/23 | 2,161 | 2,182 | 2,141 | 2,175 | 22,700 |
| 2024/12/20 | 2,159 | 2,174 | 2,135 | 2,140 | 23,100 |
| 2024/12/19 | 2,129 | 2,172 | 2,106 | 2,156 | 27,500 |
| 2024/12/18 | 2,207 | 2,207 | 2,176 | 2,179 | 20,800 |
| 2024/12/17 | 2,210 | 2,210 | 2,182 | 2,207 | 21,100 |
| 2024/12/16 | 2,241 | 2,241 | 2,202 | 2,210 | 18,100 |
| 2024/12/13 | 2,225 | 2,267 | 2,217 | 2,247 | 24,900 |
| 2024/12/12 | 2,248 | 2,269 | 2,237 | 2,240 | 23,700 |
| 2024/12/11 | 2,221 | 2,255 | 2,212 | 2,245 | 21,900 |
| 2024/12/10 | 2,268 | 2,269 | 2,212 | 2,212 | 28,700 |
| 2024/12/09 | 2,260 | 2,295 | 2,241 | 2,250 | 42,700 |
| 2024/12/06 | 2,248 | 2,251 | 2,195 | 2,219 | 27,800 |
| 2024/12/05 | 2,150 | 2,240 | 2,148 | 2,240 | 55,100 |
| 2024/12/04 | 2,170 | 2,170 | 2,141 | 2,145 | 14,700 |
| 2024/12/03 | 2,175 | 2,188 | 2,149 | 2,170 | 53,900 |
| 2024/12/02 | 2,160 | 2,180 | 2,150 | 2,173 | 24,900 |
| 2024/11/29 | 2,136 | 2,170 | 2,100 | 2,150 | 33,500 |
| 2024/11/28 | 2,120 | 2,147 | 2,113 | 2,135 | 16,000 |
| 2024/11/27 | 2,141 | 2,141 | 2,100 | 2,108 | 23,100 |
| 2024/11/26 | 2,117 | 2,128 | 2,105 | 2,124 | 23,900 |
| 2024/11/25 | 2,153 | 2,158 | 2,122 | 2,129 | 18,300 |
| 2024/11/22 | 2,150 | 2,178 | 2,146 | 2,146 | 33,700 |
| 2024/11/21 | 2,135 | 2,166 | 2,135 | 2,145 | 23,500 |
| 2024/11/20 | 2,105 | 2,135 | 2,105 | 2,125 | 9,700 |
| 2024/11/19 | 2,095 | 2,142 | 2,082 | 2,119 | 22,900 |
| 2024/11/18 | 2,100 | 2,110 | 2,071 | 2,081 | 18,200 |
| 2024/11/15 | 2,091 | 2,119 | 2,067 | 2,098 | 29,100 |
| 2024/11/14 | 2,106 | 2,125 | 2,060 | 2,079 | 26,400 |
| 2024/11/13 | 2,118 | 2,119 | 2,097 | 2,106 | 22,100 |
| 2024/11/12 | 2,059 | 2,137 | 2,059 | 2,108 | 42,600 |
| 2024/11/11 | 2,021 | 2,060 | 2,021 | 2,037 | 10,700 |
| 2024/11/08 | 2,040 | 2,066 | 1,999 | 2,021 | 20,700 |
| 2024/11/07 | 2,010 | 2,051 | 2,010 | 2,043 | 17,600 |
| 2024/11/06 | 2,041 | 2,049 | 1,989 | 2,006 | 24,700 |
| 2024/11/05 | 2,049 | 2,049 | 2,020 | 2,035 | 8,400 |
| 2024/11/01 | 2,012 | 2,034 | 2,003 | 2,014 | 17,200 |
| 2024/10/31 | 2,047 | 2,052 | 2,023 | 2,040 | 16,400 |
| 2024/10/30 | 2,043 | 2,049 | 2,018 | 2,028 | 41,800 |
| 2024/10/29 | 2,010 | 2,035 | 1,982 | 2,027 | 20,100 |
| 2024/10/28 | 1,953 | 2,007 | 1,940 | 2,006 | 14,900 |
| 2024/10/25 | 2,010 | 2,010 | 1,955 | 1,963 | 27,400 |
| 2024/10/24 | 1,990 | 2,018 | 1,981 | 2,014 | 17,200 |
| 2024/10/23 | 2,064 | 2,067 | 1,998 | 1,998 | 29,100 |
| 2024/10/22 | 2,172 | 2,172 | 2,090 | 2,090 | 39,500 |
| 2024/10/21 | 2,150 | 2,166 | 2,138 | 2,163 | 25,600 |
| 2024/10/18 | 2,125 | 2,139 | 2,100 | 2,133 | 31,200 |
| 2024/10/17 | 2,101 | 2,108 | 2,082 | 2,099 | 27,200 |
| 2024/10/16 | 2,119 | 2,136 | 2,097 | 2,104 | 23,600 |
| 2024/10/15 | 2,176 | 2,176 | 2,111 | 2,128 | 32,600 |
| 2024/10/11 | 2,160 | 2,178 | 2,116 | 2,126 | 42,900 |
| 2024/10/10 | 2,138 | 2,140 | 2,101 | 2,128 | 37,200 |
| 2024/10/09 | 2,071 | 2,124 | 2,071 | 2,116 | 63,000 |
| 2024/10/08 | 2,058 | 2,070 | 2,042 | 2,058 | 17,700 |
| 2024/10/07 | 2,069 | 2,080 | 2,058 | 2,063 | 48,500 |
| 2024/10/04 | 2,019 | 2,055 | 2,019 | 2,052 | 34,100 |
| 2024/10/03 | 2,018 | 2,037 | 2,003 | 2,019 | 29,000 |
| 2024/10/02 | 2,015 | 2,017 | 1,998 | 2,001 | 24,300 |
| 2024/10/01 | 1,998 | 2,029 | 1,991 | 2,025 | 30,500 |
| 2024/09/30 | 1,965 | 2,023 | 1,965 | 1,975 | 35,200 |
| 2024/09/27 | 2,026 | 2,028 | 2,000 | 2,012 | 24,400 |
| 2024/09/26 | 2,014 | 2,034 | 2,001 | 2,034 | 34,200 |
| 2024/09/25 | 2,000 | 2,002 | 1,980 | 1,995 | 20,200 |
| 2024/09/24 | 2,019 | 2,019 | 1,986 | 1,990 | 16,900 |
| 2024/09/20 | 2,040 | 2,040 | 1,996 | 2,002 | 28,800 |
| 2024/09/19 | 2,040 | 2,050 | 2,015 | 2,025 | 46,800 |
| 2024/09/18 | 2,017 | 2,041 | 2,008 | 2,035 | 55,000 |
| 2024/09/17 | 2,000 | 2,004 | 1,972 | 2,004 | 27,500 |
| 2024/09/13 | 1,980 | 1,996 | 1,966 | 1,970 | 24,500 |
| 2024/09/12 | 1,986 | 2,000 | 1,954 | 1,974 | 26,800 |
| 2024/09/11 | 1,999 | 2,002 | 1,921 | 1,947 | 44,800 |
| 2024/09/10 | 1,947 | 2,020 | 1,947 | 2,006 | 94,200 |
| 2024/09/09 | 1,830 | 1,956 | 1,827 | 1,927 | 71,000 |
| 2024/09/06 | 1,898 | 1,918 | 1,872 | 1,889 | 50,000 |
| 2024/09/05 | 1,820 | 1,921 | 1,818 | 1,886 | 61,500 |
| 2024/09/04 | 1,811 | 1,842 | 1,806 | 1,832 | 48,800 |
| 2024/09/03 | 1,839 | 1,848 | 1,816 | 1,842 | 28,600 |
| 2024/09/02 | 1,849 | 1,860 | 1,807 | 1,825 | 19,900 |
| 2024/08/30 | 1,828 | 1,845 | 1,824 | 1,840 | 16,700 |
| 2024/08/29 | 1,821 | 1,834 | 1,787 | 1,816 | 26,800 |
| 2024/08/28 | 1,863 | 1,863 | 1,825 | 1,825 | 24,700 |
| 2024/08/27 | 1,844 | 1,862 | 1,844 | 1,862 | 22,000 |
| 2024/08/26 | 1,828 | 1,837 | 1,806 | 1,830 | 30,600 |
| 2024/08/23 | 1,828 | 1,842 | 1,805 | 1,828 | 33,100 |
| 2024/08/22 | 1,809 | 1,839 | 1,793 | 1,810 | 37,700 |
| 2024/08/21 | 1,716 | 1,810 | 1,716 | 1,785 | 63,100 |
| 2024/08/20 | 1,705 | 1,742 | 1,705 | 1,742 | 31,200 |
| 2024/08/19 | 1,729 | 1,755 | 1,700 | 1,700 | 43,200 |
| 2024/08/16 | 1,755 | 1,769 | 1,732 | 1,732 | 40,200 |
| 2024/08/15 | 1,750 | 1,750 | 1,726 | 1,732 | 20,600 |
| 2024/08/14 | 1,736 | 1,754 | 1,713 | 1,741 | 29,300 |
| 2024/08/13 | 1,696 | 1,771 | 1,661 | 1,746 | 87,900 |
| 2024/08/09 | 1,696 | 1,739 | 1,673 | 1,709 | 37,300 |
| 2024/08/08 | 1,603 | 1,675 | 1,590 | 1,646 | 48,000 |
| 2024/08/07 | 1,551 | 1,674 | 1,550 | 1,643 | 55,900 |
| 2024/08/06 | 1,548 | 1,643 | 1,548 | 1,591 | 57,100 |
| 2024/08/05 | 1,688 | 1,697 | 1,452 | 1,508 | 95,600 |
| 2024/08/02 | 1,790 | 1,790 | 1,738 | 1,762 | 57,300 |
| 2024/08/01 | 1,906 | 1,906 | 1,825 | 1,848 | 24,100 |
| 2024/07/31 | 1,910 | 1,920 | 1,864 | 1,920 | 29,400 |
| 2024/07/30 | 1,945 | 1,945 | 1,892 | 1,917 | 19,900 |
| 2024/07/29 | 1,924 | 1,940 | 1,902 | 1,940 | 34,400 |
| 2024/07/26 | 1,856 | 1,912 | 1,856 | 1,884 | 16,400 |
| 2024/07/25 | 1,881 | 1,898 | 1,843 | 1,864 | 21,200 |
| 2024/07/24 | 1,886 | 1,900 | 1,865 | 1,898 | 23,000 |
| 2024/07/23 | 1,897 | 1,914 | 1,882 | 1,892 | 14,200 |
| 2024/07/22 | 1,876 | 1,893 | 1,864 | 1,867 | 15,700 |
| 2024/07/19 | 1,898 | 1,911 | 1,872 | 1,888 | 22,400 |
| 2024/07/18 | 1,940 | 1,957 | 1,901 | 1,901 | 26,900 |
| 2024/07/17 | 1,959 | 1,985 | 1,950 | 1,970 | 25,000 |
| 2024/07/16 | 1,949 | 1,967 | 1,931 | 1,955 | 37,700 |
| 2024/07/12 | 1,901 | 1,967 | 1,901 | 1,938 | 42,200 |
| 2024/07/11 | 1,948 | 1,948 | 1,903 | 1,915 | 25,200 |
| 2024/07/10 | 1,973 | 1,973 | 1,939 | 1,945 | 20,000 |
| 2024/07/09 | 1,939 | 1,966 | 1,939 | 1,961 | 27,800 |
| 2024/07/08 | 1,971 | 1,971 | 1,931 | 1,937 | 19,500 |
| 2024/07/05 | 1,941 | 1,961 | 1,931 | 1,955 | 25,800 |
| 2024/07/04 | 1,965 | 1,984 | 1,950 | 1,960 | 26,600 |
| 2024/07/03 | 1,938 | 2,013 | 1,916 | 1,961 | 76,200 |
| 2024/07/02 | 1,863 | 1,938 | 1,863 | 1,938 | 53,500 |
| 2024/07/01 | 1,878 | 1,882 | 1,848 | 1,856 | 24,600 |
| 2024/06/28 | 1,885 | 1,885 | 1,839 | 1,862 | 37,400 |
| 2024/06/27 | 1,889 | 1,904 | 1,855 | 1,868 | 42,900 |
| 2024/06/26 | 1,900 | 1,900 | 1,876 | 1,900 | 41,600 |
| 2024/06/25 | 1,906 | 1,906 | 1,887 | 1,900 | 30,700 |
| 2024/06/24 | 1,891 | 1,909 | 1,883 | 1,891 | 28,000 |
| 2024/06/21 | 1,920 | 1,932 | 1,873 | 1,881 | 37,000 |
| 2024/06/20 | 1,901 | 1,926 | 1,892 | 1,920 | 32,000 |
| 2024/06/19 | 1,885 | 1,928 | 1,883 | 1,901 | 58,200 |
| 2024/06/18 | 1,849 | 1,864 | 1,835 | 1,864 | 24,200 |
| 2024/06/17 | 1,850 | 1,850 | 1,798 | 1,836 | 29,100 |
| 2024/06/14 | 1,785 | 1,838 | 1,779 | 1,835 | 40,200 |
| 2024/06/13 | 1,796 | 1,805 | 1,763 | 1,777 | 14,000 |
| 2024/06/12 | 1,820 | 1,826 | 1,801 | 1,803 | 22,100 |
| 2024/06/11 | 1,797 | 1,816 | 1,784 | 1,805 | 32,000 |
| 2024/06/10 | 1,740 | 1,794 | 1,740 | 1,790 | 33,800 |
| 2024/06/07 | 1,727 | 1,747 | 1,723 | 1,737 | 17,200 |
| 2024/06/06 | 1,742 | 1,742 | 1,685 | 1,725 | 29,100 |
| 2024/06/05 | 1,734 | 1,744 | 1,718 | 1,724 | 17,800 |
| 2024/06/04 | 1,700 | 1,735 | 1,700 | 1,728 | 27,400 |
| 2024/06/03 | 1,706 | 1,714 | 1,695 | 1,704 | 20,200 |
| 2024/05/31 | 1,669 | 1,688 | 1,663 | 1,684 | 16,000 |
| 2024/05/30 | 1,626 | 1,659 | 1,620 | 1,659 | 29,000 |
| 2024/05/29 | 1,669 | 1,673 | 1,644 | 1,645 | 28,400 |
| 2024/05/28 | 1,682 | 1,705 | 1,673 | 1,679 | 23,900 |
| 2024/05/27 | 1,683 | 1,684 | 1,660 | 1,681 | 19,500 |
| 2024/05/24 | 1,670 | 1,688 | 1,663 | 1,671 | 27,500 |
| 2024/05/23 | 1,703 | 1,713 | 1,684 | 1,685 | 35,200 |
| 2024/05/22 | 1,702 | 1,721 | 1,683 | 1,703 | 29,600 |
| 2024/05/21 | 1,718 | 1,735 | 1,704 | 1,707 | 21,300 |
| 2024/05/20 | 1,684 | 1,722 | 1,676 | 1,703 | 27,200 |
| 2024/05/17 | 1,659 | 1,681 | 1,652 | 1,672 | 30,800 |
| 2024/05/16 | 1,712 | 1,716 | 1,648 | 1,660 | 71,800 |
| 2024/05/15 | 1,798 | 1,798 | 1,706 | 1,706 | 54,100 |
| 2024/05/14 | 1,778 | 1,794 | 1,768 | 1,784 | 24,800 |
| 2024/05/13 | 1,760 | 1,774 | 1,752 | 1,766 | 19,800 |
| 2024/05/10 | 1,764 | 1,778 | 1,747 | 1,758 | 23,900 |
| 2024/05/09 | 1,759 | 1,782 | 1,748 | 1,762 | 25,700 |
| 2024/05/08 | 1,755 | 1,786 | 1,746 | 1,759 | 30,700 |
| 2024/05/07 | 1,702 | 1,749 | 1,702 | 1,747 | 31,200 |
| 2024/05/02 | 1,705 | 1,709 | 1,696 | 1,702 | 8,400 |
| 2024/05/01 | 1,719 | 1,719 | 1,700 | 1,702 | 17,800 |
| 2024/04/30 | 1,749 | 1,749 | 1,713 | 1,746 | 30,800 |
| 2024/04/26 | 1,697 | 1,726 | 1,688 | 1,726 | 27,100 |
| 2024/04/25 | 1,732 | 1,732 | 1,692 | 1,697 | 39,800 |
| 2024/04/24 | 1,711 | 1,728 | 1,687 | 1,728 | 25,200 |
| 2024/04/23 | 1,704 | 1,711 | 1,691 | 1,694 | 24,700 |
| 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 |