3916 デジタル・インフォメーション・テクノロジー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,847 | 2,894 | 2,843 | 2,861 | 9,000 | 715.25 |
| 2015-12-29 | 2,790 | 2,840 | 2,761 | 2,801 | 5,900 | 700.25 |
| 2015-12-28 | 2,702 | 2,835 | 2,702 | 2,825 | 7,100 | 706.25 |
| 2015-12-25 | 2,725 | 2,757 | 2,680 | 2,702 | 25,100 | 675.50 |
| 2015-12-24 | 2,800 | 2,800 | 2,710 | 2,729 | 25,800 | 682.25 |
| 2015-12-22 | 2,865 | 2,900 | 2,812 | 2,813 | 21,400 | 703.25 |
| 2015-12-21 | 2,990 | 3,050 | 2,895 | 2,915 | 11,500 | 728.75 |
| 2015-12-18 | 3,050 | 3,140 | 3,005 | 3,050 | 17,900 | 762.50 |
| 2015-12-17 | 3,030 | 3,140 | 3,010 | 3,135 | 22,100 | 783.75 |
| 2015-12-16 | 3,025 | 3,035 | 2,935 | 2,950 | 12,600 | 737.50 |
| 2015-12-15 | 2,930 | 3,050 | 2,916 | 2,924 | 23,800 | 731 |
| 2015-12-14 | 2,815 | 2,920 | 2,800 | 2,890 | 22,200 | 722.50 |
| 2015-12-11 | 3,015 | 3,055 | 2,950 | 2,965 | 19,600 | 741.25 |
| 2015-12-10 | 3,090 | 3,105 | 3,030 | 3,055 | 16,400 | 763.75 |
| 2015-12-09 | 3,190 | 3,225 | 3,135 | 3,195 | 12,500 | 798.75 |
| 2015-12-08 | 3,200 | 3,350 | 3,150 | 3,260 | 34,100 | 815 |
| 2015-12-07 | 3,200 | 3,250 | 3,105 | 3,180 | 19,200 | 795 |
| 2015-12-04 | 3,105 | 3,225 | 3,105 | 3,150 | 19,400 | 787.50 |
| 2015-12-03 | 3,260 | 3,365 | 3,250 | 3,315 | 36,400 | 828.75 |
| 2015-12-02 | 3,230 | 3,400 | 3,230 | 3,400 | 45,000 | 850 |
| 2015-12-01 | 3,235 | 3,270 | 3,115 | 3,230 | 21,600 | 807.50 |
| 2015-11-30 | 3,255 | 3,340 | 3,150 | 3,165 | 23,600 | 791.25 |
| 2015-11-27 | 3,295 | 3,300 | 3,230 | 3,250 | 33,400 | 812.50 |
| 2015-11-26 | 3,180 | 3,290 | 3,180 | 3,200 | 45,800 | 800 |
| 2015-11-25 | 3,170 | 3,185 | 3,090 | 3,105 | 38,100 | 776.25 |
| 2015-11-24 | 2,995 | 3,090 | 2,988 | 3,090 | 35,100 | 772.50 |
| 2015-11-20 | 2,819 | 2,942 | 2,815 | 2,937 | 31,600 | 734.25 |
| 2015-11-19 | 2,884 | 2,890 | 2,777 | 2,796 | 20,100 | 699 |
| 2015-11-18 | 2,960 | 2,960 | 2,850 | 2,852 | 12,200 | 713 |
| 2015-11-17 | 2,950 | 2,960 | 2,916 | 2,923 | 10,900 | 730.75 |
| 2015-11-16 | 2,900 | 2,950 | 2,888 | 2,897 | 22,700 | 724.25 |
| 2015-11-13 | 2,851 | 2,900 | 2,841 | 2,866 | 10,900 | 716.50 |
| 2015-11-12 | 2,940 | 2,973 | 2,882 | 2,901 | 9,000 | 725.25 |
| 2015-11-11 | 2,960 | 2,996 | 2,933 | 2,940 | 13,900 | 735 |
| 2015-11-10 | 2,884 | 3,100 | 2,872 | 2,990 | 16,200 | 747.50 |
| 2015-11-09 | 2,952 | 2,999 | 2,895 | 2,934 | 14,500 | 733.50 |
| 2015-11-06 | 2,711 | 2,954 | 2,711 | 2,950 | 30,700 | 737.50 |
| 2015-11-05 | 2,860 | 2,860 | 2,715 | 2,717 | 21,400 | 679.25 |
| 2015-11-04 | 2,940 | 3,010 | 2,860 | 2,860 | 21,600 | 715 |
| 2015-11-02 | 2,945 | 3,050 | 2,903 | 2,990 | 13,900 | 747.50 |
| 2015-10-30 | 3,000 | 3,010 | 2,895 | 2,973 | 23,900 | 743.25 |
| 2015-10-29 | 3,180 | 3,180 | 3,010 | 3,020 | 26,100 | 755 |
| 2015-10-28 | 3,415 | 3,425 | 3,075 | 3,160 | 44,400 | 790 |
| 2015-10-27 | 3,405 | 3,605 | 3,265 | 3,345 | 165,300 | 836.25 |
| 2015-10-26 | 2,990 | 3,455 | 2,940 | 3,455 | 189,100 | 863.75 |
| 2015-10-23 | 3,090 | 3,130 | 2,955 | 2,955 | 39,700 | 738.75 |
| 2015-10-22 | 2,875 | 3,050 | 2,810 | 3,020 | 45,400 | 755 |
| 2015-10-21 | 2,669 | 2,945 | 2,660 | 2,900 | 39,000 | 725 |
| 2015-10-20 | 2,804 | 2,804 | 2,629 | 2,648 | 24,300 | 662 |
| 2015-10-19 | 2,775 | 2,875 | 2,773 | 2,804 | 13,200 | 701 |
| 2015-10-16 | 2,900 | 2,900 | 2,760 | 2,760 | 34,200 | 690 |
| 2015-10-15 | 3,000 | 3,000 | 2,878 | 2,905 | 26,000 | 726.25 |
| 2015-10-14 | 3,065 | 3,100 | 2,985 | 2,999 | 37,100 | 749.75 |
| 2015-10-13 | 3,185 | 3,280 | 3,105 | 3,135 | 26,500 | 783.75 |
| 2015-10-09 | 3,165 | 3,250 | 3,135 | 3,230 | 22,600 | 807.50 |
| 2015-10-08 | 3,070 | 3,320 | 3,070 | 3,165 | 48,100 | 791.25 |
| 2015-10-07 | 3,075 | 3,095 | 3,030 | 3,045 | 13,700 | 761.25 |
| 2015-10-06 | 3,220 | 3,260 | 3,045 | 3,075 | 34,100 | 768.75 |
| 2015-10-05 | 3,150 | 3,295 | 3,080 | 3,150 | 35,000 | 787.50 |
| 2015-10-02 | 3,180 | 3,200 | 3,050 | 3,125 | 26,400 | 781.25 |
| 2015-10-01 | 3,235 | 3,250 | 3,020 | 3,250 | 57,300 | 812.50 |
| 2015-09-30 | 3,350 | 3,355 | 3,220 | 3,290 | 23,900 | 822.50 |
| 2015-09-29 | 3,330 | 3,430 | 3,100 | 3,270 | 66,300 | 817.50 |
| 2015-09-28 | 3,575 | 3,625 | 3,450 | 3,495 | 45,300 | 873.75 |
| 2015-09-25 | 3,590 | 3,785 | 3,340 | 3,550 | 120,700 | 887.50 |
| 2015-09-24 | 3,245 | 3,680 | 3,170 | 3,380 | 140,600 | 845 |
| 2015-09-18 | 3,005 | 3,535 | 3,000 | 3,340 | 154,900 | 835 |
| 2015-09-17 | 3,095 | 3,145 | 2,982 | 3,060 | 109,900 | 765 |
| 2015-09-16 | 3,795 | 3,840 | 3,170 | 3,235 | 317,900 | 808.75 |
| 2015-09-15 | 3,040 | 3,740 | 2,907 | 3,740 | 758,600 | 935 |
| 2015-09-14 | 2,630 | 3,040 | 2,600 | 3,040 | 160,000 | 760 |
| 2015-09-11 | 2,380 | 2,694 | 2,380 | 2,538 | 56,600 | 634.50 |
| 2015-09-10 | 2,300 | 2,354 | 2,250 | 2,352 | 11,300 | 588 |
| 2015-09-09 | 2,360 | 2,410 | 2,293 | 2,350 | 23,300 | 587.50 |
| 2015-09-08 | 2,260 | 2,334 | 2,230 | 2,280 | 13,700 | 570 |
| 2015-09-07 | 2,254 | 2,294 | 2,174 | 2,250 | 19,600 | 562.50 |
| 2015-09-04 | 2,556 | 2,556 | 2,150 | 2,223 | 53,500 | 555.75 |
| 2015-09-03 | 2,679 | 2,749 | 2,555 | 2,556 | 16,300 | 639 |
| 2015-09-02 | 2,594 | 2,689 | 2,594 | 2,596 | 27,600 | 649 |
| 2015-09-01 | 2,835 | 2,900 | 2,726 | 2,744 | 25,800 | 686 |
| 2015-08-31 | 2,887 | 2,975 | 2,813 | 2,975 | 19,600 | 743.75 |
| 2015-08-28 | 2,900 | 3,000 | 2,875 | 2,929 | 21,600 | 732.25 |
| 2015-08-27 | 3,000 | 3,100 | 2,802 | 2,810 | 39,200 | 702.50 |
| 2015-08-26 | 2,649 | 2,827 | 2,560 | 2,826 | 34,800 | 706.50 |
| 2015-08-25 | 2,699 | 2,807 | 2,321 | 2,499 | 63,400 | 624.75 |
| 2015-08-24 | 3,010 | 3,100 | 2,510 | 2,570 | 69,000 | 642.50 |
| 2015-08-21 | 3,180 | 3,270 | 3,050 | 3,135 | 37,400 | 783.75 |
| 2015-08-20 | 3,350 | 3,585 | 3,335 | 3,400 | 47,000 | 850 |
| 2015-08-19 | 3,470 | 3,470 | 3,255 | 3,325 | 38,700 | 831.25 |
| 2015-08-18 | 3,500 | 3,505 | 3,360 | 3,455 | 57,700 | 863.75 |
| 2015-08-17 | 3,385 | 3,660 | 3,385 | 3,425 | 159,600 | 856.25 |
| 2015-08-14 | 4,075 | 4,250 | 4,020 | 4,085 | 24,900 | 1,021.25 |
| 2015-08-13 | 4,435 | 4,435 | 4,150 | 4,240 | 30,300 | 1,060 |
| 2015-08-12 | 4,435 | 4,545 | 4,420 | 4,505 | 9,000 | 1,126.25 |
| 2015-08-11 | 4,580 | 4,640 | 4,425 | 4,425 | 24,900 | 1,106.25 |
| 2015-08-10 | 4,675 | 4,885 | 4,630 | 4,650 | 16,200 | 1,162.50 |
| 2015-08-07 | 4,890 | 4,890 | 4,615 | 4,675 | 13,900 | 1,168.75 |
| 2015-08-06 | 4,635 | 5,080 | 4,635 | 4,820 | 49,900 | 1,205 |
| 2015-08-05 | 4,530 | 4,605 | 4,475 | 4,560 | 19,400 | 1,140 |
| 2015-08-04 | 4,715 | 4,840 | 4,610 | 4,670 | 27,000 | 1,167.50 |
| 2015-08-03 | 4,750 | 4,750 | 4,565 | 4,575 | 22,600 | 1,143.75 |
| 2015-07-31 | 4,905 | 4,975 | 4,800 | 4,820 | 27,000 | 1,205 |
| 2015-07-30 | 5,110 | 5,210 | 4,980 | 4,995 | 22,100 | 1,248.75 |
| 2015-07-29 | 5,250 | 5,430 | 5,070 | 5,120 | 39,800 | 1,280 |
| 2015-07-28 | 5,080 | 5,300 | 4,870 | 5,110 | 37,800 | 1,277.50 |
| 2015-07-27 | 5,250 | 5,420 | 5,060 | 5,180 | 26,400 | 1,295 |
| 2015-07-24 | 5,400 | 5,500 | 5,230 | 5,350 | 45,000 | 1,337.50 |
| 2015-07-23 | 6,060 | 6,080 | 5,420 | 5,500 | 147,600 | 1,375 |
| 2015-07-22 | 5,810 | 6,100 | 5,800 | 5,990 | 198,800 | 1,497.50 |
| 2015-07-21 | 5,900 | 6,320 | 5,700 | 6,150 | 734,600 | 1,537.50 |
| 2015-07-17 | 5,340 | 5,600 | 5,300 | 5,600 | 444,400 | 1,400 |
| 2015-07-16 | 4,720 | 5,040 | 4,710 | 4,900 | 104,700 | 1,225 |
| 2015-07-15 | 5,110 | 5,250 | 4,640 | 4,665 | 114,000 | 1,166.25 |
| 2015-07-14 | 4,560 | 5,120 | 4,440 | 5,100 | 304,100 | 1,275 |
| 2015-07-13 | 4,280 | 4,480 | 4,230 | 4,420 | 45,400 | 1,105 |
| 2015-07-10 | 4,665 | 4,665 | 4,200 | 4,210 | 56,800 | 1,052.50 |
| 2015-07-09 | 4,535 | 4,740 | 4,115 | 4,675 | 106,000 | 1,168.75 |
| 2015-07-08 | 5,370 | 5,440 | 4,580 | 4,815 | 135,300 | 1,203.75 |
| 2015-07-07 | 5,130 | 5,370 | 5,050 | 5,270 | 111,700 | 1,317.50 |
| 2015-07-06 | 5,210 | 5,320 | 5,050 | 5,090 | 62,600 | 1,272.50 |
| 2015-07-03 | 5,790 | 5,790 | 5,330 | 5,370 | 113,200 | 1,342.50 |
| 2015-07-02 | 5,670 | 5,910 | 5,450 | 5,770 | 265,900 | 1,442.50 |
| 2015-07-01 | 5,380 | 5,920 | 5,160 | 5,600 | 264,600 | 1,400 |
| 2015-06-30 | 5,460 | 5,630 | 5,120 | 5,230 | 190,900 | 1,307.50 |
| 2015-06-29 | 5,310 | 5,580 | 5,200 | 5,380 | 222,800 | 1,345 |
| 2015-06-26 | 5,620 | 6,180 | 5,540 | 5,810 | 566,700 | 1,452.50 |
| 2015-06-25 | 6,400 | 6,400 | 5,360 | 5,440 | 575,100 | 1,360 |
| 2015-06-24 | 6,600 | 6,920 | 6,220 | 6,350 | 738,100 | 1,587.50 |
| 2015-06-23 | 6,900 | 7,200 | 6,300 | 6,670 | 2,030,700 | 1,667.50 |
| 2015-06-22 | 6,200 | 6,200 | 6,200 | 6,200 | 8,700 | 1,550 |
| 2015-06-19 | 4,500 | 5,200 | 4,310 | 5,200 | 1,194,600 | 1,300 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-09-28]1株→2株
