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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,369	2,455	2,363	2,447	81,400	1,223.50
2017-12-28	2,301	2,383	2,301	2,350	103,200	1,175
2017-12-27	2,213	2,250	2,202	2,240	26,700	1,120
2017-12-26	2,195	2,225	2,181	2,215	48,100	1,107.50
2017-12-25	2,225	2,225	2,141	2,159	48,800	1,079.50
2017-12-22	2,120	2,180	2,112	2,175	87,500	1,087.50
2017-12-21	1,970	2,098	1,950	2,076	92,700	1,038
2017-12-20	1,948	1,963	1,942	1,944	11,700	972
2017-12-19	1,970	1,976	1,943	1,950	13,200	975
2017-12-18	1,993	1,995	1,965	1,965	10,000	982.50
2017-12-15	2,010	2,010	1,980	1,987	8,800	993.50
2017-12-14	2,010	2,011	1,995	2,009	6,300	1,004.50
2017-12-13	2,020	2,047	2,002	2,010	29,200	1,005
2017-12-12	2,005	2,010	1,990	2,002	23,900	1,001
2017-12-11	1,989	1,989	1,963	1,968	12,000	984
2017-12-08	2,020	2,022	1,980	1,988	15,900	994
2017-12-07	2,020	2,021	2,003	2,004	8,600	1,002
2017-12-06	2,047	2,047	2,010	2,014	13,100	1,007
2017-12-05	2,013	2,047	1,965	2,045	39,700	1,022.50
2017-12-04	2,025	2,035	1,982	1,983	23,600	991.50
2017-12-01	2,046	2,066	2,001	2,007	21,200	1,003.50
2017-11-30	2,048	2,073	2,007	2,045	38,400	1,022.50
2017-11-29	2,045	2,045	1,999	2,020	17,900	1,010
2017-11-28	2,005	2,030	1,973	1,992	20,800	996
2017-11-27	2,000	2,030	1,988	1,992	22,400	996
2017-11-24	2,000	2,011	1,964	1,967	15,300	983.50
2017-11-22	2,000	2,018	1,972	1,999	20,100	999.50
2017-11-21	1,942	1,971	1,906	1,958	21,400	979
2017-11-20	1,870	1,909	1,870	1,900	13,500	950
2017-11-17	1,887	1,899	1,861	1,872	16,200	936
2017-11-16	1,861	1,962	1,861	1,886	15,900	943
2017-11-15	1,953	1,965	1,812	1,866	26,200	933
2017-11-14	1,988	1,990	1,942	1,946	18,500	973
2017-11-13	2,021	2,021	1,986	1,992	13,700	996
2017-11-10	2,020	2,050	2,020	2,044	7,500	1,022
2017-11-09	2,085	2,088	2,022	2,050	16,200	1,025
2017-11-08	2,072	2,081	2,066	2,077	7,600	1,038.50
2017-11-07	2,052	2,089	2,048	2,075	11,800	1,037.50
2017-11-06	2,040	2,083	2,022	2,063	13,200	1,031.50
2017-11-02	2,067	2,067	2,040	2,042	9,200	1,021
2017-11-01	2,078	2,093	2,067	2,080	18,000	1,040
2017-10-31	2,038	2,080	2,031	2,078	24,900	1,039
2017-10-30	2,018	2,038	2,012	2,038	18,000	1,019
2017-10-27	1,993	2,020	1,993	2,015	10,800	1,007.50
2017-10-26	1,960	2,036	1,948	1,995	24,500	997.50
2017-10-25	1,944	1,958	1,941	1,952	10,300	976
2017-10-24	1,943	1,955	1,930	1,942	13,000	971
2017-10-23	1,974	1,980	1,942	1,948	9,900	974
2017-10-20	1,960	1,970	1,945	1,970	9,300	985
2017-10-19	1,988	1,991	1,969	1,970	10,900	985
2017-10-18	2,003	2,005	1,983	1,988	7,300	994
2017-10-17	2,020	2,027	2,001	2,012	9,400	1,006
2017-10-16	2,007	2,026	1,980	2,020	7,700	1,010
2017-10-13	2,025	2,039	2,009	2,017	14,000	1,008.50
2017-10-12	2,015	2,038	2,015	2,025	11,800	1,012.50
2017-10-11	2,005	2,023	2,004	2,015	6,900	1,007.50
2017-10-10	2,029	2,029	2,007	2,015	7,700	1,007.50
2017-10-06	2,039	2,056	2,023	2,029	6,200	1,014.50
2017-10-05	2,037	2,066	2,021	2,060	10,400	1,030
2017-10-04	2,067	2,069	2,048	2,048	14,000	1,024
2017-10-03	2,034	2,071	2,021	2,059	20,700	1,029.50
2017-10-02	2,073	2,073	2,021	2,034	9,000	1,017
2017-09-29	2,046	2,076	2,039	2,073	14,200	1,036.50
2017-09-28	2,044	2,080	2,035	2,067	19,800	1,033.50
2017-09-27	2,057	2,073	2,038	2,043	8,800	1,021.50
2017-09-26	2,047	2,084	2,030	2,070	23,500	1,035
2017-09-25	2,021	2,065	2,021	2,064	17,500	1,032
2017-09-22	2,022	2,030	1,987	2,018	18,000	1,009
2017-09-21	2,011	2,055	2,002	2,048	11,900	1,024
2017-09-20	2,068	2,068	2,000	2,011	13,200	1,005.50
2017-09-19	2,097	2,097	2,020	2,068	28,000	1,034
2017-09-15	1,959	2,048	1,959	2,047	25,700	1,023.50
2017-09-14	1,982	1,995	1,979	1,982	12,800	991
2017-09-13	1,941	2,018	1,941	2,003	27,500	1,001.50
2017-09-12	1,942	1,989	1,940	1,941	14,500	970.50
2017-09-11	1,940	1,960	1,930	1,936	17,600	968
2017-09-08	1,921	1,940	1,920	1,932	13,700	966
2017-09-07	1,960	1,970	1,920	1,935	18,400	967.50
2017-09-06	1,949	1,958	1,929	1,940	11,000	970
2017-09-05	2,030	2,042	1,955	1,965	36,900	982.50
2017-09-04	2,068	2,069	1,941	2,069	21,900	1,034.50
2017-09-01	2,068	2,075	2,058	2,065	32,500	1,032.50
2017-08-31	2,027	2,050	2,027	2,042	11,500	1,021
2017-08-30	2,036	2,044	2,029	2,038	6,600	1,019
2017-08-29	2,040	2,041	2,015	2,029	15,800	1,014.50
2017-08-28	1,995	2,050	1,985	2,041	32,200	1,020.50
2017-08-25	1,958	1,997	1,958	1,997	17,600	998.50
2017-08-24	1,964	1,973	1,950	1,953	21,200	976.50
2017-08-23	1,977	1,977	1,952	1,952	10,000	976
2017-08-22	1,973	1,980	1,960	1,961	8,800	980.50
2017-08-21	1,975	1,982	1,966	1,973	8,600	986.50
2017-08-18	1,966	1,983	1,966	1,976	9,500	988
2017-08-17	1,983	1,997	1,965	1,982	12,700	991
2017-08-16	1,964	1,983	1,960	1,983	10,300	991.50
2017-08-15	1,975	2,007	1,948	1,974	38,300	987
2017-08-14	1,944	1,975	1,911	1,969	36,900	984.50
2017-08-10	1,890	1,905	1,875	1,905	12,200	952.50
2017-08-09	1,925	1,925	1,871	1,904	22,100	952
2017-08-08	1,900	1,920	1,898	1,920	11,600	960
2017-08-07	1,934	1,934	1,891	1,894	5,800	947
2017-08-04	1,911	1,911	1,893	1,907	7,400	953.50
2017-08-03	1,950	1,950	1,909	1,918	9,800	959
2017-08-02	1,923	1,948	1,917	1,940	6,300	970
2017-08-01	1,928	1,961	1,909	1,926	27,800	963
2017-07-31	1,906	1,918	1,895	1,911	19,600	955.50
2017-07-28	1,933	1,939	1,901	1,906	12,300	953
2017-07-27	1,940	1,945	1,921	1,926	7,900	963
2017-07-26	1,958	1,958	1,921	1,935	13,500	967.50
2017-07-25	1,962	1,972	1,941	1,948	13,300	974
2017-07-24	1,932	1,971	1,932	1,962	16,300	981
2017-07-21	1,925	1,934	1,914	1,931	11,700	965.50
2017-07-20	1,937	1,942	1,921	1,928	10,900	964
2017-07-19	1,942	1,953	1,919	1,921	13,800	960.50
2017-07-18	1,986	1,986	1,942	1,942	16,700	971
2017-07-14	1,999	2,006	1,986	1,986	12,700	993
2017-07-13	1,986	2,000	1,986	1,993	7,400	996.50
2017-07-12	1,990	2,006	1,980	1,983	14,200	991.50
2017-07-11	1,956	2,006	1,956	1,982	13,800	991
2017-07-10	1,963	1,971	1,956	1,965	6,200	982.50
2017-07-07	1,967	1,973	1,960	1,960	11,100	980
2017-07-06	1,978	1,990	1,962	1,967	9,400	983.50
2017-07-05	1,978	1,988	1,967	1,987	11,300	993.50
2017-07-04	2,041	2,046	1,982	1,990	17,900	995
2017-07-03	2,049	2,075	2,006	2,060	27,300	1,030
2017-06-30	2,015	2,018	1,988	2,006	19,100	1,003
2017-06-29	2,010	2,052	2,006	2,047	31,900	1,023.50
2017-06-28	2,024	2,052	1,981	1,985	32,500	992.50
2017-06-27	2,051	2,062	2,031	2,039	14,900	1,019.50
2017-06-26	2,080	2,084	2,050	2,061	21,700	1,030.50
2017-06-23	2,065	2,074	2,026	2,053	27,200	1,026.50
2017-06-22	2,075	2,077	2,051	2,051	10,200	1,025.50
2017-06-21	2,034	2,082	2,027	2,057	21,600	1,028.50
2017-06-20	2,030	2,085	2,028	2,060	44,900	1,030
2017-06-19	2,024	2,024	1,994	2,002	24,600	1,001
2017-06-16	2,053	2,053	2,012	2,024	15,300	1,012
2017-06-15	2,015	2,039	1,993	2,023	25,400	1,011.50
2017-06-14	2,040	2,054	2,013	2,014	37,300	1,007
2017-06-13	2,073	2,073	2,041	2,041	19,900	1,020.50
2017-06-12	2,047	2,060	2,024	2,039	23,600	1,019.50
2017-06-09	2,012	2,063	2,012	2,030	27,900	1,015
2017-06-08	2,011	2,067	2,011	2,029	36,300	1,014.50
2017-06-07	2,023	2,061	2,004	2,015	23,500	1,007.50
2017-06-06	2,115	2,130	2,023	2,032	50,100	1,016
2017-06-05	2,080	2,121	2,062	2,115	35,500	1,057.50
2017-06-02	2,060	2,105	2,055	2,100	82,300	1,050
2017-06-01	2,090	2,090	2,020	2,041	38,000	1,020.50
2017-05-31	2,110	2,110	2,020	2,063	48,000	1,031.50
2017-05-30	2,070	2,099	2,032	2,099	51,200	1,049.50
2017-05-29	2,150	2,150	2,066	2,074	62,100	1,037
2017-05-26	2,068	2,120	2,052	2,108	118,900	1,054
2017-05-25	2,002	2,050	2,000	2,039	52,400	1,019.50
2017-05-24	2,000	2,010	1,993	2,002	34,100	1,001
2017-05-23	1,970	1,987	1,964	1,979	17,800	989.50
2017-05-22	1,950	1,974	1,937	1,965	14,900	982.50
2017-05-19	1,971	1,971	1,900	1,930	33,300	965
2017-05-18	1,950	1,971	1,932	1,971	19,700	985.50
2017-05-17	2,019	2,024	1,987	2,000	29,300	1,000
2017-05-16	1,998	2,014	1,990	2,010	46,200	1,005
2017-05-15	2,000	2,013	1,954	1,980	45,900	990
2017-05-12	1,912	1,938	1,905	1,910	16,600	955
2017-05-11	1,996	1,996	1,935	1,944	13,300	972
2017-05-10	1,925	1,957	1,925	1,948	12,800	974
2017-05-09	1,947	1,971	1,925	1,925	20,800	962.50
2017-05-08	1,916	1,950	1,910	1,939	21,500	969.50
2017-05-02	1,919	1,932	1,897	1,910	20,100	955
2017-05-01	1,920	1,963	1,898	1,911	31,200	955.50
2017-04-28	1,971	2,004	1,915	1,985	83,700	992.50
2017-04-27	1,795	2,011	1,780	1,975	342,300	987.50
2017-04-26	1,781	1,808	1,781	1,783	49,400	891.50
2017-04-25	1,772	1,799	1,771	1,779	39,300	889.50
2017-04-24	1,810	1,813	1,782	1,785	43,200	892.50
2017-04-21	1,821	1,824	1,809	1,810	26,400	905
2017-04-20	1,841	1,855	1,813	1,834	15,800	917
2017-04-19	1,843	1,863	1,834	1,859	16,500	929.50
2017-04-18	1,849	1,878	1,840	1,852	22,300	926
2017-04-17	1,790	1,860	1,790	1,852	23,100	926
2017-04-14	1,798	1,828	1,785	1,817	22,300	908.50
2017-04-13	1,783	1,824	1,781	1,798	26,000	899
2017-04-12	1,829	1,837	1,781	1,800	44,300	900
2017-04-11	1,888	1,893	1,856	1,858	34,100	929
2017-04-10	1,851	1,921	1,834	1,916	42,700	958
2017-04-07	1,847	1,870	1,788	1,870	27,500	935
2017-04-06	1,848	1,848	1,780	1,826	44,400	913
2017-04-05	1,822	1,859	1,810	1,852	29,800	926
2017-04-04	1,926	1,926	1,816	1,821	46,500	910.50
2017-04-03	1,939	1,949	1,905	1,920	29,400	960
2017-03-31	1,899	1,935	1,886	1,911	25,000	955.50
2017-03-30	1,895	1,914	1,870	1,877	26,400	938.50
2017-03-29	1,852	1,898	1,851	1,889	27,100	944.50
2017-03-28	1,864	1,882	1,845	1,854	30,400	927
2017-03-27	1,908	1,908	1,860	1,870	33,300	935
2017-03-24	1,900	1,906	1,892	1,901	18,200	950.50
2017-03-23	1,895	1,930	1,890	1,890	22,600	945
2017-03-22	1,890	1,933	1,890	1,894	32,800	947
2017-03-21	1,961	1,980	1,900	1,953	59,800	976.50
2017-03-17	2,026	2,034	1,980	1,993	117,800	996.50
2017-03-16	2,035	2,069	2,021	2,021	29,400	1,010.50
2017-03-15	2,039	2,059	2,024	2,035	36,800	1,017.50
2017-03-14	2,041	2,057	2,002	2,017	24,400	1,008.50
2017-03-13	2,054	2,085	2,046	2,046	20,000	1,023
2017-03-10	2,109	2,110	2,053	2,055	30,000	1,027.50
2017-03-09	2,081	2,102	2,069	2,095	20,300	1,047.50
2017-03-08	2,062	2,107	2,062	2,082	32,300	1,041
2017-03-07	2,084	2,099	2,056	2,085	51,800	1,042.50
2017-03-06	2,015	2,100	2,009	2,083	116,800	1,041.50
2017-03-03	2,095	2,119	2,040	2,040	72,400	1,020
2017-03-02	2,087	2,109	2,085	2,094	40,700	1,047
2017-03-01	2,032	2,114	2,032	2,083	62,800	1,041.50
2017-02-28	2,100	2,100	2,038	2,040	71,400	1,020
2017-02-27	2,100	2,120	2,059	2,085	207,800	1,042.50
2017-02-24	2,005	2,017	1,997	2,013	25,800	1,006.50
2017-02-23	1,962	2,000	1,941	2,000	38,500	1,000
2017-02-22	1,956	1,989	1,939	1,986	52,100	993
2017-02-21	1,936	1,945	1,900	1,938	24,200	969
2017-02-20	1,905	1,939	1,882	1,896	36,300	948
2017-02-17	1,899	1,910	1,855	1,905	44,700	952.50
2017-02-16	1,810	1,897	1,800	1,883	49,000	941.50
2017-02-15	1,816	1,816	1,778	1,800	33,500	900
2017-02-14	1,850	1,880	1,801	1,810	29,200	905
2017-02-13	1,799	1,850	1,780	1,845	60,900	922.50
2017-02-10	1,760	1,772	1,750	1,764	10,100	882
2017-02-09	1,725	1,765	1,723	1,755	9,500	877.50
2017-02-08	1,740	1,743	1,713	1,727	21,100	863.50
2017-02-07	1,777	1,777	1,741	1,742	18,500	871
2017-02-06	1,750	1,784	1,742	1,780	17,600	890
2017-02-03	1,759	1,771	1,753	1,769	15,900	884.50
2017-02-02	1,811	1,812	1,760	1,760	23,900	880
2017-02-01	1,838	1,840	1,808	1,815	14,100	907.50
2017-01-31	1,851	1,875	1,839	1,851	14,400	925.50
2017-01-30	1,831	1,876	1,831	1,858	18,900	929
2017-01-27	1,851	1,858	1,820	1,820	19,100	910
2017-01-26	1,859	1,867	1,830	1,864	17,800	932
2017-01-25	1,806	1,824	1,797	1,821	22,900	910.50
2017-01-24	1,820	1,828	1,800	1,801	20,000	900.50
2017-01-23	1,800	1,829	1,786	1,811	19,100	905.50
2017-01-20	1,800	1,805	1,765	1,800	26,100	900
2017-01-19	1,810	1,812	1,798	1,798	18,000	899
2017-01-18	1,829	1,829	1,795	1,820	15,800	910
2017-01-17	1,830	1,830	1,796	1,804	19,900	902
2017-01-16	1,830	1,834	1,811	1,813	17,500	906.50
2017-01-13	1,835	1,868	1,831	1,831	14,800	915.50
2017-01-12	1,855	1,861	1,827	1,855	25,300	927.50
2017-01-11	1,897	1,897	1,853	1,862	25,800	931
2017-01-10	1,930	1,939	1,879	1,898	22,200	949
2017-01-06	1,930	1,946	1,890	1,920	28,700	960
2017-01-05	1,969	1,975	1,952	1,970	19,500	985
2017-01-04	1,974	1,991	1,950	1,956	29,500	978

分割・併合履歴： [2018-03-28]1株→2株 [2016-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31