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 [2019年度]

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

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

2025年02月
日	月	火	水	木	金	土
« 01月31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