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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,342	1,350	1,316	1,339	97,600	1,339
2021-12-29	1,304	1,350	1,290	1,342	116,300	1,342
2021-12-28	1,295	1,314	1,276	1,309	94,700	1,309
2021-12-27	1,293	1,300	1,255	1,274	146,200	1,274
2021-12-24	1,337	1,337	1,294	1,295	97,800	1,295
2021-12-23	1,310	1,331	1,298	1,312	76,800	1,312
2021-12-22	1,265	1,299	1,261	1,293	128,600	1,293
2021-12-21	1,281	1,284	1,249	1,265	120,800	1,265
2021-12-20	1,290	1,309	1,254	1,258	161,000	1,258
2021-12-17	1,340	1,341	1,294	1,301	164,700	1,301
2021-12-16	1,335	1,354	1,329	1,352	168,400	1,352
2021-12-15	1,299	1,330	1,290	1,305	300,600	1,305
2021-12-14	1,364	1,365	1,316	1,326	202,000	1,326
2021-12-13	1,400	1,404	1,359	1,370	83,500	1,370
2021-12-10	1,423	1,423	1,368	1,379	111,800	1,379
2021-12-09	1,423	1,448	1,414	1,423	94,700	1,423
2021-12-08	1,426	1,436	1,396	1,423	180,600	1,423
2021-12-07	1,379	1,409	1,371	1,407	192,900	1,407
2021-12-06	1,388	1,388	1,350	1,357	83,700	1,357
2021-12-03	1,391	1,398	1,358	1,398	105,400	1,398
2021-12-02	1,410	1,410	1,360	1,378	92,400	1,378
2021-12-01	1,400	1,410	1,366	1,392	95,500	1,392
2021-11-30	1,427	1,446	1,391	1,391	74,900	1,391
2021-11-29	1,430	1,458	1,390	1,397	121,400	1,397
2021-11-26	1,496	1,500	1,450	1,459	99,700	1,459
2021-11-25	1,559	1,560	1,482	1,485	148,400	1,485
2021-11-24	1,600	1,600	1,536	1,536	59,800	1,536
2021-11-22	1,540	1,597	1,540	1,589	61,200	1,589
2021-11-19	1,572	1,584	1,525	1,551	52,200	1,551
2021-11-18	1,560	1,586	1,539	1,574	83,300	1,574
2021-11-17	1,610	1,610	1,555	1,559	61,500	1,559
2021-11-16	1,638	1,638	1,611	1,611	33,600	1,611
2021-11-15	1,635	1,640	1,602	1,620	43,900	1,620
2021-11-12	1,573	1,628	1,568	1,617	58,600	1,617
2021-11-11	1,565	1,604	1,555	1,565	100,100	1,565
2021-11-10	1,652	1,660	1,564	1,564	279,100	1,564
2021-11-09	1,787	1,790	1,743	1,749	67,900	1,749
2021-11-08	1,800	1,816	1,769	1,781	58,100	1,781
2021-11-05	1,783	1,795	1,755	1,786	71,600	1,786
2021-11-04	1,780	1,787	1,756	1,780	55,600	1,780
2021-11-02	1,748	1,771	1,745	1,749	35,100	1,749
2021-11-01	1,746	1,763	1,723	1,760	52,200	1,760
2021-10-29	1,711	1,729	1,688	1,719	64,800	1,719
2021-10-28	1,683	1,703	1,668	1,703	47,800	1,703
2021-10-27	1,709	1,709	1,683	1,683	29,200	1,683
2021-10-26	1,715	1,719	1,698	1,705	39,600	1,705
2021-10-25	1,686	1,686	1,651	1,675	63,000	1,675
2021-10-22	1,686	1,707	1,675	1,687	68,000	1,687
2021-10-21	1,732	1,733	1,695	1,697	139,200	1,697
2021-10-20	1,783	1,794	1,756	1,760	70,300	1,760
2021-10-19	1,730	1,759	1,720	1,751	65,300	1,751
2021-10-18	1,704	1,727	1,674	1,719	106,000	1,719
2021-10-15	1,674	1,708	1,647	1,704	81,400	1,704
2021-10-14	1,645	1,678	1,641	1,660	45,900	1,660
2021-10-13	1,670	1,683	1,638	1,644	84,300	1,644
2021-10-12	1,676	1,699	1,653	1,687	91,700	1,687
2021-10-11	1,670	1,672	1,633	1,664	169,700	1,664
2021-10-08	1,659	1,708	1,658	1,681	120,000	1,681
2021-10-07	1,680	1,683	1,641	1,652	222,500	1,652
2021-10-06	1,753	1,773	1,698	1,698	147,600	1,698
2021-10-05	1,804	1,806	1,740	1,765	86,100	1,765
2021-10-04	1,900	1,900	1,806	1,824	92,500	1,824
2021-10-01	1,900	1,920	1,860	1,872	91,700	1,872
2021-09-30	1,955	1,982	1,932	1,940	52,000	1,940
2021-09-29	1,950	1,962	1,908	1,939	75,600	1,939
2021-09-28	2,000	2,000	1,961	1,980	46,700	1,980
2021-09-27	2,022	2,025	1,983	1,985	73,300	1,985
2021-09-24	2,022	2,044	2,006	2,041	91,800	2,041
2021-09-22	2,045	2,046	1,996	2,011	39,700	2,011
2021-09-21	2,048	2,064	2,021	2,045	67,900	2,045
2021-09-17	2,081	2,099	2,038	2,073	117,700	2,073
2021-09-16	2,172	2,172	2,072	2,113	72,900	2,113
2021-09-15	2,156	2,214	2,156	2,189	83,900	2,189
2021-09-14	2,139	2,160	2,115	2,160	69,000	2,160
2021-09-13	2,133	2,140	2,095	2,131	52,100	2,131
2021-09-10	2,050	2,125	2,048	2,125	124,000	2,125
2021-09-09	2,001	2,049	1,998	2,024	44,500	2,024
2021-09-08	2,010	2,049	1,999	2,013	53,300	2,013
2021-09-07	2,020	2,028	1,988	2,005	58,500	2,005
2021-09-06	2,034	2,056	2,005	2,020	49,600	2,020
2021-09-03	2,000	2,038	2,000	2,009	55,700	2,009
2021-09-02	2,025	2,027	1,985	1,997	56,900	1,997
2021-09-01	1,991	2,032	1,960	2,027	80,500	2,027
2021-08-31	1,980	1,994	1,958	1,980	39,900	1,980
2021-08-30	2,010	2,021	1,974	1,988	66,300	1,988
2021-08-27	1,922	2,007	1,906	1,999	69,000	1,999
2021-08-26	1,878	1,932	1,878	1,927	35,700	1,927
2021-08-25	1,860	1,909	1,860	1,889	33,900	1,889
2021-08-24	1,820	1,857	1,820	1,857	31,800	1,857
2021-08-23	1,786	1,845	1,786	1,833	43,400	1,833
2021-08-20	1,771	1,809	1,752	1,761	48,000	1,761
2021-08-19	1,792	1,832	1,776	1,786	37,000	1,786
2021-08-18	1,760	1,816	1,747	1,805	38,800	1,805
2021-08-17	1,850	1,856	1,773	1,780	87,400	1,780
2021-08-16	1,908	1,910	1,857	1,857	55,600	1,857
2021-08-13	1,917	1,936	1,864	1,895	83,500	1,895
2021-08-12	1,846	1,890	1,827	1,877	54,000	1,877
2021-08-11	1,845	1,845	1,823	1,842	24,200	1,842
2021-08-10	1,848	1,852	1,840	1,845	20,600	1,845
2021-08-06	1,878	1,880	1,841	1,841	21,600	1,841
2021-08-05	1,871	1,873	1,838	1,862	51,500	1,862
2021-08-04	1,920	1,920	1,872	1,889	37,200	1,889
2021-08-03	1,911	1,921	1,884	1,902	18,400	1,902
2021-08-02	1,900	1,914	1,867	1,904	34,600	1,904
2021-07-30	1,896	1,900	1,850	1,890	53,900	1,890
2021-07-29	1,887	1,895	1,869	1,895	30,500	1,895
2021-07-28	1,876	1,886	1,838	1,868	42,800	1,868
2021-07-27	1,917	1,917	1,887	1,893	19,800	1,893
2021-07-26	1,935	1,935	1,888	1,897	30,500	1,897
2021-07-21	1,880	1,904	1,880	1,897	34,500	1,897
2021-07-20	1,840	1,863	1,831	1,857	37,200	1,857
2021-07-19	1,896	1,902	1,861	1,870	33,100	1,870
2021-07-16	1,903	1,918	1,889	1,896	36,400	1,896
2021-07-15	1,930	1,947	1,897	1,903	41,900	1,903
2021-07-14	1,923	1,974	1,919	1,946	53,800	1,946
2021-07-13	1,921	1,945	1,910	1,923	47,300	1,923
2021-07-12	1,867	1,918	1,867	1,916	51,100	1,916
2021-07-09	1,830	1,864	1,820	1,853	75,700	1,853
2021-07-08	1,860	1,879	1,841	1,855	61,800	1,855
2021-07-07	1,850	1,889	1,842	1,875	53,200	1,875
2021-07-06	1,916	1,916	1,877	1,880	66,700	1,880
2021-07-05	1,936	1,962	1,917	1,924	31,300	1,924
2021-07-02	1,919	1,940	1,901	1,931	43,300	1,931
2021-07-01	1,936	1,936	1,892	1,902	57,300	1,902
2021-06-30	1,930	1,955	1,902	1,950	70,300	1,950
2021-06-29	1,927	1,954	1,901	1,912	60,300	1,912
2021-06-28	1,949	1,949	1,916	1,945	60,400	1,945
2021-06-25	1,951	1,969	1,923	1,942	89,100	1,942
2021-06-24	1,996	1,996	1,936	1,947	101,700	1,947
2021-06-23	2,028	2,030	1,988	1,996	38,600	1,996
2021-06-22	2,022	2,031	1,990	2,010	48,500	2,010
2021-06-21	2,002	2,019	1,970	1,982	62,000	1,982
2021-06-18	2,137	2,137	2,052	2,058	31,800	2,058
2021-06-17	2,143	2,143	2,077	2,096	43,100	2,096
2021-06-16	2,104	2,150	2,100	2,148	50,200	2,148
2021-06-15	2,106	2,146	2,093	2,112	48,400	2,112
2021-06-14	2,068	2,108	2,050	2,105	34,800	2,105
2021-06-11	2,089	2,103	2,068	2,068	37,100	2,068
2021-06-10	2,124	2,124	2,065	2,079	60,700	2,079
2021-06-09	2,133	2,186	2,133	2,141	99,300	2,141
2021-06-08	2,055	2,140	2,025	2,130	174,900	2,130
2021-06-07	2,000	2,014	1,981	2,005	45,500	2,005
2021-06-04	2,017	2,017	1,971	1,982	63,100	1,982
2021-06-03	2,010	2,054	1,991	2,034	55,100	2,034
2021-06-02	2,033	2,041	1,990	2,000	55,700	2,000
2021-06-01	2,089	2,089	2,012	2,013	69,800	2,013
2021-05-31	2,140	2,140	2,057	2,080	111,900	2,080
2021-05-28	2,063	2,114	2,063	2,100	92,100	2,100
2021-05-27	2,030	2,064	2,030	2,052	54,900	2,052
2021-05-26	1,999	2,042	1,994	2,033	79,600	2,033
2021-05-25	2,033	2,035	1,988	2,025	56,200	2,025
2021-05-24	2,050	2,067	2,025	2,026	49,900	2,026
2021-05-21	2,030	2,071	2,029	2,031	47,600	2,031
2021-05-20	2,008	2,034	1,990	2,009	48,700	2,009
2021-05-19	1,946	2,024	1,940	2,010	60,100	2,010
2021-05-18	1,931	1,992	1,890	1,966	108,600	1,966
2021-05-17	2,123	2,123	1,934	1,949	114,700	1,949
2021-05-14	2,018	2,048	1,992	2,039	92,000	2,039
2021-05-13	2,029	2,075	1,990	2,032	94,600	2,032
2021-05-12	2,102	2,137	2,042	2,062	67,000	2,062
2021-05-11	2,135	2,145	2,102	2,111	69,700	2,111
2021-05-10	2,230	2,231	2,149	2,179	87,300	2,179
2021-05-07	2,235	2,298	2,235	2,246	94,800	2,246
2021-05-06	2,240	2,249	2,192	2,220	80,800	2,220
2021-04-30	2,151	2,220	2,151	2,214	110,900	2,214
2021-04-28	2,101	2,162	2,091	2,151	113,100	2,151
2021-04-27	2,155	2,183	2,112	2,112	78,800	2,112
2021-04-26	2,087	2,193	2,040	2,182	105,800	2,182
2021-04-23	2,126	2,144	2,056	2,102	86,100	2,102
2021-04-22	2,219	2,220	2,128	2,142	108,300	2,142
2021-04-21	2,240	2,250	2,186	2,186	116,700	2,186
2021-04-20	2,224	2,296	2,205	2,278	121,500	2,278
2021-04-19	2,200	2,259	2,180	2,240	68,200	2,240
2021-04-16	2,240	2,240	2,188	2,203	74,100	2,203
2021-04-15	2,266	2,273	2,199	2,244	93,700	2,244
2021-04-14	2,347	2,380	2,242	2,268	152,400	2,268
2021-04-13	2,260	2,331	2,256	2,319	146,100	2,319
2021-04-12	2,277	2,279	2,216	2,238	120,900	2,238
2021-04-09	2,225	2,289	2,210	2,254	215,500	2,254
2021-04-08	2,170	2,237	2,157	2,226	168,800	2,226
2021-04-07	2,135	2,163	2,119	2,151	78,000	2,151
2021-04-06	2,150	2,150	2,091	2,120	161,600	2,120
2021-04-05	2,204	2,234	2,157	2,172	128,600	2,172
2021-04-02	2,221	2,221	2,141	2,175	230,400	2,175
2021-04-01	2,330	2,342	2,209	2,226	288,800	2,226
2021-03-31	2,211	2,298	2,171	2,294	306,800	2,294
2021-03-30	2,106	2,194	2,105	2,161	169,500	2,161
2021-03-29	2,135	2,170	2,090	2,115	254,100	2,115
2021-03-26	2,034	2,084	2,013	2,084	176,100	2,084
2021-03-25	2,002	2,048	1,953	2,013	197,800	2,013
2021-03-24	1,948	2,038	1,934	1,966	252,100	1,966
2021-03-23	1,950	1,990	1,932	1,950	81,700	1,950
2021-03-22	1,914	1,965	1,910	1,950	193,400	1,950
2021-03-19	1,858	1,881	1,838	1,877	93,700	1,877
2021-03-18	1,907	1,929	1,876	1,882	149,300	1,882
2021-03-17	1,949	1,957	1,890	1,916	127,300	1,916
2021-03-16	1,900	1,948	1,900	1,939	143,500	1,939
2021-03-15	1,870	1,898	1,849	1,889	106,100	1,889
2021-03-12	1,817	1,852	1,790	1,842	147,200	1,842
2021-03-11	1,769	1,817	1,761	1,811	153,900	1,811
2021-03-10	1,751	1,765	1,742	1,753	98,300	1,753
2021-03-09	1,750	1,780	1,740	1,765	88,600	1,765
2021-03-08	1,750	1,767	1,733	1,750	102,800	1,750
2021-03-05	1,673	1,747	1,672	1,734	196,100	1,734
2021-03-04	1,678	1,681	1,640	1,663	116,700	1,663
2021-03-03	1,803	1,804	1,681	1,703	195,800	1,703
2021-03-02	1,796	1,836	1,756	1,789	163,800	1,789
2021-03-01	1,786	1,840	1,767	1,802	267,900	1,802
2021-02-26	1,701	1,750	1,661	1,748	231,100	1,748
2021-02-25	1,752	1,755	1,703	1,730	187,900	1,730
2021-02-24	1,657	1,795	1,657	1,747	388,000	1,747
2021-02-22	1,616	1,676	1,616	1,644	115,800	1,644
2021-02-19	1,605	1,614	1,551	1,604	123,200	1,604
2021-02-18	1,616	1,646	1,608	1,615	76,900	1,615
2021-02-17	1,581	1,666	1,581	1,646	143,500	1,646
2021-02-16	1,623	1,629	1,573	1,581	118,800	1,581
2021-02-15	1,660	1,660	1,602	1,612	137,400	1,612
2021-02-12	1,624	1,708	1,580	1,660	282,700	1,660
2021-02-10	1,619	1,632	1,610	1,632	77,000	1,632
2021-02-09	1,613	1,629	1,586	1,627	103,300	1,627
2021-02-08	1,623	1,631	1,596	1,612	117,100	1,612
2021-02-05	1,643	1,646	1,596	1,605	108,800	1,605
2021-02-04	1,635	1,645	1,615	1,633	60,200	1,633
2021-02-03	1,645	1,662	1,635	1,637	73,100	1,637
2021-02-02	1,640	1,678	1,631	1,647	111,400	1,647
2021-02-01	1,640	1,648	1,602	1,628	99,800	1,628
2021-01-29	1,631	1,659	1,610	1,650	162,300	1,650
2021-01-28	1,602	1,635	1,586	1,627	169,400	1,627
2021-01-27	1,630	1,665	1,628	1,647	188,300	1,647
2021-01-26	1,675	1,705	1,610	1,614	325,000	1,614
2021-01-25	1,567	1,629	1,559	1,621	177,200	1,621
2021-01-22	1,529	1,566	1,525	1,557	99,300	1,557
2021-01-21	1,517	1,551	1,517	1,544	97,800	1,544
2021-01-20	1,494	1,521	1,493	1,518	86,700	1,518
2021-01-19	1,476	1,499	1,469	1,492	92,800	1,492
2021-01-18	1,448	1,476	1,427	1,468	83,500	1,468
2021-01-15	1,444	1,450	1,417	1,447	118,900	1,447
2021-01-14	1,465	1,478	1,450	1,450	79,700	1,450
2021-01-13	1,480	1,482	1,452	1,471	99,300	1,471
2021-01-12	1,518	1,521	1,475	1,482	125,600	1,482
2021-01-08	1,545	1,545	1,515	1,519	144,800	1,519
2021-01-07	1,550	1,558	1,546	1,548	123,700	1,548
2021-01-06	1,555	1,567	1,547	1,550	87,200	1,550
2021-01-05	1,556	1,568	1,546	1,555	111,400	1,555
2021-01-04	1,603	1,608	1,550	1,550	163,200	1,550

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