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	669.50
2021-12-29	1,304	1,350	1,290	1,342	116,300	671
2021-12-28	1,295	1,314	1,276	1,309	94,700	654.50
2021-12-27	1,293	1,300	1,255	1,274	146,200	637
2021-12-24	1,337	1,337	1,294	1,295	97,800	647.50
2021-12-23	1,310	1,331	1,298	1,312	76,800	656
2021-12-22	1,265	1,299	1,261	1,293	128,600	646.50
2021-12-21	1,281	1,284	1,249	1,265	120,800	632.50
2021-12-20	1,290	1,309	1,254	1,258	161,000	629
2021-12-17	1,340	1,341	1,294	1,301	164,700	650.50
2021-12-16	1,335	1,354	1,329	1,352	168,400	676
2021-12-15	1,299	1,330	1,290	1,305	300,600	652.50
2021-12-14	1,364	1,365	1,316	1,326	202,000	663
2021-12-13	1,400	1,404	1,359	1,370	83,500	685
2021-12-10	1,423	1,423	1,368	1,379	111,800	689.50
2021-12-09	1,423	1,448	1,414	1,423	94,700	711.50
2021-12-08	1,426	1,436	1,396	1,423	180,600	711.50
2021-12-07	1,379	1,409	1,371	1,407	192,900	703.50
2021-12-06	1,388	1,388	1,350	1,357	83,700	678.50
2021-12-03	1,391	1,398	1,358	1,398	105,400	699
2021-12-02	1,410	1,410	1,360	1,378	92,400	689
2021-12-01	1,400	1,410	1,366	1,392	95,500	696
2021-11-30	1,427	1,446	1,391	1,391	74,900	695.50
2021-11-29	1,430	1,458	1,390	1,397	121,400	698.50
2021-11-26	1,496	1,500	1,450	1,459	99,700	729.50
2021-11-25	1,559	1,560	1,482	1,485	148,400	742.50
2021-11-24	1,600	1,600	1,536	1,536	59,800	768
2021-11-22	1,540	1,597	1,540	1,589	61,200	794.50
2021-11-19	1,572	1,584	1,525	1,551	52,200	775.50
2021-11-18	1,560	1,586	1,539	1,574	83,300	787
2021-11-17	1,610	1,610	1,555	1,559	61,500	779.50
2021-11-16	1,638	1,638	1,611	1,611	33,600	805.50
2021-11-15	1,635	1,640	1,602	1,620	43,900	810
2021-11-12	1,573	1,628	1,568	1,617	58,600	808.50
2021-11-11	1,565	1,604	1,555	1,565	100,100	782.50
2021-11-10	1,652	1,660	1,564	1,564	279,100	782
2021-11-09	1,787	1,790	1,743	1,749	67,900	874.50
2021-11-08	1,800	1,816	1,769	1,781	58,100	890.50
2021-11-05	1,783	1,795	1,755	1,786	71,600	893
2021-11-04	1,780	1,787	1,756	1,780	55,600	890
2021-11-02	1,748	1,771	1,745	1,749	35,100	874.50
2021-11-01	1,746	1,763	1,723	1,760	52,200	880
2021-10-29	1,711	1,729	1,688	1,719	64,800	859.50
2021-10-28	1,683	1,703	1,668	1,703	47,800	851.50
2021-10-27	1,709	1,709	1,683	1,683	29,200	841.50
2021-10-26	1,715	1,719	1,698	1,705	39,600	852.50
2021-10-25	1,686	1,686	1,651	1,675	63,000	837.50
2021-10-22	1,686	1,707	1,675	1,687	68,000	843.50
2021-10-21	1,732	1,733	1,695	1,697	139,200	848.50
2021-10-20	1,783	1,794	1,756	1,760	70,300	880
2021-10-19	1,730	1,759	1,720	1,751	65,300	875.50
2021-10-18	1,704	1,727	1,674	1,719	106,000	859.50
2021-10-15	1,674	1,708	1,647	1,704	81,400	852
2021-10-14	1,645	1,678	1,641	1,660	45,900	830
2021-10-13	1,670	1,683	1,638	1,644	84,300	822
2021-10-12	1,676	1,699	1,653	1,687	91,700	843.50
2021-10-11	1,670	1,672	1,633	1,664	169,700	832
2021-10-08	1,659	1,708	1,658	1,681	120,000	840.50
2021-10-07	1,680	1,683	1,641	1,652	222,500	826
2021-10-06	1,753	1,773	1,698	1,698	147,600	849
2021-10-05	1,804	1,806	1,740	1,765	86,100	882.50
2021-10-04	1,900	1,900	1,806	1,824	92,500	912
2021-10-01	1,900	1,920	1,860	1,872	91,700	936
2021-09-30	1,955	1,982	1,932	1,940	52,000	970
2021-09-29	1,950	1,962	1,908	1,939	75,600	969.50
2021-09-28	2,000	2,000	1,961	1,980	46,700	990
2021-09-27	2,022	2,025	1,983	1,985	73,300	992.50
2021-09-24	2,022	2,044	2,006	2,041	91,800	1,020.50
2021-09-22	2,045	2,046	1,996	2,011	39,700	1,005.50
2021-09-21	2,048	2,064	2,021	2,045	67,900	1,022.50
2021-09-17	2,081	2,099	2,038	2,073	117,700	1,036.50
2021-09-16	2,172	2,172	2,072	2,113	72,900	1,056.50
2021-09-15	2,156	2,214	2,156	2,189	83,900	1,094.50
2021-09-14	2,139	2,160	2,115	2,160	69,000	1,080
2021-09-13	2,133	2,140	2,095	2,131	52,100	1,065.50
2021-09-10	2,050	2,125	2,048	2,125	124,000	1,062.50
2021-09-09	2,001	2,049	1,998	2,024	44,500	1,012
2021-09-08	2,010	2,049	1,999	2,013	53,300	1,006.50
2021-09-07	2,020	2,028	1,988	2,005	58,500	1,002.50
2021-09-06	2,034	2,056	2,005	2,020	49,600	1,010
2021-09-03	2,000	2,038	2,000	2,009	55,700	1,004.50
2021-09-02	2,025	2,027	1,985	1,997	56,900	998.50
2021-09-01	1,991	2,032	1,960	2,027	80,500	1,013.50
2021-08-31	1,980	1,994	1,958	1,980	39,900	990
2021-08-30	2,010	2,021	1,974	1,988	66,300	994
2021-08-27	1,922	2,007	1,906	1,999	69,000	999.50
2021-08-26	1,878	1,932	1,878	1,927	35,700	963.50
2021-08-25	1,860	1,909	1,860	1,889	33,900	944.50
2021-08-24	1,820	1,857	1,820	1,857	31,800	928.50
2021-08-23	1,786	1,845	1,786	1,833	43,400	916.50
2021-08-20	1,771	1,809	1,752	1,761	48,000	880.50
2021-08-19	1,792	1,832	1,776	1,786	37,000	893
2021-08-18	1,760	1,816	1,747	1,805	38,800	902.50
2021-08-17	1,850	1,856	1,773	1,780	87,400	890
2021-08-16	1,908	1,910	1,857	1,857	55,600	928.50
2021-08-13	1,917	1,936	1,864	1,895	83,500	947.50
2021-08-12	1,846	1,890	1,827	1,877	54,000	938.50
2021-08-11	1,845	1,845	1,823	1,842	24,200	921
2021-08-10	1,848	1,852	1,840	1,845	20,600	922.50
2021-08-06	1,878	1,880	1,841	1,841	21,600	920.50
2021-08-05	1,871	1,873	1,838	1,862	51,500	931
2021-08-04	1,920	1,920	1,872	1,889	37,200	944.50
2021-08-03	1,911	1,921	1,884	1,902	18,400	951
2021-08-02	1,900	1,914	1,867	1,904	34,600	952
2021-07-30	1,896	1,900	1,850	1,890	53,900	945
2021-07-29	1,887	1,895	1,869	1,895	30,500	947.50
2021-07-28	1,876	1,886	1,838	1,868	42,800	934
2021-07-27	1,917	1,917	1,887	1,893	19,800	946.50
2021-07-26	1,935	1,935	1,888	1,897	30,500	948.50
2021-07-21	1,880	1,904	1,880	1,897	34,500	948.50
2021-07-20	1,840	1,863	1,831	1,857	37,200	928.50
2021-07-19	1,896	1,902	1,861	1,870	33,100	935
2021-07-16	1,903	1,918	1,889	1,896	36,400	948
2021-07-15	1,930	1,947	1,897	1,903	41,900	951.50
2021-07-14	1,923	1,974	1,919	1,946	53,800	973
2021-07-13	1,921	1,945	1,910	1,923	47,300	961.50
2021-07-12	1,867	1,918	1,867	1,916	51,100	958
2021-07-09	1,830	1,864	1,820	1,853	75,700	926.50
2021-07-08	1,860	1,879	1,841	1,855	61,800	927.50
2021-07-07	1,850	1,889	1,842	1,875	53,200	937.50
2021-07-06	1,916	1,916	1,877	1,880	66,700	940
2021-07-05	1,936	1,962	1,917	1,924	31,300	962
2021-07-02	1,919	1,940	1,901	1,931	43,300	965.50
2021-07-01	1,936	1,936	1,892	1,902	57,300	951
2021-06-30	1,930	1,955	1,902	1,950	70,300	975
2021-06-29	1,927	1,954	1,901	1,912	60,300	956
2021-06-28	1,949	1,949	1,916	1,945	60,400	972.50
2021-06-25	1,951	1,969	1,923	1,942	89,100	971
2021-06-24	1,996	1,996	1,936	1,947	101,700	973.50
2021-06-23	2,028	2,030	1,988	1,996	38,600	998
2021-06-22	2,022	2,031	1,990	2,010	48,500	1,005
2021-06-21	2,002	2,019	1,970	1,982	62,000	991
2021-06-18	2,137	2,137	2,052	2,058	31,800	1,029
2021-06-17	2,143	2,143	2,077	2,096	43,100	1,048
2021-06-16	2,104	2,150	2,100	2,148	50,200	1,074
2021-06-15	2,106	2,146	2,093	2,112	48,400	1,056
2021-06-14	2,068	2,108	2,050	2,105	34,800	1,052.50
2021-06-11	2,089	2,103	2,068	2,068	37,100	1,034
2021-06-10	2,124	2,124	2,065	2,079	60,700	1,039.50
2021-06-09	2,133	2,186	2,133	2,141	99,300	1,070.50
2021-06-08	2,055	2,140	2,025	2,130	174,900	1,065
2021-06-07	2,000	2,014	1,981	2,005	45,500	1,002.50
2021-06-04	2,017	2,017	1,971	1,982	63,100	991
2021-06-03	2,010	2,054	1,991	2,034	55,100	1,017
2021-06-02	2,033	2,041	1,990	2,000	55,700	1,000
2021-06-01	2,089	2,089	2,012	2,013	69,800	1,006.50
2021-05-31	2,140	2,140	2,057	2,080	111,900	1,040
2021-05-28	2,063	2,114	2,063	2,100	92,100	1,050
2021-05-27	2,030	2,064	2,030	2,052	54,900	1,026
2021-05-26	1,999	2,042	1,994	2,033	79,600	1,016.50
2021-05-25	2,033	2,035	1,988	2,025	56,200	1,012.50
2021-05-24	2,050	2,067	2,025	2,026	49,900	1,013
2021-05-21	2,030	2,071	2,029	2,031	47,600	1,015.50
2021-05-20	2,008	2,034	1,990	2,009	48,700	1,004.50
2021-05-19	1,946	2,024	1,940	2,010	60,100	1,005
2021-05-18	1,931	1,992	1,890	1,966	108,600	983
2021-05-17	2,123	2,123	1,934	1,949	114,700	974.50
2021-05-14	2,018	2,048	1,992	2,039	92,000	1,019.50
2021-05-13	2,029	2,075	1,990	2,032	94,600	1,016
2021-05-12	2,102	2,137	2,042	2,062	67,000	1,031
2021-05-11	2,135	2,145	2,102	2,111	69,700	1,055.50
2021-05-10	2,230	2,231	2,149	2,179	87,300	1,089.50
2021-05-07	2,235	2,298	2,235	2,246	94,800	1,123
2021-05-06	2,240	2,249	2,192	2,220	80,800	1,110
2021-04-30	2,151	2,220	2,151	2,214	110,900	1,107
2021-04-28	2,101	2,162	2,091	2,151	113,100	1,075.50
2021-04-27	2,155	2,183	2,112	2,112	78,800	1,056
2021-04-26	2,087	2,193	2,040	2,182	105,800	1,091
2021-04-23	2,126	2,144	2,056	2,102	86,100	1,051
2021-04-22	2,219	2,220	2,128	2,142	108,300	1,071
2021-04-21	2,240	2,250	2,186	2,186	116,700	1,093
2021-04-20	2,224	2,296	2,205	2,278	121,500	1,139
2021-04-19	2,200	2,259	2,180	2,240	68,200	1,120
2021-04-16	2,240	2,240	2,188	2,203	74,100	1,101.50
2021-04-15	2,266	2,273	2,199	2,244	93,700	1,122
2021-04-14	2,347	2,380	2,242	2,268	152,400	1,134
2021-04-13	2,260	2,331	2,256	2,319	146,100	1,159.50
2021-04-12	2,277	2,279	2,216	2,238	120,900	1,119
2021-04-09	2,225	2,289	2,210	2,254	215,500	1,127
2021-04-08	2,170	2,237	2,157	2,226	168,800	1,113
2021-04-07	2,135	2,163	2,119	2,151	78,000	1,075.50
2021-04-06	2,150	2,150	2,091	2,120	161,600	1,060
2021-04-05	2,204	2,234	2,157	2,172	128,600	1,086
2021-04-02	2,221	2,221	2,141	2,175	230,400	1,087.50
2021-04-01	2,330	2,342	2,209	2,226	288,800	1,113
2021-03-31	2,211	2,298	2,171	2,294	306,800	1,147
2021-03-30	2,106	2,194	2,105	2,161	169,500	1,080.50
2021-03-29	2,135	2,170	2,090	2,115	254,100	1,057.50
2021-03-26	2,034	2,084	2,013	2,084	176,100	1,042
2021-03-25	2,002	2,048	1,953	2,013	197,800	1,006.50
2021-03-24	1,948	2,038	1,934	1,966	252,100	983
2021-03-23	1,950	1,990	1,932	1,950	81,700	975
2021-03-22	1,914	1,965	1,910	1,950	193,400	975
2021-03-19	1,858	1,881	1,838	1,877	93,700	938.50
2021-03-18	1,907	1,929	1,876	1,882	149,300	941
2021-03-17	1,949	1,957	1,890	1,916	127,300	958
2021-03-16	1,900	1,948	1,900	1,939	143,500	969.50
2021-03-15	1,870	1,898	1,849	1,889	106,100	944.50
2021-03-12	1,817	1,852	1,790	1,842	147,200	921
2021-03-11	1,769	1,817	1,761	1,811	153,900	905.50
2021-03-10	1,751	1,765	1,742	1,753	98,300	876.50
2021-03-09	1,750	1,780	1,740	1,765	88,600	882.50
2021-03-08	1,750	1,767	1,733	1,750	102,800	875
2021-03-05	1,673	1,747	1,672	1,734	196,100	867
2021-03-04	1,678	1,681	1,640	1,663	116,700	831.50
2021-03-03	1,803	1,804	1,681	1,703	195,800	851.50
2021-03-02	1,796	1,836	1,756	1,789	163,800	894.50
2021-03-01	1,786	1,840	1,767	1,802	267,900	901
2021-02-26	1,701	1,750	1,661	1,748	231,100	874
2021-02-25	1,752	1,755	1,703	1,730	187,900	865
2021-02-24	1,657	1,795	1,657	1,747	388,000	873.50
2021-02-22	1,616	1,676	1,616	1,644	115,800	822
2021-02-19	1,605	1,614	1,551	1,604	123,200	802
2021-02-18	1,616	1,646	1,608	1,615	76,900	807.50
2021-02-17	1,581	1,666	1,581	1,646	143,500	823
2021-02-16	1,623	1,629	1,573	1,581	118,800	790.50
2021-02-15	1,660	1,660	1,602	1,612	137,400	806
2021-02-12	1,624	1,708	1,580	1,660	282,700	830
2021-02-10	1,619	1,632	1,610	1,632	77,000	816
2021-02-09	1,613	1,629	1,586	1,627	103,300	813.50
2021-02-08	1,623	1,631	1,596	1,612	117,100	806
2021-02-05	1,643	1,646	1,596	1,605	108,800	802.50
2021-02-04	1,635	1,645	1,615	1,633	60,200	816.50
2021-02-03	1,645	1,662	1,635	1,637	73,100	818.50
2021-02-02	1,640	1,678	1,631	1,647	111,400	823.50
2021-02-01	1,640	1,648	1,602	1,628	99,800	814
2021-01-29	1,631	1,659	1,610	1,650	162,300	825
2021-01-28	1,602	1,635	1,586	1,627	169,400	813.50
2021-01-27	1,630	1,665	1,628	1,647	188,300	823.50
2021-01-26	1,675	1,705	1,610	1,614	325,000	807
2021-01-25	1,567	1,629	1,559	1,621	177,200	810.50
2021-01-22	1,529	1,566	1,525	1,557	99,300	778.50
2021-01-21	1,517	1,551	1,517	1,544	97,800	772
2021-01-20	1,494	1,521	1,493	1,518	86,700	759
2021-01-19	1,476	1,499	1,469	1,492	92,800	746
2021-01-18	1,448	1,476	1,427	1,468	83,500	734
2021-01-15	1,444	1,450	1,417	1,447	118,900	723.50
2021-01-14	1,465	1,478	1,450	1,450	79,700	725
2021-01-13	1,480	1,482	1,452	1,471	99,300	735.50
2021-01-12	1,518	1,521	1,475	1,482	125,600	741
2021-01-08	1,545	1,545	1,515	1,519	144,800	759.50
2021-01-07	1,550	1,558	1,546	1,548	123,700	774
2021-01-06	1,555	1,567	1,547	1,550	87,200	775
2021-01-05	1,556	1,568	1,546	1,555	111,400	777.50
2021-01-04	1,603	1,608	1,550	1,550	163,200	775

分割・併合履歴： [2025-12-29]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株

2026年01月
日	月	火	水	木	金	土
				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
« 12月30日