[3916 東証1部] デジタル・インフォメーション・テクノロジー 日足 時系列データ

[3916 東証1部] デジタル・インフォメーション・テクノロジー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132020.002047.002002.002010.002920059205600
2017-12-122005.002010.001990.002002.002390047839200
2017-12-111989.001989.001963.001968.001200023672200
2017-12-082020.002022.001980.001988.001590031794300
2017-12-072020.002021.002003.002004.00860017291400
2017-12-062047.002047.002010.002014.001310026513300
2017-12-052013.002047.001965.002045.003970079906300
2017-12-042025.002035.001982.001983.002360047353200
2017-12-012046.002066.002001.002007.002120043200200
2017-11-302048.002073.002007.002045.003840078521100
2017-11-292045.002045.001999.002020.001790036153700
2017-11-282005.002030.001973.001992.002080041645100
2017-11-272000.002030.001988.001992.002240044930500
2017-11-242000.002011.001964.001967.001530030336900
2017-11-222000.002018.001972.001999.002010040167900
2017-11-211942.001971.001906.001958.002140041607900
2017-11-201870.001909.001870.001900.001350025493200
2017-11-171887.001899.001861.001872.001620030456000
2017-11-161861.001962.001861.001886.001590030063500
2017-11-151953.001965.001812.001866.002620049409600
2017-11-141988.001990.001942.001946.001850036370200
2017-11-132021.002021.001986.001992.001370027374200
2017-11-102020.002050.002020.002044.00750015286700
2017-11-092085.002088.002022.002050.001620033274200
2017-11-082072.002081.002066.002077.00760015749000
2017-11-072052.002089.002048.002075.001180024488900
2017-11-062040.002083.002022.002063.001320027241500
2017-11-022067.002067.002040.002042.00920018861600
2017-11-012078.002093.002067.002080.001800037487700
2017-10-312038.002080.002031.002078.002490051381600
2017-10-302018.002038.002012.002038.001800036548000
2017-10-271993.002020.001993.002015.001080021719500
2017-10-261960.002036.001948.001995.002450048885600
2017-10-251944.001958.001941.001952.001030020061200
2017-10-241943.001955.001930.001942.001300025238800
2017-10-231974.001980.001942.001948.00990019373600
2017-10-201960.001970.001945.001970.00930018197600
2017-10-191988.001991.001969.001970.001090021572000
2017-10-182003.002005.001983.001988.00730014552400
2017-10-172020.002027.002001.002012.00940018887200
2017-10-162007.002026.001980.002020.00770015464500
2017-10-132025.002039.002009.002017.001400028299200
2017-10-122015.002038.002015.002025.001180023880500
2017-10-112005.002023.002004.002015.00690013901100
2017-10-102029.002029.002007.002015.00770015536800
2017-10-062039.002056.002023.002029.00620012628700
2017-10-052037.002066.002021.002060.001040021247700
2017-10-042067.002069.002048.002048.001400028845400
2017-10-032034.002071.002021.002059.002070042417600
2017-10-022073.002073.002021.002034.00900018383200
2017-09-292046.002076.002039.002073.001420029230300
2017-09-282044.002080.002035.002067.001980040708900
2017-09-272057.002073.002038.002043.00880018066300
2017-09-262047.002084.002030.002070.002350048439300
2017-09-252021.002065.002021.002064.001750035859800
2017-09-222022.002030.001987.002018.001800036188700
2017-09-212011.002055.002002.002048.001190024121900
2017-09-202068.002068.002000.002011.001320026690700
2017-09-192097.002097.002020.002068.002800057627000
2017-09-151959.002048.001959.002047.002570051622300
2017-09-141982.001995.001979.001982.001280025400300
2017-09-131941.002018.001941.002003.002750054744200
2017-09-121942.001989.001940.001941.001450028329700
2017-09-111940.001960.001930.001936.001760034167700
2017-09-081921.001940.001920.001932.001370026368900
2017-09-071960.001970.001920.001935.001840035624100
2017-09-061949.001958.001929.001940.001100021388800
2017-09-052030.002042.001955.001965.003690073176200
2017-09-042068.002069.001941.002069.002190044427900
2017-09-012068.002075.002058.002065.003250067215900
2017-08-312027.002050.002027.002042.001150023482300
2017-08-302036.002044.002029.002038.00660013440300
2017-08-292040.002041.002015.002029.001580032065300
2017-08-281995.002050.001985.002041.003220065096200
2017-08-251958.001997.001958.001997.001760034836600
2017-08-241964.001973.001950.001953.002120041599600
2017-08-231977.001977.001952.001952.001000019603100
2017-08-221973.001980.001960.001961.00880017306500
2017-08-211975.001982.001966.001973.00860016977300
2017-08-181966.001983.001966.001976.00950018753000
2017-08-171983.001997.001965.001982.001270025120400
2017-08-161964.001983.001960.001983.001030020282800
2017-08-151975.002007.001948.001974.003830075703700
2017-08-141944.001975.001911.001969.003690071642600
2017-08-101890.001905.001875.001905.001220023070100
2017-08-091925.001925.001871.001904.002210041758800
2017-08-081900.001920.001898.001920.001160022153200
2017-08-071934.001934.001891.001894.00580011032400
2017-08-041911.001911.001893.001907.00740014068000
2017-08-031950.001950.001909.001918.00980018818900
2017-08-021923.001948.001917.001940.00630012180700
2017-08-011928.001961.001909.001926.002780053821600
2017-07-311906.001918.001895.001911.001960037351300
2017-07-281933.001939.001901.001906.001230023535700
2017-07-271940.001945.001921.001926.00790015255400
2017-07-261958.001958.001921.001935.001350026106900
2017-07-251962.001972.001941.001948.001330025980000
2017-07-241932.001971.001932.001962.001630031872300
2017-07-211925.001934.001914.001931.001170022534600
2017-07-201937.001942.001921.001928.001090021033500
2017-07-191942.001953.001919.001921.001380026633700
2017-07-181986.001986.001942.001942.001670032704200
2017-07-141999.002006.001986.001986.001270025331200
2017-07-131986.002000.001986.001993.00740014747700
2017-07-121990.002006.001980.001983.001420028310600
2017-07-111956.002006.001956.001982.001380027379500
2017-07-101963.001971.001956.001965.00620012183500
2017-07-071967.001973.001960.001960.001110021809900
2017-07-061978.001990.001962.001967.00940018533200
2017-07-051978.001988.001967.001987.001130022359000
2017-07-042041.002046.001982.001990.001790035859600
2017-07-032049.002075.002006.002060.002730056115600
2017-06-302015.002018.001988.002006.001910038299800
2017-06-292010.002052.002006.002047.003190064826100
2017-06-282024.002052.001981.001985.003250065245900
2017-06-272051.002062.002031.002039.001490030501900
2017-06-262080.002084.002050.002061.002170044914000
2017-06-232065.002074.002026.002053.002720056011700
2017-06-222075.002077.002051.002051.001020021023200
2017-06-212034.002082.002027.002057.002160044510300
2017-06-202030.002085.002028.002060.004490092531600
2017-06-192024.002024.001994.002002.002460049336700
2017-06-162053.002053.002012.002024.001530030985800
2017-06-152015.002039.001993.002023.002540051294600
2017-06-142040.002054.002013.002014.003730075839100
2017-06-132073.002073.002041.002041.001990040917400
2017-06-122047.002060.002024.002039.002360048312900
2017-06-092012.002063.002012.002030.002790056847400
2017-06-082011.002067.002011.002029.003630074177800
2017-06-072023.002061.002004.002015.002350047547000
2017-06-062115.002130.002023.002032.0050100102809400
2017-06-052080.002121.002062.002115.003550074364000
2017-06-022060.002105.002055.002100.0082300171335200
2017-06-012090.002090.002020.002041.003800077647300
2017-05-312110.002110.002020.002063.004800098943400
2017-05-302070.002099.002032.002099.0051200105852100
2017-05-292150.002150.002066.002074.0062100130562600
2017-05-262068.002120.002052.002108.00118900247140900
2017-05-252002.002050.002000.002039.0052400105706500
2017-05-242000.002010.001993.002002.003410068304900
2017-05-231970.001987.001964.001979.001780035177900
2017-05-221950.001974.001937.001965.001490029166000
2017-05-191971.001971.001900.001930.003330064650900
2017-05-181950.001971.001932.001971.001970038510600
2017-05-172019.002024.001987.002000.002930058736400
2017-05-161998.002014.001990.002010.004620092585700
2017-05-152000.002013.001954.001980.004590091016700
2017-05-121912.001938.001905.001910.001660031778200
2017-05-111996.001996.001935.001944.001330026031700
2017-05-101925.001957.001925.001948.001280024965900
2017-05-091947.001971.001925.001925.002080040483300
2017-05-081916.001950.001910.001939.002150041564700
2017-05-021919.001932.001897.001910.002010038412300
2017-05-011920.001963.001898.001911.003120059967200
2017-04-281971.002004.001915.001985.0083700165188700
2017-04-271795.002011.001780.001975.00342300660446000
2017-04-261781.001808.001781.001783.004940088371700
2017-04-251772.001799.001771.001779.003930069953500
2017-04-241810.001813.001782.001785.004320077520200
2017-04-211821.001824.001809.001810.002640047917200
2017-04-201841.001855.001813.001834.001580028906100
2017-04-191843.001863.001834.001859.001650030509900
2017-04-181849.001878.001840.001852.002230041322200
2017-04-171790.001860.001790.001852.002310042312100
2017-04-141798.001828.001785.001817.002230040351900
2017-04-131783.001824.001781.001798.002600046807200
2017-04-121829.001837.001781.001800.004430080146300
2017-04-111888.001893.001856.001858.003410063815400
2017-04-101851.001921.001834.001916.004270080380200
2017-04-071847.001870.001788.001870.002750050370300
2017-04-061848.001848.001780.001826.004440080140500
2017-04-051822.001859.001810.001852.002980054675100
2017-04-041926.001926.001816.001821.004650086654200
2017-04-031939.001949.001905.001920.002940056501900
2017-03-311899.001935.001886.001911.002500047741500
2017-03-301895.001914.001870.001877.002640049786900
2017-03-291852.001898.001851.001889.002710050916300
2017-03-281864.001882.001845.001854.003040056425700
2017-03-271908.001908.001860.001870.003330062704800
2017-03-241900.001906.001892.001901.001820034577000
2017-03-231895.001930.001890.001890.002260042927100
2017-03-221890.001933.001890.001894.003280062434800
2017-03-211961.001980.001900.001953.0059800115881700
2017-03-172026.002034.001980.001993.00117800236979000
2017-03-162035.002069.002021.002021.002940059932900
2017-03-152039.002059.002024.002035.003680075015700
2017-03-142041.002057.002002.002017.002440049534800
2017-03-132054.002085.002046.002046.002000041308500
2017-03-102109.002110.002053.002055.003000062303400
2017-03-092081.002102.002069.002095.002030042482300
2017-03-082062.002107.002062.002082.003230067558200
2017-03-072084.002099.002056.002085.0051800107667800
2017-03-062015.002100.002009.002083.00116800241445200
2017-03-032095.002119.002040.002040.0072400150653300
2017-03-022087.002109.002085.002094.004070085330400
2017-03-012032.002114.002032.002083.0062800130759500
2017-02-282100.002100.002038.002040.0071400147268700
2017-02-272100.002120.002059.002085.00207800434091800
2017-02-242005.002017.001997.002013.002580051668800
2017-02-231962.002000.001941.002000.003850075973000
2017-02-221956.001989.001939.001986.0052100102709100
2017-02-211936.001945.001900.001938.002420046763700
2017-02-201905.001939.001882.001896.003630069445100
2017-02-171899.001910.001855.001905.004470084733100
2017-02-161810.001897.001800.001883.004900090698000
2017-02-151816.001816.001778.001800.003350060477000
2017-02-141850.001880.001801.001810.002920053214400
2017-02-131799.001850.001780.001845.0060900110586400
2017-02-101760.001772.001750.001764.001010017751800
2017-02-091725.001765.001723.001755.00950016575200
2017-02-081740.001743.001713.001727.002110036443000
2017-02-071777.001777.001741.001742.001850032409000
2017-02-061750.001784.001742.001780.001760030963700
2017-02-031759.001771.001753.001769.001590027954200
2017-02-021811.001812.001760.001760.002390042718800
2017-02-011838.001840.001808.001815.001410025652600
2017-01-311851.001875.001839.001851.001440026664100
2017-01-301831.001876.001831.001858.001890034999200
2017-01-271851.001858.001820.001820.001910034993600
2017-01-261859.001867.001830.001864.001780033036600
2017-01-251806.001824.001797.001821.002290041421800
2017-01-241820.001828.001800.001801.002000036137500
2017-01-231800.001829.001786.001811.001910034622700
2017-01-201800.001805.001765.001800.002610046389400
2017-01-191810.001812.001798.001798.001800032475600
2017-01-181829.001829.001795.001820.001580028536500
2017-01-171830.001830.001796.001804.001990035877600
2017-01-161830.001834.001811.001813.001750031871700
2017-01-131835.001868.001831.001831.001480027291400
2017-01-121855.001861.001827.001855.002530046620100
2017-01-111897.001897.001853.001862.002580048155700
2017-01-101930.001939.001879.001898.002220042393400
2017-01-061930.001946.001890.001920.002870054988100
2017-01-051969.001975.001952.001970.001950038258100
2017-01-041974.001991.001950.001956.002950058122800
2016-12-301932.001972.001909.001972.004000078112000
2016-12-291910.001976.001900.001950.0081500158428500
2016-12-281862.001917.001860.001900.003790071541300
2016-12-271831.001885.001820.001850.002360043568000
2016-12-261809.001855.001795.001849.002220040609800
2016-12-221821.001823.001790.001803.003560064227900
2016-12-211841.001858.001794.001819.0062000112696200
2016-12-201816.001854.001792.001854.004140075829900
2016-12-191767.001800.001767.001776.002110037603400
2016-12-161799.001799.001760.001766.002060036520900
2016-12-151831.001860.001787.001795.0056500102522600
2016-12-141852.001896.001848.001864.001460027246500
2016-12-131830.001863.001805.001863.001850033998700
2016-12-121796.001870.001789.001842.002870052163900
2016-12-091777.001859.001777.001790.003630065673000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter