[3916 東証2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2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 
2016-12-021945.001946.001845.001872.002960055632500
2016-12-011958.001994.001914.001940.003470068007100
2016-11-301930.001968.001925.001964.002980058088800
2016-11-291889.001930.001868.001930.002590049369200
2016-11-281860.001902.001860.001902.002460046188700
2016-11-251940.001940.001831.001900.004040076040100
2016-11-241933.001960.001930.001942.001620031430600
2016-11-221950.001968.001911.001950.001890036622600
2016-11-211979.002010.001951.001957.002010039636600
2016-11-181980.002015.001952.001961.002390047395800
2016-11-171960.001990.001930.001954.002410047166200
2016-11-161958.002008.001930.001999.002680053011300
2016-11-151869.001933.001811.001922.004270079822300
2016-11-141822.001900.001808.001869.0061400113491300
2016-11-112000.002070.001942.001961.003680073257400
2016-11-102001.002069.001986.002042.003990080940600
2016-11-092012.002026.001751.001935.0070200132300600
2016-11-082043.002050.001998.002001.002200044448000
2016-11-072070.002090.002009.002043.003820078105800
2016-11-042061.002115.001996.002029.0058400118187600
2016-11-022250.002264.002076.002135.0073400157299800
2016-11-012331.002398.002273.002293.0058400136229500
2016-10-312250.002340.002238.002330.0070600161860000
2016-10-282210.002254.002110.002250.0062400136505400
2016-10-272221.002251.002210.002227.002480055224800
2016-10-262206.002272.002203.002226.0061000135856400
2016-10-252410.002410.002250.002292.0063300146453300
2016-10-242410.002439.002382.002404.003190076651100
2016-10-212446.002471.002365.002430.0055700134620900
2016-10-202480.002490.002410.002471.0053700131683200
2016-10-192460.002520.002457.002480.0052000129267000
2016-10-182520.002520.002436.002493.0060400149503100
2016-10-172475.002543.002463.002515.00115500289098800
2016-10-142420.002482.002380.002456.0055500135685800
2016-10-132350.002430.002316.002430.0079900189918200
2016-10-122468.002488.002306.002395.00106200257407600
2016-10-112520.002527.002410.002480.00136500339128500
2016-10-072400.002530.002388.002475.00319600790965900
2016-10-062343.002420.002306.002400.00111100263023600
2016-10-052436.002452.002301.002343.00130800311049400
2016-10-042361.002420.002290.002391.00101200238273700
2016-10-032448.002472.002366.002374.00142400345881900
2016-09-302363.002400.002300.002393.00150200354097300
2016-09-292300.002370.002275.002349.00136500317098500
2016-09-282125.002280.002049.002278.00122300270340400
2016-09-274205.004205.004050.004180.0046700193521500
2016-09-264475.004530.004275.004275.00137100602553000
2016-09-234210.004450.004210.004435.0061700268315000
2016-09-214030.004295.003975.004200.0058200242665000
2016-09-204025.004120.004000.004030.0030000121863500
2016-09-163760.004000.003755.003970.001520059666000
2016-09-153820.003855.003775.003790.001200045653500
2016-09-143975.004060.003800.003845.0033600132202500
2016-09-133975.004085.003900.004020.0045400181889500
2016-09-123880.003970.003850.003885.0034700135249000
2016-09-093720.003835.003675.003770.002510094120500
2016-09-083680.003680.003580.003650.00370013419000
2016-09-073660.003690.003570.003630.00910033043500
2016-09-063620.003725.003620.003695.00760027961000
2016-09-053670.003745.003605.003690.00730026799500
2016-09-023605.003725.003605.003635.001070038893500
2016-09-013840.003840.003600.003605.0035600131169500
2016-08-313685.003960.003625.003910.0030800116856000
2016-08-303655.003675.003555.003650.00910032890000
2016-08-293620.003700.003585.003685.00960034961000
2016-08-263590.003645.003590.003595.00810029274500
2016-08-253495.003640.003495.003635.001450052023500
2016-08-243455.003520.003400.003480.001070037016000
2016-08-233450.003490.003365.003460.001300044816000
2016-08-223390.003450.003340.003450.001090037181500
2016-08-193350.003400.003310.003390.001120037715500
2016-08-183360.003400.003250.003300.001610053406000
2016-08-173400.003400.003270.003330.002200073501000
2016-08-163500.003565.003400.003435.0038000132539000
2016-08-153180.003340.003110.003330.001940062412000
2016-08-123275.003450.003180.003310.001950065158500
2016-08-103275.003320.003195.003240.00360011742500
2016-08-093255.003270.003155.003225.00670021477000
2016-08-083300.003385.003265.003280.00450014863500
2016-08-053335.003385.003240.003300.001920063320000
2016-08-043690.003690.003365.003390.002810097019500
2016-08-033920.003920.003600.003720.001570057813000
2016-08-023980.003980.003835.003930.00770030195000
2016-08-013800.004085.003625.003910.0033900129670000
2016-07-293430.004115.003300.004115.0037900140746500
2016-07-283595.003595.003330.003415.001840063015500
2016-07-273620.003620.003560.003595.00440015814500
2016-07-263645.003645.003540.003590.00530018936000
2016-07-253680.003740.003600.003660.00610022399500
2016-07-223610.003695.003515.003680.001170041992500
2016-07-213650.003700.003620.003670.00740027083000
2016-07-203680.003690.003635.003690.0023008442500
2016-07-193565.003740.003560.003680.00880032011000
2016-07-153790.003790.003655.003675.00610022489000
2016-07-143765.003815.003720.003790.00910034267000
2016-07-133895.003920.003780.003820.001060040903500
2016-07-123745.003890.003745.003835.00980037688000
2016-07-113770.003910.003715.003715.001480056418000
2016-07-083765.003840.003635.003770.001370050866500
2016-07-073940.003945.003730.003830.001510057614000
2016-07-064030.004030.003810.003930.001730067418000
2016-07-054200.004200.004025.004100.001620066138000
2016-07-044225.004315.004215.004215.001290054905500
2016-07-014350.004350.004130.004295.0035000148402500
2016-06-304000.004320.003980.004320.0058200240879000
2016-06-293795.003980.003730.003910.0028500108938000
2016-06-283705.003785.003600.003760.0034500127323000
2016-06-273565.003880.003535.003820.002490092390000
2016-06-243800.004100.003085.003635.0064100226614500
2016-06-233690.003790.003655.003785.001170043379000
2016-06-223785.003850.003600.003770.002370088222000
2016-06-213730.003935.003720.003845.001860071378500
2016-06-203600.003900.003600.003800.002560096522000
2016-06-173600.003640.003500.003635.002720097047500
2016-06-163850.003850.003405.003460.0052200184263000
2016-06-153650.003960.003650.003885.0041800159443500
2016-06-144125.004200.003660.003795.0076300296319500
2016-06-134380.004415.004180.004265.0045100194135000
2016-06-104650.004650.004450.004530.0059300268840500
2016-06-094420.004730.004420.004695.00144300662472500
2016-06-084450.004515.004370.004410.0058700260294000
2016-06-074575.004605.004345.004485.00119800539461000
2016-06-064180.004545.004100.004510.00185500815596000
2016-06-034070.004280.004070.004250.0062400259064500
2016-06-023950.004050.003830.004000.0036300143915500
2016-06-014050.004085.003960.003990.0034400137912000
2016-05-313945.004100.003850.004100.0045500181332000
2016-05-303700.003990.003695.003990.0052700203618000
2016-05-273660.003700.003640.003690.001420052231500
2016-05-263800.003800.003645.003705.001630060675000
2016-05-253770.003910.003740.003875.001700065414500
2016-05-243875.004000.003835.003840.0026900104808500
2016-05-233700.004100.003700.004085.0070800279020000
2016-05-203430.003640.003430.003640.001810064214500
2016-05-193395.003560.003325.003500.002590088828000
2016-05-183750.003755.003120.003355.0069000237257500
2016-05-173780.003840.003700.003785.002610098317500
2016-05-164070.004080.003730.003735.0069800269023000
2016-05-134400.004400.004015.004090.00124300521470500
2016-05-124115.004195.003900.004030.0068700277467000
2016-05-114280.004390.003990.004120.00150500628221000
2016-05-103950.004490.003810.004490.003095001325436000
2016-05-093395.003900.003345.003720.0066000242365000
2016-05-063450.003450.003310.003350.002040068755000
2016-05-023500.003560.003335.003425.0052900183117500
2016-04-283200.003395.003155.003395.0043500143657500
2016-04-273200.003270.003080.003270.002810088585500
2016-04-263220.003280.003025.003280.0032700103093500
2016-04-253390.003390.003210.003285.001750057338500
2016-04-223370.003425.003200.003290.0030900102562000
2016-04-213050.003370.003020.003330.0075900241286000
2016-04-202891.003030.002890.002999.001910056643700
2016-04-192901.002945.002901.002910.00750021921000
2016-04-182860.002890.002839.002890.00700020037300
2016-04-152866.002950.002845.002949.00950027456300
2016-04-142960.002990.002912.002925.00990029351000
2016-04-132877.002970.002839.002960.001640047983200
2016-04-122920.002970.002830.002840.001140033243200
2016-04-112760.002875.002700.002870.00830023229400
2016-04-082652.002769.002650.002768.0036009778100
2016-04-072770.002793.002708.002720.0035009596300
2016-04-062615.002713.002615.002686.00680018029500
2016-04-052894.002894.002666.002703.001300035830800
2016-04-042772.002912.002772.002868.00900025712200
2016-04-012970.002970.002782.002826.001620045877600
2016-03-312903.002940.002877.002900.001130032805700
2016-03-303060.003130.002920.002942.0039500120251800
2016-03-292898.003040.002898.003020.002660078887800
2016-03-282894.002900.002862.002870.001000028822800
2016-03-252856.002864.002833.002859.00450012811700
2016-03-242870.002886.002810.002856.00920026251500
2016-03-232800.002885.002762.002870.00970027445900
2016-03-222820.002896.002760.002780.00820023046600
2016-03-182800.002821.002737.002799.00670018535500
2016-03-172789.002953.002775.002802.002170062088100
2016-03-162735.002775.002703.002775.00630017247000
2016-03-152773.002774.002712.002774.00970026659200
2016-03-142729.002775.002703.002773.001340036850200
2016-03-112635.002700.002635.002698.00740019679700
2016-03-102640.002686.002613.002685.00700018613300
2016-03-092600.002690.002563.002641.001150029866600
2016-03-082730.002737.002589.002639.001840048634100
2016-03-072895.002910.002700.002720.003120086397700
2016-03-043095.003095.002824.002935.0048000142795000
2016-03-032699.002975.002690.002975.0072300203629100
2016-03-022660.002705.002511.002550.002740072098300
2016-03-012560.002625.002450.002620.002090053038500
2016-02-292494.002565.002480.002530.0043400109162600
2016-02-262345.002410.002299.002311.002610060945900
2016-02-252165.002339.002133.002295.001830040276000
2016-02-242095.002190.002040.002115.003810079911000
2016-02-232210.002230.002042.002069.001940041188200
2016-02-222035.002124.002031.002110.001220025232300
2016-02-192200.002201.002125.002127.00580012489100
2016-02-182260.002281.002237.002241.0031006995400
2016-02-172230.002331.002230.002233.0026005875200
2016-02-162198.002380.002179.002315.00760017132500
2016-02-152161.002260.002108.002164.00970021187800
2016-02-121972.002099.001933.002099.001800036047600
2016-02-102249.002299.002100.002172.00770016585000
2016-02-092400.002400.002150.002161.00790017946500
2016-02-082405.002480.002400.002464.0016003906200
2016-02-052500.002525.002430.002490.00850021196000
2016-02-042520.002549.002500.002500.00430010788700
2016-02-032490.002520.002450.002520.00760018904600
2016-02-022527.002530.002502.002506.0037009315800
2016-02-012500.002589.002500.002528.0038009596000
2016-01-292488.002490.002360.002480.00690016705000
2016-01-282450.002550.002430.002525.00620015505600
2016-01-272589.002596.002415.002465.00670016769600
2016-01-262268.002590.002260.002489.002400058722400
2016-01-252210.002289.002181.002289.00740016531900
2016-01-222200.002250.002103.002205.001080023517700
2016-01-212200.002343.002050.002050.001880041561400
2016-01-202449.002449.002200.002250.00830018875000
2016-01-192250.002450.002250.002449.001440034147400
2016-01-182180.002339.002160.002262.001320029515800
2016-01-152525.002565.002427.002430.001110027478000
2016-01-142510.002615.002450.002540.001430035574500
2016-01-132521.002622.002472.002610.00750019289700
2016-01-122679.002679.002460.002472.001660042778300
2016-01-082708.002761.002615.002716.001780048053300
2016-01-072860.002860.002750.002790.001110031224200
2016-01-062930.003000.002850.002860.00950027530300
2016-01-052860.002958.002829.002950.001060030681000
2016-01-042862.002940.002862.002909.001490043273800
2015-12-302847.002894.002843.002861.00900025825500
2015-12-292790.002840.002761.002801.00590016565900
2015-12-282702.002835.002702.002825.00710019852000
2015-12-252725.002757.002680.002702.002510068112300
2015-12-242800.002800.002710.002729.002580070946600
2015-12-222865.002900.002812.002813.002140060992700
2015-12-212990.003050.002895.002915.001150033900200
2015-12-183050.003140.003005.003050.001790054842000
2015-12-173030.003140.003010.003135.002210068355500
2015-12-163025.003035.002935.002950.001260037532200
2015-12-152930.003050.002916.002924.002380071304800
2015-12-142815.002920.002800.002890.002220062905200
2015-12-113015.003055.002950.002965.001960058774600
2015-12-103090.003105.003030.003055.001640050239500
2015-12-093190.003225.003135.003195.001250039758500
2015-12-083200.003350.003150.003260.0034100111065500
2015-12-073200.003250.003105.003180.001920060548500
2015-12-043105.003225.003105.003150.001940061234000
2015-12-033260.003365.003250.003315.0036400120043500
2015-12-023230.003400.003230.003400.0045000149693500
2015-12-013235.003270.003115.003230.002160068931500
2015-11-303255.003340.003150.003165.002360076653000
2015-11-273295.003300.003230.003250.0033400108839000
2015-11-263180.003290.003180.003200.0045800147888500

   ※ 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。 

s7db.com Twitter Blog