[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 
2017-03-291852.001898.001851.001889.002710050916300
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
2016-12-081788.001816.001740.001785.004570080966700
2016-12-071850.001899.001825.001828.002730050694000
2016-12-061844.001866.001800.001823.002360043098800
2016-12-051852.001894.001842.001860.002560047621900
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

   ※ 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