4739 伊藤忠テクノソリューションズ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,500	2,550	2,480	2,515	12,500	628.75
2002-12-27	2,570	2,615	2,560	2,595	43,700	648.75
2002-12-26	2,570	2,650	2,530	2,650	48,000	662.50
2002-12-25	2,520	2,555	2,480	2,530	51,500	632.50
2002-12-24	2,505	2,590	2,480	2,590	43,400	647.50
2002-12-20	2,550	2,595	2,525	2,545	121,700	636.25
2002-12-19	2,540	2,545	2,365	2,545	115,500	636.25
2002-12-18	2,455	2,455	2,375	2,440	90,500	610
2002-12-17	2,360	2,440	2,345	2,375	95,800	593.75
2002-12-16	2,220	2,280	2,150	2,240	188,600	560
2002-12-13	2,350	2,365	2,240	2,260	174,200	565
2002-12-12	2,415	2,490	2,410	2,415	35,400	603.75
2002-12-11	2,490	2,505	2,400	2,400	45,100	600
2002-12-10	2,490	2,490	2,350	2,450	91,000	612.50
2002-12-09	2,590	2,590	2,460	2,460	108,400	615
2002-12-06	2,445	2,480	2,340	2,470	221,700	617.50
2002-12-05	2,580	2,650	2,430	2,435	105,400	608.75
2002-12-04	2,685	2,725	2,560	2,610	205,900	652.50
2002-12-03	2,860	2,925	2,800	2,805	109,200	701.25
2002-12-02	2,745	2,890	2,705	2,885	223,700	721.25
2002-11-29	2,690	2,735	2,660	2,735	160,000	683.75
2002-11-28	2,600	2,670	2,580	2,650	154,600	662.50
2002-11-27	2,385	2,595	2,385	2,500	62,500	625
2002-11-26	2,640	2,670	2,390	2,425	113,900	606.25
2002-11-25	2,550	2,635	2,480	2,600	182,700	650
2002-11-22	2,475	2,535	2,400	2,495	145,500	623.75
2002-11-21	2,450	2,450	2,390	2,410	131,700	602.50
2002-11-20	2,145	2,360	2,145	2,285	124,100	571.25
2002-11-19	2,215	2,245	2,160	2,225	79,700	556.25
2002-11-18	2,260	2,280	2,120	2,245	101,600	561.25
2002-11-15	2,250	2,290	2,200	2,220	117,100	555
2002-11-14	2,215	2,255	2,170	2,215	209,000	553.75
2002-11-13	2,090	2,150	2,065	2,145	78,400	536.25
2002-11-12	2,000	2,090	1,972	2,090	44,800	522.50
2002-11-11	2,180	2,180	1,955	2,015	51,900	503.75
2002-11-08	2,065	2,175	2,050	2,175	91,100	543.75
2002-11-07	2,255	2,270	2,160	2,185	101,500	546.25
2002-11-06	2,200	2,280	2,185	2,275	155,600	568.75
2002-11-05	2,055	2,160	1,990	2,160	95,200	540
2002-11-01	1,985	1,990	1,909	1,990	122,100	497.50
2002-10-31	2,085	2,085	1,999	2,025	103,000	506.25
2002-10-30	1,960	2,020	1,950	2,015	60,000	503.75
2002-10-29	1,949	1,970	1,930	1,970	99,800	492.50
2002-10-28	1,950	1,950	1,890	1,950	57,600	487.50
2002-10-25	1,921	1,955	1,921	1,950	62,600	487.50
2002-10-24	2,050	2,050	1,932	1,951	53,100	487.75
2002-10-23	1,950	2,025	1,900	2,025	165,500	506.25
2002-10-22	2,195	2,200	2,075	2,085	77,800	521.25
2002-10-21	2,285	2,285	2,195	2,220	67,400	555
2002-10-18	2,200	2,275	2,145	2,275	198,600	568.75
2002-10-17	2,100	2,165	2,065	2,080	127,200	520
2002-10-16	2,280	2,290	2,055	2,200	149,000	550
2002-10-15	2,095	2,200	2,035	2,200	184,800	550
2002-10-11	1,965	2,040	1,913	2,005	225,400	501.25
2002-10-10	1,799	1,875	1,700	1,875	187,500	468.75
2002-10-09	1,840	1,840	1,770	1,800	133,800	450
2002-10-08	1,851	1,881	1,787	1,830	350,100	457.50
2002-10-07	2,045	2,045	1,881	1,910	169,700	477.50
2002-10-04	2,050	2,110	2,020	2,050	121,400	512.50
2002-10-03	2,195	2,195	2,050	2,100	112,400	525
2002-10-02	2,255	2,280	2,150	2,185	108,200	546.25
2002-10-01	2,300	2,305	2,190	2,215	172,200	553.75
2002-09-30	2,395	2,395	2,340	2,350	77,700	587.50
2002-09-27	2,470	2,485	2,395	2,435	132,300	608.75
2002-09-26	2,540	2,545	2,450	2,470	66,600	617.50
2002-09-25	2,470	2,500	2,410	2,500	124,300	625
2002-09-24	2,540	2,540	2,450	2,475	162,700	618.75
2002-09-20	2,660	2,680	2,560	2,620	131,000	655
2002-09-19	2,735	2,785	2,640	2,740	106,200	685
2002-09-18	2,660	2,700	2,600	2,700	87,300	675
2002-09-17	2,730	2,755	2,670	2,740	134,100	685
2002-09-13	2,630	2,690	2,605	2,690	282,200	672.50
2002-09-12	2,760	2,795	2,740	2,790	114,400	697.50
2002-09-11	2,810	2,850	2,750	2,850	97,200	712.50
2002-09-10	2,810	2,880	2,780	2,880	115,500	720
2002-09-09	2,900	2,900	2,750	2,800	98,400	700
2002-09-06	2,820	2,835	2,780	2,800	161,900	700
2002-09-05	2,940	2,950	2,890	2,900	185,800	725
2002-09-04	2,830	2,880	2,805	2,870	176,300	717.50
2002-09-03	3,030	3,030	2,920	2,990	203,900	747.50
2002-09-02	3,150	3,150	2,995	3,030	169,500	757.50
2002-08-30	3,110	3,210	3,080	3,200	143,400	800
2002-08-29	3,150	3,170	3,050	3,110	208,500	777.50
2002-08-28	3,300	3,310	3,120	3,150	224,600	787.50
2002-08-27	3,490	3,490	3,280	3,350	149,700	837.50
2002-08-26	3,400	3,520	3,400	3,500	126,200	875
2002-08-23	3,310	3,510	3,310	3,500	273,200	875
2002-08-22	3,250	3,300	3,220	3,300	130,400	825
2002-08-21	3,260	3,300	3,230	3,300	73,500	825
2002-08-20	3,310	3,340	3,240	3,310	162,300	827.50
2002-08-19	3,300	3,320	3,180	3,300	139,300	825
2002-08-16	3,140	3,300	3,140	3,300	198,500	825
2002-08-15	3,120	3,140	3,060	3,140	255,500	785
2002-08-14	3,080	3,100	2,985	3,020	400,700	755
2002-08-13	3,200	3,310	3,180	3,180	228,800	795
2002-08-12	3,380	3,380	3,220	3,350	280,800	837.50
2002-08-09	3,230	3,380	3,130	3,380	916,900	845
2002-08-08	3,440	3,480	3,240	3,240	1,296,700	810
2002-08-07	3,740	3,740	3,740	3,740	32,700	935
2002-08-06	4,260	4,280	4,180	4,240	74,200	1,060
2002-08-05	4,560	4,560	4,350	4,360	68,000	1,090
2002-08-02	4,400	4,600	4,400	4,550	209,300	1,137.50
2002-08-01	4,670	4,670	4,480	4,550	274,000	1,137.50
2002-07-31	4,730	4,800	4,700	4,720	139,300	1,180
2002-07-30	4,890	4,900	4,720	4,720	212,500	1,180
2002-07-29	5,080	5,080	4,720	4,740	315,200	1,185
2002-07-26	5,280	5,280	5,070	5,070	149,300	1,267.50
2002-07-25	5,490	5,530	5,280	5,280	235,600	1,320
2002-07-24	5,350	5,390	5,250	5,390	269,000	1,347.50
2002-07-23	5,000	5,330	5,000	5,330	188,200	1,332.50
2002-07-22	4,800	5,040	4,790	5,000	93,000	1,250
2002-07-19	5,040	5,110	5,030	5,090	118,500	1,272.50
2002-07-18	5,000	5,130	5,000	5,060	71,400	1,265
2002-07-17	4,980	5,030	4,850	4,950	201,800	1,237.50
2002-07-16	5,120	5,210	4,880	4,880	141,000	1,220
2002-07-15	5,210	5,410	5,200	5,220	264,700	1,305
2002-07-12	5,030	5,340	5,000	5,300	514,700	1,325
2002-07-11	4,870	4,960	4,870	4,940	106,000	1,235
2002-07-10	4,990	4,990	4,880	4,950	73,800	1,237.50
2002-07-09	4,950	5,040	4,880	5,030	155,100	1,257.50
2002-07-08	4,900	4,970	4,780	4,830	175,400	1,207.50
2002-07-05	4,790	4,830	4,670	4,750	122,400	1,187.50
2002-07-04	4,600	4,730	4,540	4,730	150,900	1,182.50
2002-07-03	4,560	4,600	4,450	4,600	245,900	1,150
2002-07-02	4,540	4,600	4,400	4,600	123,100	1,150
2002-07-01	4,510	4,560	4,400	4,440	106,700	1,110
2002-06-28	4,570	4,700	4,500	4,600	148,200	1,150
2002-06-27	4,660	4,680	4,510	4,520	60,400	1,130
2002-06-26	4,740	4,820	4,510	4,510	53,300	1,127.50
2002-06-25	4,720	4,840	4,710	4,840	88,500	1,210
2002-06-24	4,300	4,710	4,300	4,710	110,900	1,177.50
2002-06-21	4,520	4,600	4,470	4,500	42,800	1,125
2002-06-20	4,500	4,690	4,450	4,620	88,400	1,155
2002-06-19	4,740	4,750	4,540	4,550	96,200	1,137.50
2002-06-18	4,650	4,750	4,650	4,750	97,400	1,187.50
2002-06-17	4,710	4,760	4,530	4,550	111,800	1,137.50
2002-06-14	4,980	4,980	4,740	4,780	267,600	1,195
2002-06-13	4,850	4,930	4,700	4,730	117,500	1,182.50
2002-06-12	4,780	4,820	4,750	4,820	84,500	1,205
2002-06-11	4,800	4,890	4,730	4,880	73,800	1,220
2002-06-10	5,020	5,020	4,750	4,840	73,000	1,210
2002-06-07	4,960	4,970	4,930	4,970	69,600	1,242.50
2002-06-06	5,150	5,150	4,990	5,000	96,200	1,250
2002-06-05	5,080	5,150	5,040	5,080	88,800	1,270
2002-06-04	5,180	5,180	5,060	5,070	122,500	1,267.50
2002-06-03	5,100	5,290	5,100	5,280	212,700	1,320
2002-05-31	5,090	5,200	5,010	5,090	145,300	1,272.50
2002-05-30	5,010	5,040	4,980	5,020	76,600	1,255
2002-05-29	5,030	5,110	4,990	5,070	87,000	1,267.50
2002-05-28	5,070	5,070	5,010	5,030	78,000	1,257.50
2002-05-27	5,220	5,230	5,060	5,060	109,800	1,265
2002-05-24	5,250	5,290	5,150	5,240	111,400	1,310
2002-05-23	5,200	5,230	5,120	5,230	123,600	1,307.50
2002-05-22	5,000	5,120	4,980	5,110	81,100	1,277.50
2002-05-21	4,960	5,070	4,930	5,070	105,800	1,267.50
2002-05-20	5,150	5,160	4,880	4,910	212,400	1,227.50
2002-05-17	5,180	5,210	5,060	5,150	219,400	1,287.50
2002-05-16	4,930	5,110	4,900	5,100	238,200	1,275
2002-05-15	4,990	5,010	4,830	4,880	144,300	1,220
2002-05-14	4,910	4,950	4,820	4,900	191,100	1,225
2002-05-13	4,750	4,820	4,660	4,820	58,000	1,205
2002-05-10	4,920	4,920	4,710	4,750	99,300	1,187.50
2002-05-09	5,030	5,060	4,870	4,910	182,800	1,227.50
2002-05-08	4,700	4,870	4,670	4,870	161,700	1,217.50
2002-05-07	4,660	4,660	4,590	4,600	195,200	1,150
2002-05-02	4,800	4,810	4,690	4,760	218,200	1,190
2002-05-01	5,000	5,090	4,820	4,870	175,000	1,217.50
2002-04-30	5,120	5,120	4,980	4,980	117,700	1,245
2002-04-26	5,120	5,150	5,060	5,150	107,100	1,287.50
2002-04-25	5,070	5,150	4,980	5,080	122,600	1,270
2002-04-24	5,110	5,140	5,000	5,010	221,200	1,252.50
2002-04-23	5,100	5,150	4,980	5,150	442,900	1,287.50
2002-04-22	5,410	5,520	5,240	5,250	284,800	1,312.50
2002-04-19	5,530	5,560	5,500	5,510	177,100	1,377.50
2002-04-18	5,460	5,650	5,460	5,620	332,400	1,405
2002-04-17	5,910	6,000	5,870	5,960	219,100	1,490
2002-04-16	5,800	5,840	5,740	5,830	129,600	1,457.50
2002-04-15	5,700	5,790	5,600	5,790	94,100	1,447.50
2002-04-12	5,660	5,760	5,590	5,700	176,000	1,425
2002-04-11	5,630	5,780	5,550	5,750	208,600	1,437.50
2002-04-10	5,550	5,580	5,380	5,550	195,600	1,387.50
2002-04-09	5,560	5,610	5,520	5,550	71,900	1,387.50
2002-04-08	5,640	5,640	5,520	5,640	56,800	1,410
2002-04-05	5,540	5,630	5,480	5,540	107,600	1,385
2002-04-04	5,530	5,630	5,460	5,470	154,000	1,367.50
2002-04-03	5,380	5,680	5,330	5,630	96,600	1,407.50
2002-04-02	5,400	5,500	5,350	5,490	121,100	1,372.50
2002-04-01	5,570	5,700	5,400	5,440	72,700	1,360
2002-03-29	5,630	5,720	5,560	5,570	120,400	1,392.50
2002-03-28	5,700	5,700	5,520	5,530	129,900	1,382.50
2002-03-27	5,450	5,650	5,420	5,650	237,300	1,412.50
2002-03-26	5,640	5,700	5,250	5,380	296,100	1,345
2002-03-25	5,880	5,890	5,560	5,670	249,700	1,417.50
2002-03-22	6,280	6,280	5,950	6,080	147,200	1,520
2002-03-20	6,450	6,450	6,230	6,320	149,800	1,580
2002-03-19	6,150	6,400	6,070	6,260	366,600	1,565
2002-03-18	6,200	6,260	5,880	5,950	96,600	1,487.50
2002-03-15	6,100	6,260	6,010	6,120	223,900	1,530
2002-03-14	5,830	6,040	5,690	6,000	341,800	1,500
2002-03-13	6,110	6,440	5,980	6,020	365,400	1,505
2002-03-12	6,800	6,800	6,430	6,510	636,800	1,627.50
2002-03-11	6,600	6,870	6,450	6,800	778,600	1,700
2002-03-08	5,500	6,340	5,500	6,240	705,600	1,560
2002-03-07	5,690	5,700	5,550	5,600	197,600	1,400
2002-03-06	5,510	5,750	5,360	5,390	163,000	1,347.50
2002-03-05	5,920	5,930	5,510	5,580	433,000	1,395
2002-03-04	5,120	5,420	5,120	5,420	416,600	1,355
2002-03-01	4,640	4,970	4,640	4,920	498,600	1,230
2002-02-28	4,250	4,580	4,200	4,490	373,800	1,122.50
2002-02-27	4,080	4,220	4,060	4,150	227,200	1,037.50
2002-02-26	4,260	4,280	4,040	4,060	152,200	1,015
2002-02-25	4,350	4,370	4,110	4,210	130,200	1,052.50
2002-02-22	4,210	4,300	4,150	4,300	84,100	1,075
2002-02-21	4,150	4,300	4,060	4,280	211,300	1,070
2002-02-20	4,110	4,190	4,080	4,110	87,000	1,027.50
2002-02-19	4,190	4,240	4,110	4,200	126,500	1,050
2002-02-18	4,100	4,200	4,100	4,140	206,700	1,035
2002-02-15	4,360	4,430	4,230	4,300	264,300	1,075
2002-02-14	4,530	4,650	4,400	4,460	185,500	1,115
2002-02-13	4,600	4,650	4,450	4,490	209,100	1,122.50
2002-02-12	4,700	4,740	4,580	4,600	110,300	1,150
2002-02-08	4,580	4,580	4,430	4,500	198,000	1,125
2002-02-07	4,560	4,670	4,530	4,600	288,400	1,150
2002-02-06	4,560	4,860	4,560	4,810	97,200	1,202.50
2002-02-05	4,600	4,740	4,400	4,660	156,400	1,165
2002-02-04	4,850	4,860	4,510	4,650	134,700	1,162.50
2002-02-01	4,950	5,010	4,820	4,850	211,500	1,212.50
2002-01-31	4,800	4,910	4,750	4,900	88,100	1,225
2002-01-30	4,850	4,850	4,660	4,750	78,500	1,187.50
2002-01-29	5,050	5,050	4,920	4,950	64,200	1,237.50
2002-01-28	5,000	5,050	4,900	5,010	179,200	1,252.50
2002-01-25	4,850	5,050	4,770	4,980	431,800	1,245
2002-01-24	4,650	4,750	4,520	4,750	393,600	1,187.50
2002-01-23	4,600	4,680	4,570	4,610	226,400	1,152.50
2002-01-22	4,810	4,860	4,650	4,700	218,800	1,175
2002-01-21	5,020	5,020	4,850	4,910	294,300	1,227.50
2002-01-18	5,180	5,200	5,040	5,130	116,200	1,282.50
2002-01-17	4,970	5,250	4,930	5,200	142,200	1,300
2002-01-16	5,150	5,160	4,920	5,010	303,100	1,252.50
2002-01-15	5,080	5,210	5,060	5,120	170,900	1,280
2002-01-11	5,590	5,640	5,390	5,480	151,000	1,370
2002-01-10	5,950	5,970	5,650	5,790	134,700	1,447.50
2002-01-09	5,700	5,990	5,630	5,850	146,800	1,462.50
2002-01-08	5,970	6,050	5,620	5,700	201,100	1,425
2002-01-07	5,650	6,110	5,630	6,090	290,500	1,522.50
2002-01-04	5,520	5,640	5,450	5,610	115,900	1,402.50

分割・併合履歴： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株

2025年07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
« 06月30日