4739 伊藤忠テクノソリューションズ(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,175	2,175	2,140	2,170	42,700	542.50
2008-12-29	2,145	2,195	2,140	2,155	70,400	538.75
2008-12-26	2,180	2,190	2,140	2,185	33,300	546.25
2008-12-25	2,135	2,175	2,125	2,140	41,500	535
2008-12-24	2,125	2,180	2,120	2,145	87,000	536.25
2008-12-22	2,110	2,190	2,110	2,165	100,500	541.25
2008-12-19	2,165	2,190	2,140	2,140	111,100	535
2008-12-18	2,195	2,230	2,150	2,175	186,600	543.75
2008-12-17	2,275	2,275	2,150	2,195	262,600	548.75
2008-12-16	2,215	2,220	2,130	2,175	240,200	543.75
2008-12-15	2,275	2,340	2,240	2,240	225,000	560
2008-12-12	2,345	2,360	2,225	2,265	271,900	566.25
2008-12-11	2,365	2,390	2,335	2,390	268,100	597.50
2008-12-10	2,480	2,540	2,420	2,430	238,500	607.50
2008-12-09	2,600	2,650	2,580	2,600	209,500	650
2008-12-08	2,785	2,785	2,570	2,600	326,300	650
2008-12-05	2,480	2,670	2,480	2,590	218,600	647.50
2008-12-04	2,485	2,520	2,455	2,480	191,800	620
2008-12-03	2,400	2,505	2,380	2,485	168,200	621.25
2008-12-02	2,405	2,415	2,355	2,380	207,800	595
2008-12-01	2,445	2,475	2,425	2,455	185,100	613.75
2008-11-28	2,415	2,460	2,415	2,445	178,900	611.25
2008-11-27	2,470	2,470	2,400	2,410	184,800	602.50
2008-11-26	2,500	2,510	2,440	2,470	188,700	617.50
2008-11-25	2,510	2,580	2,460	2,505	324,200	626.25
2008-11-21	2,300	2,500	2,205	2,470	308,900	617.50
2008-11-20	2,400	2,405	2,320	2,340	203,800	585
2008-11-19	2,350	2,415	2,305	2,400	199,400	600
2008-11-18	2,500	2,525	2,340	2,350	321,000	587.50
2008-11-17	2,485	2,570	2,450	2,495	383,400	623.75
2008-11-14	2,460	2,645	2,455	2,495	433,300	623.75
2008-11-13	2,240	2,295	2,200	2,245	130,800	561.25
2008-11-12	2,330	2,365	2,290	2,325	93,000	581.25
2008-11-11	2,400	2,410	2,280	2,365	113,000	591.25
2008-11-10	2,400	2,430	2,320	2,350	152,200	587.50
2008-11-07	2,355	2,400	2,245	2,275	323,400	568.75
2008-11-06	2,400	2,450	2,360	2,435	154,600	608.75
2008-11-05	2,340	2,440	2,330	2,430	167,500	607.50
2008-11-04	2,235	2,310	2,195	2,270	185,000	567.50
2008-10-31	2,195	2,365	2,140	2,255	273,100	563.75
2008-10-30	2,060	2,125	2,000	2,115	384,100	528.75
2008-10-29	2,070	2,190	2,010	2,100	298,400	525
2008-10-28	1,935	2,125	1,895	2,110	386,300	527.50
2008-10-27	1,945	2,070	1,913	2,005	362,900	501.25
2008-10-24	2,020	2,085	1,995	2,055	360,800	513.75
2008-10-23	2,005	2,100	2,005	2,100	153,300	525
2008-10-22	2,200	2,215	2,095	2,100	96,000	525
2008-10-21	2,390	2,390	2,205	2,285	140,900	571.25
2008-10-20	2,215	2,255	2,085	2,240	148,000	560
2008-10-17	2,235	2,235	2,095	2,175	131,100	543.75
2008-10-16	2,140	2,195	2,055	2,115	154,100	528.75
2008-10-15	2,340	2,360	2,230	2,270	214,700	567.50
2008-10-14	2,440	2,440	2,185	2,340	218,200	585
2008-10-10	2,060	2,100	1,851	2,045	360,900	511.25
2008-10-09	1,900	2,110	1,876	2,065	229,400	516.25
2008-10-08	1,980	2,070	1,979	2,000	235,500	500
2008-10-07	2,080	2,145	2,080	2,140	337,400	535
2008-10-06	2,360	2,380	2,240	2,320	158,300	580
2008-10-03	2,475	2,490	2,425	2,435	135,200	608.75
2008-10-02	2,550	2,605	2,530	2,555	157,800	638.75
2008-10-01	2,695	2,730	2,625	2,625	120,600	656.25
2008-09-30	2,580	2,690	2,580	2,640	143,200	660
2008-09-29	2,815	2,815	2,710	2,740	91,800	685
2008-09-26	2,825	2,825	2,735	2,785	142,900	696.25
2008-09-25	2,680	2,790	2,665	2,755	188,200	688.75
2008-09-24	2,700	2,780	2,600	2,745	237,400	686.25
2008-09-22	2,660	2,660	2,585	2,605	91,800	651.25
2008-09-19	2,500	2,590	2,470	2,580	174,500	645
2008-09-18	2,360	2,485	2,340	2,460	146,000	615
2008-09-17	2,500	2,555	2,435	2,470	159,000	617.50
2008-09-16	2,490	2,525	2,440	2,480	195,400	620
2008-09-12	2,605	2,660	2,575	2,605	191,200	651.25
2008-09-11	2,605	2,625	2,555	2,600	124,800	650
2008-09-10	2,600	2,655	2,590	2,645	145,800	661.25
2008-09-09	2,745	2,755	2,630	2,645	130,300	661.25
2008-09-08	2,710	2,790	2,710	2,745	112,700	686.25
2008-09-05	2,695	2,780	2,675	2,740	129,100	685
2008-09-04	2,790	2,805	2,745	2,770	94,900	692.50
2008-09-03	2,780	2,780	2,725	2,750	164,700	687.50
2008-09-02	2,780	2,855	2,770	2,790	122,000	697.50
2008-09-01	2,870	2,885	2,805	2,835	206,200	708.75
2008-08-29	3,000	3,020	2,950	3,020	202,000	755
2008-08-28	2,970	2,970	2,895	2,925	66,600	731.25
2008-08-27	2,900	2,945	2,875	2,935	63,700	733.75
2008-08-26	2,910	2,980	2,890	2,940	73,400	735
2008-08-25	3,040	3,040	2,965	2,975	81,000	743.75
2008-08-22	2,960	2,980	2,885	2,920	127,300	730
2008-08-21	2,980	3,020	2,960	2,985	67,000	746.25
2008-08-20	2,945	3,060	2,940	3,030	81,400	757.50
2008-08-19	3,040	3,070	2,980	2,980	90,000	745
2008-08-18	3,090	3,130	3,030	3,090	56,200	772.50
2008-08-15	3,010	3,040	2,985	3,040	94,000	760
2008-08-14	3,050	3,070	3,010	3,020	42,800	755
2008-08-13	3,150	3,170	3,050	3,050	117,700	762.50
2008-08-12	3,180	3,200	3,090	3,090	120,800	772.50
2008-08-11	3,220	3,250	3,170	3,180	179,000	795
2008-08-08	3,070	3,170	3,050	3,120	130,900	780
2008-08-07	3,060	3,150	3,060	3,070	207,900	767.50
2008-08-06	3,120	3,190	3,050	3,060	240,300	765
2008-08-05	3,020	3,080	2,985	3,020	260,600	755
2008-08-04	2,890	3,030	2,865	2,980	593,800	745
2008-08-01	2,930	2,935	2,800	2,810	979,100	702.50
2008-07-31	3,030	3,030	3,020	3,020	375,200	755
2008-07-30	3,520	3,520	3,520	3,520	115,400	880
2008-07-29	3,560	4,020	3,560	4,020	337,900	1,005
2008-07-28	3,650	3,670	3,610	3,660	52,700	915
2008-07-25	3,590	3,720	3,590	3,630	63,500	907.50
2008-07-24	3,650	3,710	3,620	3,690	49,900	922.50
2008-07-23	3,670	3,720	3,630	3,650	53,900	912.50
2008-07-22	3,650	3,650	3,550	3,640	88,000	910
2008-07-18	3,770	3,770	3,550	3,550	164,700	887.50
2008-07-17	3,750	3,760	3,610	3,690	168,000	922.50
2008-07-16	3,730	3,730	3,620	3,700	209,300	925
2008-07-15	3,680	3,730	3,590	3,630	153,500	907.50
2008-07-14	3,700	3,770	3,660	3,680	242,800	920
2008-07-11	3,620	3,640	3,520	3,550	245,800	887.50
2008-07-10	3,740	3,750	3,620	3,620	154,100	905
2008-07-09	3,800	3,850	3,710	3,740	172,900	935
2008-07-08	3,780	3,840	3,730	3,730	189,500	932.50
2008-07-07	3,790	3,820	3,700	3,780	341,100	945
2008-07-04	3,630	3,680	3,530	3,560	181,200	890
2008-07-03	3,500	3,660	3,480	3,630	364,100	907.50
2008-07-02	3,500	3,500	3,440	3,480	156,700	870
2008-07-01	3,500	3,520	3,440	3,500	140,100	875
2008-06-30	3,460	3,510	3,420	3,450	159,900	862.50
2008-06-27	3,400	3,460	3,390	3,460	118,000	865
2008-06-26	3,490	3,550	3,450	3,480	154,100	870
2008-06-25	3,500	3,540	3,460	3,540	169,000	885
2008-06-24	3,560	3,560	3,500	3,510	169,200	877.50
2008-06-23	3,610	3,650	3,520	3,630	123,600	907.50
2008-06-20	3,610	3,610	3,500	3,520	166,800	880
2008-06-19	3,490	3,650	3,480	3,630	414,600	907.50
2008-06-18	3,460	3,500	3,460	3,480	165,400	870
2008-06-17	3,560	3,560	3,480	3,510	134,500	877.50
2008-06-16	3,520	3,590	3,510	3,550	162,900	887.50
2008-06-13	3,600	3,600	3,510	3,570	147,200	892.50
2008-06-12	3,500	3,560	3,480	3,550	175,500	887.50
2008-06-11	3,590	3,600	3,530	3,560	346,800	890
2008-06-10	3,710	3,750	3,510	3,540	205,600	885
2008-06-09	3,530	3,640	3,520	3,610	310,400	902.50
2008-06-06	3,880	3,880	3,720	3,730	143,200	932.50
2008-06-05	3,800	3,840	3,780	3,830	165,400	957.50
2008-06-04	3,710	3,790	3,710	3,790	166,900	947.50
2008-06-03	3,680	3,750	3,670	3,700	116,900	925
2008-06-02	3,760	3,820	3,700	3,780	243,500	945
2008-05-30	3,780	3,860	3,770	3,860	195,600	965
2008-05-29	3,680	3,730	3,630	3,720	185,300	930
2008-05-28	3,600	3,710	3,580	3,630	240,800	907.50
2008-05-27	3,570	3,630	3,550	3,570	133,300	892.50
2008-05-26	3,570	3,590	3,530	3,560	154,600	890
2008-05-23	3,570	3,600	3,520	3,550	160,800	887.50
2008-05-22	3,480	3,570	3,430	3,560	153,500	890
2008-05-21	3,580	3,650	3,530	3,560	238,200	890
2008-05-20	3,590	3,640	3,560	3,580	342,200	895
2008-05-19	3,480	3,530	3,470	3,490	107,000	872.50
2008-05-16	3,480	3,590	3,480	3,530	227,200	882.50
2008-05-15	3,360	3,470	3,360	3,470	433,200	867.50
2008-05-14	3,650	3,650	3,370	3,430	462,500	857.50
2008-05-13	3,650	3,660	3,600	3,640	94,000	910
2008-05-12	3,590	3,600	3,470	3,600	115,900	900
2008-05-09	3,650	3,670	3,520	3,530	229,300	882.50
2008-05-08	3,580	3,600	3,500	3,600	376,800	900
2008-05-07	3,760	3,770	3,650	3,660	384,700	915
2008-05-02	3,580	3,780	3,580	3,770	458,800	942.50
2008-05-01	3,210	3,630	3,210	3,440	737,500	860
2008-04-30	3,160	3,440	3,150	3,280	284,200	820
2008-04-28	3,370	3,390	3,170	3,210	219,800	802.50
2008-04-25	3,320	3,460	3,300	3,420	204,500	855
2008-04-24	3,290	3,350	3,250	3,310	189,500	827.50
2008-04-23	3,190	3,300	3,180	3,270	138,900	817.50
2008-04-22	3,270	3,270	3,200	3,210	51,800	802.50
2008-04-21	3,260	3,280	3,240	3,270	114,500	817.50
2008-04-18	3,250	3,260	3,220	3,260	135,200	815
2008-04-17	3,200	3,230	3,170	3,200	136,800	800
2008-04-16	3,040	3,100	3,020	3,070	107,600	767.50
2008-04-15	3,080	3,080	3,000	3,020	181,000	755
2008-04-14	3,150	3,200	3,090	3,110	178,000	777.50
2008-04-11	3,180	3,260	3,130	3,260	200,600	815
2008-04-10	3,150	3,150	3,030	3,090	139,000	772.50
2008-04-09	3,100	3,100	3,000	3,050	238,500	762.50
2008-04-08	3,140	3,170	3,040	3,090	210,900	772.50
2008-04-07	3,200	3,220	3,110	3,190	246,700	797.50
2008-04-04	3,300	3,300	3,120	3,160	246,400	790
2008-04-03	3,180	3,270	3,170	3,230	281,900	807.50
2008-04-02	3,200	3,200	3,120	3,150	159,800	787.50
2008-04-01	3,010	3,020	2,940	3,000	221,500	750
2008-03-31	3,100	3,100	2,990	3,010	159,600	752.50
2008-03-28	2,970	3,100	2,925	3,100	210,300	775
2008-03-27	3,000	3,060	2,950	3,040	205,200	760
2008-03-26	3,050	3,050	2,970	3,040	189,600	760
2008-03-25	2,990	3,120	2,965	3,070	369,100	767.50
2008-03-24	2,945	2,975	2,925	2,950	322,000	737.50
2008-03-21	2,940	2,985	2,900	2,925	188,400	731.25
2008-03-19	2,795	2,905	2,755	2,880	505,300	720
2008-03-18	2,600	2,625	2,560	2,595	123,800	648.75
2008-03-17	2,600	2,625	2,530	2,600	294,700	650
2008-03-14	2,700	2,725	2,650	2,655	189,600	663.75
2008-03-13	2,750	2,790	2,700	2,725	255,000	681.25
2008-03-12	2,805	2,890	2,735	2,800	464,400	700
2008-03-11	2,625	2,725	2,615	2,685	185,600	671.25
2008-03-10	2,760	2,760	2,665	2,665	169,800	666.25
2008-03-07	2,760	2,800	2,720	2,760	145,700	690
2008-03-06	2,815	2,910	2,780	2,870	140,200	717.50
2008-03-05	2,800	2,820	2,765	2,810	145,300	702.50
2008-03-04	2,825	2,855	2,755	2,760	214,500	690
2008-03-03	2,870	2,870	2,805	2,830	231,800	707.50
2008-02-29	2,980	3,020	2,935	2,945	208,200	736.25
2008-02-28	3,000	3,060	2,985	3,060	112,500	765
2008-02-27	2,945	3,050	2,945	3,020	323,700	755
2008-02-26	3,060	3,060	2,905	2,905	291,800	726.25
2008-02-25	2,990	3,100	2,990	3,060	356,000	765
2008-02-22	2,900	3,010	2,900	3,010	190,000	752.50
2008-02-21	3,020	3,040	2,940	2,980	286,000	745
2008-02-20	3,030	3,100	2,950	2,975	526,300	743.75
2008-02-19	2,870	2,870	2,810	2,840	239,800	710
2008-02-18	2,800	2,850	2,790	2,795	221,000	698.75
2008-02-15	2,805	2,840	2,730	2,830	230,600	707.50
2008-02-14	2,760	2,825	2,690	2,765	535,900	691.25
2008-02-13	2,850	2,860	2,720	2,755	260,100	688.75
2008-02-12	2,855	2,855	2,650	2,730	315,300	682.50
2008-02-08	2,780	2,830	2,735	2,810	300,900	702.50
2008-02-07	2,800	2,845	2,745	2,780	378,800	695
2008-02-06	2,950	2,950	2,845	2,855	256,600	713.75
2008-02-05	3,000	3,010	2,960	2,980	491,200	745
2008-02-04	3,120	3,160	3,000	3,060	356,700	765
2008-02-01	3,120	3,140	3,050	3,110	411,100	777.50
2008-01-31	2,950	3,120	2,950	3,060	586,900	765
2008-01-30	3,390	3,460	3,140	3,200	618,100	800
2008-01-29	3,210	3,310	3,170	3,250	222,600	812.50
2008-01-28	3,170	3,240	3,080	3,130	216,900	782.50
2008-01-25	3,120	3,240	3,120	3,180	198,400	795
2008-01-24	3,040	3,180	3,030	3,120	244,800	780
2008-01-23	3,040	3,080	2,940	2,990	549,700	747.50
2008-01-22	3,170	3,180	2,920	2,920	488,900	730
2008-01-21	3,350	3,490	3,350	3,420	173,100	855
2008-01-18	3,300	3,590	3,280	3,480	217,200	870
2008-01-17	3,450	3,480	3,320	3,430	209,500	857.50
2008-01-16	3,460	3,530	3,350	3,380	194,800	845
2008-01-15	3,580	3,670	3,550	3,610	302,000	902.50
2008-01-11	3,620	3,630	3,530	3,560	163,200	890
2008-01-10	3,760	3,770	3,560	3,580	230,800	895
2008-01-09	3,600	3,740	3,580	3,740	130,900	935
2008-01-08	3,600	3,720	3,580	3,710	143,200	927.50
2008-01-07	3,670	3,690	3,590	3,620	178,200	905
2008-01-04	3,860	3,900	3,740	3,750	171,900	937.50

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