4739 伊藤忠テクノソリューションズ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,545	2,545	2,495	2,495	49,000	623.75
2009-12-29	2,535	2,550	2,530	2,530	49,500	632.50
2009-12-28	2,515	2,540	2,515	2,530	57,900	632.50
2009-12-25	2,515	2,535	2,505	2,530	49,600	632.50
2009-12-24	2,535	2,555	2,515	2,520	102,300	630
2009-12-22	2,575	2,575	2,530	2,535	103,800	633.75
2009-12-21	2,600	2,635	2,560	2,560	72,500	640
2009-12-18	2,520	2,605	2,520	2,600	107,100	650
2009-12-17	2,575	2,600	2,555	2,555	37,600	638.75
2009-12-16	2,550	2,635	2,545	2,615	85,300	653.75
2009-12-15	2,520	2,545	2,515	2,545	47,000	636.25
2009-12-14	2,580	2,590	2,520	2,545	65,900	636.25
2009-12-11	2,495	2,560	2,495	2,540	108,200	635
2009-12-10	2,525	2,535	2,480	2,485	65,000	621.25
2009-12-09	2,560	2,570	2,525	2,530	63,700	632.50
2009-12-08	2,510	2,590	2,490	2,580	101,400	645
2009-12-07	2,685	2,685	2,525	2,530	128,900	632.50
2009-12-04	2,590	2,590	2,545	2,565	105,400	641.25
2009-12-03	2,505	2,590	2,480	2,585	103,400	646.25
2009-12-02	2,460	2,510	2,440	2,470	111,000	617.50
2009-12-01	2,395	2,470	2,375	2,460	114,700	615
2009-11-30	2,435	2,440	2,380	2,380	169,400	595
2009-11-27	2,475	2,545	2,425	2,430	167,100	607.50
2009-11-26	2,400	2,465	2,400	2,440	165,100	610
2009-11-25	2,445	2,445	2,410	2,410	118,100	602.50
2009-11-24	2,350	2,430	2,345	2,400	130,900	600
2009-11-20	2,395	2,400	2,350	2,370	100,700	592.50
2009-11-19	2,345	2,375	2,325	2,360	126,000	590
2009-11-18	2,390	2,390	2,320	2,360	256,900	590
2009-11-17	2,470	2,485	2,410	2,410	140,400	602.50
2009-11-16	2,520	2,550	2,460	2,495	229,000	623.75
2009-11-13	2,500	2,545	2,465	2,530	421,300	632.50
2009-11-12	2,495	2,560	2,445	2,465	94,900	616.25
2009-11-11	2,445	2,525	2,435	2,490	123,000	622.50
2009-11-10	2,470	2,510	2,450	2,450	111,200	612.50
2009-11-09	2,510	2,510	2,455	2,470	89,300	617.50
2009-11-06	2,520	2,525	2,490	2,515	78,400	628.75
2009-11-05	2,555	2,560	2,505	2,510	157,800	627.50
2009-11-04	2,555	2,590	2,510	2,590	148,900	647.50
2009-11-02	2,490	2,605	2,480	2,565	191,300	641.25
2009-10-30	2,575	2,575	2,495	2,510	179,300	627.50
2009-10-29	2,595	2,600	2,535	2,535	181,900	633.75
2009-10-28	2,645	2,645	2,600	2,615	128,400	653.75
2009-10-27	2,655	2,700	2,565	2,585	197,000	646.25
2009-10-26	2,595	2,615	2,555	2,580	106,400	645
2009-10-23	2,630	2,640	2,575	2,590	112,400	647.50
2009-10-22	2,590	2,600	2,535	2,595	163,800	648.75
2009-10-21	2,615	2,620	2,590	2,605	114,600	651.25
2009-10-20	2,680	2,690	2,595	2,610	178,900	652.50
2009-10-19	2,705	2,735	2,630	2,640	171,200	660
2009-10-16	2,670	2,750	2,655	2,725	170,900	681.25
2009-10-15	2,710	2,730	2,670	2,670	91,900	667.50
2009-10-14	2,700	2,715	2,640	2,670	141,700	667.50
2009-10-13	2,705	2,715	2,655	2,665	130,400	666.25
2009-10-09	2,615	2,705	2,590	2,665	183,500	666.25
2009-10-08	2,595	2,605	2,565	2,605	126,600	651.25
2009-10-07	2,550	2,560	2,530	2,555	62,200	638.75
2009-10-06	2,550	2,560	2,510	2,540	82,400	635
2009-10-05	2,555	2,580	2,510	2,555	75,400	638.75
2009-10-02	2,640	2,640	2,480	2,545	296,600	636.25
2009-10-01	2,750	2,760	2,660	2,675	88,600	668.75
2009-09-30	2,765	2,770	2,740	2,765	58,200	691.25
2009-09-29	2,720	2,760	2,720	2,750	84,300	687.50
2009-09-28	2,665	2,755	2,660	2,725	154,300	681.25
2009-09-25	2,675	2,685	2,620	2,660	76,000	665
2009-09-24	2,740	2,750	2,700	2,715	158,400	678.75
2009-09-18	2,690	2,745	2,690	2,740	109,200	685
2009-09-17	2,730	2,745	2,685	2,720	112,000	680
2009-09-16	2,680	2,735	2,655	2,735	186,300	683.75
2009-09-15	2,690	2,695	2,655	2,675	106,500	668.75
2009-09-14	2,700	2,700	2,635	2,650	74,100	662.50
2009-09-11	2,690	2,740	2,685	2,720	143,600	680
2009-09-10	2,725	2,755	2,700	2,705	116,500	676.25
2009-09-09	2,725	2,745	2,710	2,720	89,600	680
2009-09-08	2,705	2,745	2,705	2,720	71,500	680
2009-09-07	2,675	2,705	2,675	2,690	47,400	672.50
2009-09-04	2,680	2,715	2,665	2,670	92,100	667.50
2009-09-03	2,685	2,710	2,685	2,705	75,200	676.25
2009-09-02	2,715	2,730	2,670	2,725	82,200	681.25
2009-09-01	2,745	2,765	2,735	2,740	64,000	685
2009-08-31	2,715	2,770	2,715	2,740	125,100	685
2009-08-28	2,765	2,790	2,755	2,755	87,100	688.75
2009-08-27	2,760	2,775	2,745	2,755	92,200	688.75
2009-08-26	2,760	2,795	2,760	2,785	95,700	696.25
2009-08-25	2,795	2,800	2,740	2,800	199,400	700
2009-08-24	2,800	2,855	2,800	2,845	56,700	711.25
2009-08-21	2,805	2,805	2,750	2,775	67,100	693.75
2009-08-20	2,765	2,800	2,720	2,775	110,800	693.75
2009-08-19	2,810	2,835	2,750	2,765	154,100	691.25
2009-08-18	2,835	2,910	2,825	2,885	59,100	721.25
2009-08-17	2,920	2,930	2,865	2,875	74,300	718.75
2009-08-14	2,935	2,975	2,910	2,935	96,800	733.75
2009-08-13	2,990	2,990	2,895	2,925	117,100	731.25
2009-08-12	2,935	2,945	2,880	2,890	75,500	722.50
2009-08-11	2,930	2,970	2,930	2,955	39,600	738.75
2009-08-10	2,955	2,985	2,955	2,960	53,700	740
2009-08-07	2,945	2,980	2,915	2,975	67,700	743.75
2009-08-06	2,940	2,975	2,905	2,935	83,200	733.75
2009-08-05	2,970	3,040	2,920	2,980	205,200	745
2009-08-04	2,925	2,965	2,895	2,940	133,400	735
2009-08-03	2,855	2,855	2,810	2,845	77,200	711.25
2009-07-31	2,850	2,870	2,825	2,850	64,200	712.50
2009-07-30	2,865	2,885	2,800	2,830	115,200	707.50
2009-07-29	2,875	2,945	2,860	2,890	85,400	722.50
2009-07-28	2,940	2,940	2,875	2,915	60,200	728.75
2009-07-27	2,900	2,965	2,890	2,910	77,000	727.50
2009-07-24	2,835	2,890	2,835	2,870	119,500	717.50
2009-07-23	2,735	2,830	2,735	2,780	70,600	695
2009-07-22	2,745	2,800	2,725	2,775	81,000	693.75
2009-07-21	2,780	2,780	2,740	2,780	70,600	695
2009-07-17	2,675	2,730	2,670	2,690	60,600	672.50
2009-07-16	2,705	2,745	2,680	2,680	113,900	670
2009-07-15	2,795	2,805	2,660	2,685	159,500	671.25
2009-07-14	2,630	2,670	2,605	2,635	139,000	658.75
2009-07-13	2,685	2,685	2,580	2,600	195,300	650
2009-07-10	2,705	2,795	2,655	2,710	193,700	677.50
2009-07-09	2,730	2,750	2,655	2,710	249,600	677.50
2009-07-08	2,895	2,920	2,770	2,790	239,100	697.50
2009-07-07	2,945	2,995	2,910	2,920	147,100	730
2009-07-06	3,080	3,080	2,915	2,930	144,500	732.50
2009-07-03	2,830	2,965	2,820	2,910	216,800	727.50
2009-07-02	2,920	2,920	2,855	2,865	112,200	716.25
2009-07-01	2,865	2,960	2,855	2,900	165,300	725
2009-06-30	2,855	2,895	2,840	2,870	81,700	717.50
2009-06-29	2,760	2,835	2,760	2,815	126,300	703.75
2009-06-26	2,740	2,770	2,695	2,755	210,600	688.75
2009-06-25	2,650	2,795	2,645	2,780	318,400	695
2009-06-24	2,680	2,685	2,620	2,655	211,500	663.75
2009-06-23	2,750	2,775	2,690	2,760	233,000	690
2009-06-22	2,840	2,845	2,745	2,790	341,200	697.50
2009-06-19	2,775	2,775	2,680	2,700	198,700	675
2009-06-18	2,830	2,855	2,720	2,795	129,300	698.75
2009-06-17	2,780	2,850	2,760	2,840	204,100	710
2009-06-16	2,800	2,860	2,790	2,795	106,800	698.75
2009-06-15	2,810	2,890	2,780	2,835	163,700	708.75
2009-06-12	2,675	2,830	2,675	2,810	231,500	702.50
2009-06-11	2,705	2,770	2,705	2,735	131,000	683.75
2009-06-10	2,640	2,720	2,615	2,700	184,900	675
2009-06-09	2,690	2,745	2,655	2,680	196,300	670
2009-06-08	2,560	2,675	2,555	2,650	288,100	662.50
2009-06-05	2,600	2,615	2,530	2,565	164,000	641.25
2009-06-04	2,520	2,590	2,520	2,550	144,400	637.50
2009-06-03	2,500	2,555	2,485	2,515	120,200	628.75
2009-06-02	2,540	2,555	2,510	2,525	112,700	631.25
2009-06-01	2,495	2,590	2,475	2,550	214,900	637.50
2009-05-29	2,500	2,500	2,435	2,455	147,300	613.75
2009-05-28	2,465	2,505	2,450	2,500	131,300	625
2009-05-27	2,460	2,540	2,450	2,540	253,400	635
2009-05-26	2,420	2,470	2,385	2,455	162,100	613.75
2009-05-25	2,405	2,430	2,390	2,410	196,200	602.50
2009-05-22	2,380	2,455	2,380	2,435	178,500	608.75
2009-05-21	2,470	2,495	2,405	2,445	124,700	611.25
2009-05-20	2,405	2,445	2,365	2,440	267,200	610
2009-05-19	2,435	2,440	2,375	2,440	197,800	610
2009-05-18	2,435	2,465	2,410	2,410	151,500	602.50
2009-05-15	2,405	2,490	2,405	2,475	147,300	618.75
2009-05-14	2,460	2,465	2,380	2,390	179,200	597.50
2009-05-13	2,350	2,540	2,350	2,540	172,600	635
2009-05-12	2,335	2,385	2,325	2,345	79,200	586.25
2009-05-11	2,520	2,525	2,415	2,455	212,400	613.75
2009-05-08	2,295	2,400	2,285	2,400	88,500	600
2009-05-07	2,350	2,360	2,310	2,340	122,100	585
2009-05-01	2,185	2,220	2,145	2,220	140,200	555
2009-04-30	2,155	2,275	2,155	2,225	142,700	556.25
2009-04-28	2,205	2,275	2,155	2,155	109,800	538.75
2009-04-27	2,195	2,250	2,170	2,225	154,100	556.25
2009-04-24	2,205	2,235	2,160	2,200	144,800	550
2009-04-23	2,175	2,280	2,140	2,245	173,700	561.25
2009-04-22	2,170	2,250	2,170	2,215	196,400	553.75
2009-04-21	2,110	2,225	2,110	2,210	118,300	552.50
2009-04-20	2,145	2,210	2,120	2,190	148,100	547.50
2009-04-17	2,120	2,200	2,110	2,185	215,900	546.25
2009-04-16	2,145	2,190	2,100	2,160	275,100	540
2009-04-15	2,090	2,110	2,050	2,065	123,800	516.25
2009-04-14	2,045	2,095	2,045	2,090	180,400	522.50
2009-04-13	2,100	2,105	2,055	2,075	83,600	518.75
2009-04-10	2,220	2,220	2,120	2,120	140,100	530
2009-04-09	2,140	2,200	2,090	2,200	259,700	550
2009-04-08	2,080	2,090	2,035	2,070	87,300	517.50
2009-04-07	2,120	2,120	2,080	2,120	120,400	530
2009-04-06	2,120	2,120	2,060	2,065	144,000	516.25
2009-04-03	2,120	2,120	2,040	2,075	102,700	518.75
2009-04-02	2,050	2,085	2,005	2,085	94,000	521.25
2009-04-01	1,995	2,030	1,973	2,000	192,100	500
2009-03-31	2,040	2,070	2,005	2,035	172,000	508.75
2009-03-30	2,030	2,040	1,951	1,955	188,800	488.75
2009-03-27	2,075	2,080	1,993	2,005	158,500	501.25
2009-03-26	2,000	2,030	1,965	2,025	154,100	506.25
2009-03-25	1,991	2,035	1,955	2,035	176,000	508.75
2009-03-24	2,000	2,005	1,967	1,991	148,000	497.75
2009-03-23	1,855	1,935	1,855	1,915	147,900	478.75
2009-03-19	1,876	1,915	1,876	1,885	71,500	471.25
2009-03-18	1,892	1,920	1,879	1,880	81,100	470
2009-03-17	1,833	1,889	1,833	1,854	110,600	463.50
2009-03-16	1,805	1,909	1,805	1,844	154,200	461
2009-03-13	1,785	1,860	1,785	1,814	179,400	453.50
2009-03-12	1,864	1,864	1,790	1,805	82,000	451.25
2009-03-11	1,820	1,887	1,805	1,865	195,200	466.25
2009-03-10	1,863	1,863	1,781	1,790	112,200	447.50
2009-03-09	1,810	1,826	1,787	1,803	114,500	450.75
2009-03-06	1,790	1,835	1,785	1,805	139,500	451.25
2009-03-05	1,871	1,894	1,831	1,844	154,500	461
2009-03-04	1,801	1,889	1,789	1,850	180,800	462.50
2009-03-03	1,746	1,837	1,743	1,790	104,100	447.50
2009-03-02	1,813	1,858	1,783	1,785	272,000	446.25
2009-02-27	1,820	1,901	1,812	1,841	295,600	460.25
2009-02-26	1,875	1,875	1,784	1,790	328,200	447.50
2009-02-25	1,881	1,898	1,805	1,874	310,700	468.50
2009-02-24	1,904	1,913	1,864	1,871	329,200	467.75
2009-02-23	1,897	1,904	1,847	1,874	227,300	468.50
2009-02-20	1,958	1,970	1,910	1,927	172,300	481.75
2009-02-19	2,000	2,005	1,970	1,988	109,000	497
2009-02-18	1,955	2,025	1,955	1,981	130,400	495.25
2009-02-17	2,055	2,055	2,000	2,025	53,100	506.25
2009-02-16	2,055	2,055	2,035	2,045	50,300	511.25
2009-02-13	2,015	2,060	2,005	2,055	77,400	513.75
2009-02-12	1,975	2,090	1,931	2,055	190,600	513.75
2009-02-10	2,130	2,135	1,996	2,015	192,200	503.75
2009-02-09	2,105	2,145	2,105	2,125	133,100	531.25
2009-02-06	2,040	2,090	2,020	2,090	263,000	522.50
2009-02-05	2,000	2,000	1,926	1,937	181,000	484.25
2009-02-04	1,992	2,020	1,949	2,020	128,500	505
2009-02-03	1,988	2,005	1,928	1,932	189,700	483
2009-02-02	1,999	2,015	1,957	1,974	172,100	493.50
2009-01-30	2,020	2,040	1,982	2,025	122,700	506.25
2009-01-29	2,000	2,060	1,976	2,055	163,300	513.75
2009-01-28	1,980	1,999	1,931	1,972	121,100	493
2009-01-27	1,949	1,997	1,912	1,976	123,100	494
2009-01-26	1,890	1,928	1,890	1,898	75,200	474.50
2009-01-23	1,890	1,935	1,890	1,926	147,700	481.50
2009-01-22	1,955	1,960	1,916	1,942	95,600	485.50
2009-01-21	1,919	1,944	1,881	1,906	138,200	476.50
2009-01-20	1,980	1,990	1,932	1,961	125,100	490.25
2009-01-19	2,030	2,040	1,909	1,950	312,600	487.50
2009-01-16	2,095	2,110	2,030	2,050	242,100	512.50
2009-01-15	2,025	2,075	1,998	2,055	272,300	513.75
2009-01-14	2,055	2,085	2,040	2,065	200,600	516.25
2009-01-13	2,155	2,155	2,065	2,090	193,700	522.50
2009-01-09	2,125	2,135	2,100	2,115	170,900	528.75
2009-01-08	2,115	2,120	2,080	2,110	161,300	527.50
2009-01-07	2,170	2,170	2,105	2,110	250,300	527.50
2009-01-06	2,215	2,215	2,150	2,170	279,200	542.50
2009-01-05	2,210	2,210	2,160	2,195	50,000	548.75

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