4739 伊藤忠テクノソリューションズ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,090	3,105	3,045	3,045	111,200	761.25
2010-12-29	3,040	3,085	3,040	3,085	115,600	771.25
2010-12-28	3,040	3,080	3,040	3,060	101,500	765
2010-12-27	3,065	3,095	3,060	3,080	80,800	770
2010-12-24	3,065	3,080	3,040	3,075	216,800	768.75
2010-12-22	3,150	3,150	3,070	3,100	347,100	775
2010-12-21	3,165	3,190	3,130	3,170	122,000	792.50
2010-12-20	3,140	3,190	3,115	3,135	174,300	783.75
2010-12-17	3,115	3,135	3,100	3,100	213,100	775
2010-12-16	3,070	3,125	3,070	3,095	229,900	773.75
2010-12-15	3,110	3,110	3,025	3,065	347,600	766.25
2010-12-14	3,180	3,180	3,105	3,115	197,600	778.75
2010-12-13	3,110	3,185	3,100	3,180	142,500	795
2010-12-10	3,130	3,155	3,105	3,110	181,500	777.50
2010-12-09	3,120	3,165	3,100	3,120	186,600	780
2010-12-08	3,075	3,140	3,070	3,120	154,900	780
2010-12-07	3,030	3,070	3,025	3,065	162,200	766.25
2010-12-06	3,135	3,140	3,010	3,025	279,000	756.25
2010-12-03	2,951	3,030	2,950	3,025	287,800	756.25
2010-12-02	3,050	3,060	2,940	2,951	502,800	737.75
2010-12-01	3,000	3,060	2,977	3,035	234,200	758.75
2010-11-30	3,015	3,045	3,005	3,015	262,300	753.75
2010-11-29	3,005	3,060	3,005	3,015	161,200	753.75
2010-11-26	3,020	3,040	2,993	3,005	128,600	751.25
2010-11-25	2,987	3,045	2,965	3,020	313,500	755
2010-11-24	2,990	3,030	2,960	2,982	339,500	745.50
2010-11-22	2,961	3,085	2,955	3,030	309,600	757.50
2010-11-19	2,995	2,995	2,903	2,905	300,800	726.25
2010-11-18	2,937	2,979	2,921	2,958	346,700	739.50
2010-11-17	2,920	2,935	2,885	2,905	214,200	726.25
2010-11-16	2,963	2,969	2,906	2,920	259,700	730
2010-11-15	2,955	2,969	2,925	2,962	195,400	740.50
2010-11-12	2,897	2,967	2,897	2,951	236,900	737.75
2010-11-11	2,934	2,982	2,927	2,943	304,600	735.75
2010-11-10	2,946	2,975	2,902	2,934	304,600	733.50
2010-11-09	2,929	2,995	2,929	2,945	440,000	736.25
2010-11-08	2,927	2,955	2,908	2,929	325,400	732.25
2010-11-05	2,923	2,948	2,863	2,922	346,800	730.50
2010-11-04	2,850	2,934	2,826	2,934	392,400	733.50
2010-11-02	2,760	2,844	2,760	2,818	320,200	704.50
2010-11-01	2,715	2,779	2,705	2,731	401,000	682.75
2010-10-29	2,457	2,760	2,456	2,745	674,500	686.25
2010-10-28	2,541	2,549	2,489	2,489	374,400	622.25
2010-10-27	2,509	2,542	2,506	2,541	150,200	635.25
2010-10-26	2,462	2,508	2,462	2,506	151,700	626.50
2010-10-25	2,519	2,529	2,486	2,492	132,900	623
2010-10-22	2,534	2,549	2,512	2,541	140,300	635.25
2010-10-21	2,530	2,573	2,491	2,540	284,700	635
2010-10-20	2,514	2,535	2,455	2,519	219,000	629.75
2010-10-19	2,504	2,571	2,501	2,512	288,200	628
2010-10-18	2,430	2,497	2,422	2,486	222,300	621.50
2010-10-15	2,450	2,451	2,379	2,406	313,400	601.50
2010-10-14	2,443	2,472	2,431	2,452	334,900	613
2010-10-13	2,448	2,459	2,424	2,435	424,700	608.75
2010-10-12	2,473	2,484	2,393	2,398	251,100	599.50
2010-10-08	2,480	2,508	2,467	2,473	213,400	618.25
2010-10-07	2,511	2,532	2,498	2,508	132,800	627
2010-10-06	2,551	2,554	2,486	2,511	366,200	627.75
2010-10-05	2,490	2,536	2,478	2,525	413,300	631.25
2010-10-04	2,600	2,608	2,523	2,527	221,300	631.75
2010-10-01	2,717	2,720	2,590	2,599	391,000	649.75
2010-09-30	2,747	2,764	2,705	2,726	165,000	681.50
2010-09-29	2,800	2,860	2,751	2,763	369,400	690.75
2010-09-28	2,745	2,826	2,744	2,793	246,600	698.25
2010-09-27	2,780	2,797	2,750	2,789	253,900	697.25
2010-09-24	2,850	2,850	2,768	2,779	231,000	694.75
2010-09-22	2,870	2,879	2,853	2,855	94,300	713.75
2010-09-21	2,876	2,895	2,856	2,869	124,400	717.25
2010-09-17	2,846	2,885	2,825	2,869	189,500	717.25
2010-09-16	2,922	2,922	2,837	2,845	195,900	711.25
2010-09-15	2,821	2,893	2,812	2,869	178,800	717.25
2010-09-14	2,852	2,894	2,837	2,863	200,700	715.75
2010-09-13	2,850	2,850	2,792	2,813	198,900	703.25
2010-09-10	2,800	2,895	2,796	2,835	322,400	708.75
2010-09-09	2,796	2,830	2,781	2,807	216,800	701.75
2010-09-08	2,756	2,801	2,750	2,796	258,800	699
2010-09-07	2,790	2,800	2,750	2,768	150,400	692
2010-09-06	2,786	2,838	2,757	2,837	182,300	709.25
2010-09-03	2,768	2,811	2,756	2,787	197,900	696.75
2010-09-02	2,773	2,793	2,735	2,780	224,600	695
2010-09-01	2,733	2,770	2,720	2,751	246,000	687.75
2010-08-31	2,846	2,883	2,733	2,738	367,400	684.50
2010-08-30	2,914	2,997	2,906	2,926	129,900	731.50
2010-08-27	2,785	2,896	2,785	2,874	148,000	718.50
2010-08-26	2,825	2,864	2,808	2,835	125,600	708.75
2010-08-25	2,876	2,890	2,823	2,834	325,500	708.50
2010-08-24	2,729	2,913	2,715	2,899	400,200	724.75
2010-08-23	2,811	2,838	2,776	2,779	240,500	694.75
2010-08-20	2,885	2,932	2,840	2,843	236,000	710.75
2010-08-19	2,873	2,908	2,860	2,894	237,700	723.50
2010-08-18	2,942	2,959	2,862	2,890	143,300	722.50
2010-08-17	2,940	2,971	2,925	2,944	139,300	736
2010-08-16	2,931	2,970	2,914	2,950	142,400	737.50
2010-08-13	2,910	2,954	2,905	2,937	173,500	734.25
2010-08-12	2,945	2,955	2,880	2,945	197,100	736.25
2010-08-11	3,085	3,095	2,980	3,025	291,300	756.25
2010-08-10	3,130	3,155	3,105	3,140	139,500	785
2010-08-09	3,110	3,155	3,090	3,145	168,900	786.25
2010-08-06	3,145	3,180	3,105	3,165	192,300	791.25
2010-08-05	3,160	3,190	3,135	3,180	169,000	795
2010-08-04	3,135	3,160	3,095	3,140	255,600	785
2010-08-03	3,120	3,195	3,110	3,170	190,100	792.50
2010-08-02	3,185	3,185	3,070	3,080	174,800	770
2010-07-30	3,230	3,230	3,130	3,150	168,000	787.50
2010-07-29	3,250	3,275	3,210	3,220	102,100	805
2010-07-28	3,270	3,300	3,230	3,290	97,900	822.50
2010-07-27	3,240	3,280	3,205	3,250	117,100	812.50
2010-07-26	3,265	3,305	3,260	3,265	64,700	816.25
2010-07-23	3,240	3,285	3,215	3,260	97,100	815
2010-07-22	3,200	3,215	3,175	3,195	153,800	798.75
2010-07-21	3,295	3,300	3,245	3,245	130,900	811.25
2010-07-20	3,200	3,335	3,190	3,290	213,100	822.50
2010-07-16	3,275	3,285	3,215	3,235	165,000	808.75
2010-07-15	3,300	3,330	3,270	3,300	112,000	825
2010-07-14	3,300	3,385	3,280	3,340	109,100	835
2010-07-13	3,280	3,305	3,245	3,270	103,700	817.50
2010-07-12	3,330	3,335	3,270	3,280	159,600	820
2010-07-09	3,335	3,345	3,280	3,320	238,400	830
2010-07-08	3,475	3,475	3,315	3,350	234,900	837.50
2010-07-07	3,450	3,465	3,380	3,405	165,200	851.25
2010-07-06	3,275	3,450	3,275	3,445	214,800	861.25
2010-07-05	3,325	3,345	3,195	3,325	173,100	831.25
2010-07-02	3,350	3,350	3,255	3,290	142,200	822.50
2010-07-01	3,190	3,385	3,190	3,330	432,400	832.50
2010-06-30	3,225	3,260	3,185	3,250	237,500	812.50
2010-06-29	3,325	3,415	3,300	3,315	291,500	828.75
2010-06-28	3,320	3,345	3,235	3,290	273,600	822.50
2010-06-25	3,405	3,440	3,330	3,365	249,200	841.25
2010-06-24	3,535	3,540	3,465	3,470	166,900	867.50
2010-06-23	3,670	3,690	3,515	3,515	254,300	878.75
2010-06-22	3,560	3,710	3,560	3,675	221,600	918.75
2010-06-21	3,605	3,620	3,525	3,610	155,200	902.50
2010-06-18	3,520	3,630	3,495	3,605	199,200	901.25
2010-06-17	3,570	3,585	3,465	3,485	149,100	871.25
2010-06-16	3,520	3,565	3,495	3,560	102,400	890
2010-06-15	3,460	3,465	3,395	3,455	86,900	863.75
2010-06-14	3,380	3,480	3,360	3,465	177,400	866.25
2010-06-11	3,445	3,450	3,380	3,395	142,300	848.75
2010-06-10	3,290	3,435	3,275	3,415	215,500	853.75
2010-06-09	3,315	3,325	3,200	3,300	270,300	825
2010-06-08	3,150	3,320	3,150	3,320	174,000	830
2010-06-07	3,210	3,230	3,180	3,210	68,200	802.50
2010-06-04	3,330	3,345	3,270	3,280	97,100	820
2010-06-03	3,275	3,305	3,265	3,295	117,200	823.75
2010-06-02	3,240	3,325	3,225	3,260	95,200	815
2010-06-01	3,300	3,320	3,260	3,290	115,500	822.50
2010-05-31	3,290	3,400	3,285	3,350	326,800	837.50
2010-05-28	3,240	3,275	3,215	3,265	313,200	816.25
2010-05-27	3,045	3,160	3,025	3,150	158,400	787.50
2010-05-26	3,115	3,145	3,040	3,100	268,100	775
2010-05-25	3,170	3,170	3,075	3,080	190,400	770
2010-05-24	3,150	3,210	3,125	3,175	227,100	793.75
2010-05-21	3,240	3,240	3,140	3,175	138,300	793.75
2010-05-20	3,265	3,350	3,265	3,310	143,100	827.50
2010-05-19	3,350	3,350	3,220	3,290	185,100	822.50
2010-05-18	3,435	3,470	3,330	3,350	172,800	837.50
2010-05-17	3,475	3,475	3,350	3,380	257,800	845
2010-05-14	3,520	3,540	3,465	3,475	268,200	868.75
2010-05-13	3,520	3,625	3,475	3,585	271,500	896.25
2010-05-12	3,390	3,505	3,380	3,440	345,400	860
2010-05-11	3,500	3,550	3,400	3,400	311,300	850
2010-05-10	3,490	3,490	3,410	3,445	281,000	861.25
2010-05-07	3,485	3,535	3,395	3,470	483,600	867.50
2010-05-06	3,620	3,620	3,535	3,555	291,600	888.75
2010-04-30	3,590	3,590	3,520	3,560	271,500	890
2010-04-28	3,480	3,485	3,415	3,465	217,200	866.25
2010-04-27	3,540	3,565	3,505	3,550	329,700	887.50
2010-04-26	3,410	3,550	3,410	3,495	342,000	873.75
2010-04-23	3,330	3,365	3,295	3,365	197,300	841.25
2010-04-22	3,340	3,350	3,300	3,320	272,200	830
2010-04-21	3,280	3,320	3,270	3,295	280,000	823.75
2010-04-20	3,185	3,260	3,185	3,215	148,900	803.75
2010-04-19	3,200	3,245	3,190	3,215	257,200	803.75
2010-04-16	3,250	3,260	3,190	3,190	211,300	797.50
2010-04-15	3,300	3,300	3,175	3,180	432,800	795
2010-04-14	3,250	3,295	3,230	3,280	306,700	820
2010-04-13	3,250	3,260	3,195	3,250	309,300	812.50
2010-04-12	3,200	3,230	3,160	3,205	226,500	801.25
2010-04-09	3,090	3,155	3,085	3,150	136,500	787.50
2010-04-08	3,090	3,125	3,085	3,095	134,500	773.75
2010-04-07	3,165	3,165	3,080	3,090	172,700	772.50
2010-04-06	3,170	3,185	3,135	3,150	155,800	787.50
2010-04-05	3,135	3,165	3,135	3,150	155,200	787.50
2010-04-02	3,115	3,115	3,065	3,095	76,900	773.75
2010-04-01	3,030	3,110	3,030	3,085	190,800	771.25
2010-03-31	3,065	3,080	3,040	3,070	94,000	767.50
2010-03-30	3,020	3,070	3,005	3,060	166,400	765
2010-03-29	3,005	3,025	2,982	2,986	151,300	746.50
2010-03-26	3,020	3,050	3,020	3,040	114,600	760
2010-03-25	3,095	3,095	3,010	3,025	140,300	756.25
2010-03-24	3,050	3,070	3,000	3,025	200,200	756.25
2010-03-23	2,970	3,045	2,964	3,045	265,100	761.25
2010-03-19	2,963	2,980	2,929	2,945	489,900	736.25
2010-03-18	3,000	3,000	2,923	2,934	234,500	733.50
2010-03-17	2,980	3,025	2,980	3,015	129,100	753.75
2010-03-16	2,972	2,995	2,952	2,965	100,400	741.25
2010-03-15	3,025	3,035	2,977	2,989	136,300	747.25
2010-03-12	2,891	3,050	2,876	3,025	350,900	756.25
2010-03-11	2,878	2,926	2,865	2,892	157,600	723
2010-03-10	2,887	2,899	2,855	2,878	277,000	719.50
2010-03-09	2,912	2,937	2,909	2,913	131,500	728.25
2010-03-08	2,921	2,936	2,907	2,930	153,100	732.50
2010-03-05	2,886	2,942	2,886	2,921	183,000	730.25
2010-03-04	2,909	2,909	2,870	2,876	151,300	719
2010-03-03	2,867	2,917	2,866	2,890	131,400	722.50
2010-03-02	2,949	2,949	2,876	2,890	138,600	722.50
2010-03-01	2,820	2,866	2,810	2,849	147,000	712.25
2010-02-26	2,846	2,865	2,823	2,830	195,300	707.50
2010-02-25	2,870	2,901	2,831	2,845	189,600	711.25
2010-02-24	2,933	2,940	2,846	2,865	306,600	716.25
2010-02-23	2,960	2,960	2,909	2,930	376,700	732.50
2010-02-22	2,852	2,890	2,838	2,860	174,100	715
2010-02-19	2,870	2,870	2,813	2,820	273,800	705
2010-02-18	2,835	2,841	2,796	2,820	312,100	705
2010-02-17	2,822	2,839	2,789	2,810	276,400	702.50
2010-02-16	2,845	2,883	2,781	2,821	310,300	705.25
2010-02-15	2,754	2,883	2,720	2,868	462,800	717
2010-02-12	2,785	2,816	2,740	2,776	288,400	694
2010-02-10	2,825	2,857	2,789	2,835	209,300	708.75
2010-02-09	2,782	2,829	2,755	2,780	356,300	695
2010-02-08	2,885	2,908	2,807	2,825	297,300	706.25
2010-02-05	2,934	2,940	2,845	2,880	465,400	720
2010-02-04	3,000	3,030	2,830	2,939	393,400	734.75
2010-02-03	2,933	3,030	2,919	2,975	547,300	743.75
2010-02-02	2,737	2,784	2,701	2,783	119,000	695.75
2010-02-01	2,714	2,714	2,663	2,697	173,200	674.25
2010-01-29	2,781	2,800	2,730	2,736	157,900	684
2010-01-28	2,828	2,900	2,785	2,828	290,200	707
2010-01-27	2,764	2,824	2,720	2,785	184,400	696.25
2010-01-26	2,782	2,812	2,735	2,739	101,900	684.75
2010-01-25	2,794	2,836	2,780	2,791	268,200	697.75
2010-01-22	2,835	2,851	2,800	2,844	281,100	711
2010-01-21	2,845	2,845	2,765	2,830	163,900	707.50
2010-01-20	2,853	2,853	2,770	2,795	171,900	698.75
2010-01-19	2,788	2,804	2,766	2,770	122,100	692.50
2010-01-18	2,890	2,930	2,805	2,829	227,300	707.25
2010-01-15	2,730	2,734	2,701	2,725	158,500	681.25
2010-01-14	2,715	2,730	2,681	2,710	91,200	677.50
2010-01-13	2,711	2,759	2,667	2,675	81,200	668.75
2010-01-12	2,716	2,724	2,670	2,706	91,800	676.50
2010-01-08	2,705	2,715	2,655	2,677	89,400	669.25
2010-01-07	2,680	2,705	2,656	2,685	119,200	671.25
2010-01-06	2,640	2,675	2,614	2,675	143,600	668.75
2010-01-05	2,579	2,628	2,570	2,625	164,200	656.25
2010-01-04	2,495	2,574	2,495	2,555	102,800	638.75

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