4739 伊藤忠テクノソリューションズ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,419	2,429	2,389	2,422	175,000	1,211
2015-12-29	2,386	2,407	2,380	2,407	205,100	1,203.50
2015-12-28	2,352	2,379	2,345	2,379	150,300	1,189.50
2015-12-25	2,335	2,385	2,335	2,352	217,100	1,176
2015-12-24	2,404	2,418	2,353	2,360	279,300	1,180
2015-12-22	2,412	2,435	2,382	2,400	277,400	1,200
2015-12-21	2,405	2,426	2,375	2,412	316,900	1,206
2015-12-18	2,430	2,482	2,416	2,417	565,300	1,208.50
2015-12-17	2,464	2,479	2,449	2,465	380,800	1,232.50
2015-12-16	2,445	2,464	2,414	2,448	397,600	1,224
2015-12-15	2,424	2,465	2,415	2,421	450,200	1,210.50
2015-12-14	2,415	2,437	2,389	2,433	632,800	1,216.50
2015-12-11	2,487	2,545	2,449	2,471	519,400	1,235.50
2015-12-10	2,484	2,490	2,466	2,477	287,800	1,238.50
2015-12-09	2,490	2,545	2,490	2,503	379,800	1,251.50
2015-12-08	2,543	2,565	2,493	2,501	439,600	1,250.50
2015-12-07	2,591	2,591	2,532	2,543	517,300	1,271.50
2015-12-04	2,559	2,602	2,555	2,567	450,100	1,283.50
2015-12-03	2,568	2,610	2,555	2,584	550,600	1,292
2015-12-02	2,511	2,574	2,505	2,567	447,000	1,283.50
2015-12-01	2,531	2,567	2,513	2,529	414,000	1,264.50
2015-11-30	2,518	2,543	2,502	2,543	625,600	1,271.50
2015-11-27	2,522	2,528	2,501	2,507	226,400	1,253.50
2015-11-26	2,535	2,544	2,526	2,531	268,900	1,265.50
2015-11-25	2,533	2,551	2,513	2,534	409,500	1,267
2015-11-24	2,520	2,548	2,506	2,532	441,300	1,266
2015-11-20	2,516	2,539	2,516	2,529	318,900	1,264.50
2015-11-19	2,510	2,549	2,486	2,541	442,500	1,270.50
2015-11-18	2,518	2,537	2,502	2,508	369,500	1,254
2015-11-17	2,539	2,539	2,500	2,509	505,700	1,254.50
2015-11-16	2,453	2,524	2,445	2,516	505,500	1,258
2015-11-13	2,521	2,523	2,491	2,517	411,200	1,258.50
2015-11-12	2,532	2,563	2,520	2,545	415,100	1,272.50
2015-11-11	2,527	2,562	2,525	2,557	328,100	1,278.50
2015-11-10	2,550	2,553	2,503	2,527	573,300	1,263.50
2015-11-09	2,570	2,599	2,553	2,587	413,800	1,293.50
2015-11-06	2,582	2,587	2,538	2,555	523,700	1,277.50
2015-11-05	2,615	2,640	2,587	2,599	392,900	1,299.50
2015-11-04	2,641	2,661	2,564	2,576	633,600	1,288
2015-11-02	2,636	2,636	2,583	2,591	806,200	1,295.50
2015-10-30	2,752	2,752	2,642	2,660	1,218,200	1,330
2015-10-29	2,976	3,015	2,630	2,800	1,258,400	1,400
2015-10-28	2,941	2,973	2,926	2,939	386,600	1,469.50
2015-10-27	2,915	2,935	2,902	2,914	260,400	1,457
2015-10-26	2,899	2,954	2,863	2,924	553,000	1,462
2015-10-23	2,900	2,912	2,867	2,888	393,200	1,444
2015-10-22	2,816	2,862	2,808	2,856	294,400	1,428
2015-10-21	2,838	2,844	2,775	2,837	498,600	1,418.50
2015-10-20	2,861	2,893	2,835	2,868	358,800	1,434
2015-10-19	2,828	2,860	2,807	2,836	262,200	1,418
2015-10-16	2,849	2,887	2,828	2,828	797,400	1,414
2015-10-15	2,784	2,843	2,781	2,822	765,800	1,411
2015-10-14	2,747	2,828	2,728	2,788	1,063,600	1,394
2015-10-13	2,667	2,716	2,664	2,706	451,300	1,353
2015-10-09	2,644	2,680	2,627	2,664	408,600	1,332
2015-10-08	2,663	2,674	2,594	2,610	762,400	1,305
2015-10-07	2,710	2,729	2,661	2,688	497,300	1,344
2015-10-06	2,728	2,752	2,708	2,712	607,400	1,356
2015-10-05	2,598	2,668	2,566	2,664	545,100	1,332
2015-10-02	2,542	2,599	2,542	2,561	594,500	1,280.50
2015-10-01	2,578	2,579	2,503	2,541	401,500	1,270.50
2015-09-30	2,550	2,580	2,523	2,545	390,800	1,272.50
2015-09-29	2,578	2,586	2,519	2,533	346,300	1,266.50
2015-09-28	2,616	2,647	2,573	2,615	327,800	1,307.50
2015-09-25	2,633	2,656	2,612	2,648	228,400	1,324
2015-09-24	2,660	2,699	2,624	2,624	438,900	1,312
2015-09-18	2,716	2,739	2,663	2,670	543,400	1,335
2015-09-17	2,700	2,751	2,677	2,742	553,900	1,371
2015-09-16	2,662	2,710	2,644	2,700	462,100	1,350
2015-09-15	2,644	2,688	2,613	2,654	505,800	1,327
2015-09-14	2,635	2,665	2,611	2,623	326,500	1,311.50
2015-09-11	2,607	2,646	2,588	2,613	462,800	1,306.50
2015-09-10	2,558	2,592	2,518	2,583	581,700	1,291.50
2015-09-09	2,523	2,586	2,505	2,586	465,000	1,293
2015-09-08	2,504	2,523	2,442	2,451	328,300	1,225.50
2015-09-07	2,460	2,508	2,453	2,489	371,900	1,244.50
2015-09-04	2,524	2,545	2,457	2,472	393,400	1,236
2015-09-03	2,525	2,569	2,472	2,474	531,100	1,237
2015-09-02	2,480	2,551	2,467	2,489	421,200	1,244.50
2015-09-01	2,636	2,651	2,523	2,527	454,000	1,263.50
2015-08-31	2,654	2,673	2,628	2,670	354,200	1,335
2015-08-28	2,667	2,687	2,632	2,659	476,200	1,329.50
2015-08-27	2,639	2,670	2,609	2,617	435,600	1,308.50
2015-08-26	2,518	2,606	2,500	2,588	450,900	1,294
2015-08-25	2,499	2,639	2,475	2,518	624,200	1,259
2015-08-24	2,663	2,705	2,598	2,602	551,900	1,301
2015-08-21	2,731	2,772	2,714	2,724	282,900	1,362
2015-08-20	2,853	2,856	2,805	2,806	271,700	1,403
2015-08-19	2,885	2,953	2,874	2,874	284,900	1,437
2015-08-18	2,881	2,904	2,870	2,895	190,900	1,447.50
2015-08-17	2,911	2,922	2,881	2,902	374,100	1,451
2015-08-14	2,954	2,969	2,913	2,922	272,000	1,461
2015-08-13	2,923	2,984	2,902	2,978	306,400	1,489
2015-08-12	2,981	3,000	2,919	2,953	246,500	1,476.50
2015-08-11	3,010	3,050	2,955	2,986	510,400	1,493
2015-08-10	2,919	3,005	2,911	3,005	609,700	1,502.50
2015-08-07	2,890	2,893	2,809	2,890	464,000	1,445
2015-08-06	2,932	2,955	2,900	2,905	221,000	1,452.50
2015-08-05	2,920	2,925	2,875	2,903	329,300	1,451.50
2015-08-04	2,905	2,949	2,891	2,922	551,500	1,461
2015-08-03	2,900	2,915	2,871	2,898	361,000	1,449
2015-07-31	2,935	2,978	2,867	2,897	955,700	1,448.50
2015-07-30	3,130	3,155	3,065	3,075	433,800	1,537.50
2015-07-29	3,140	3,150	3,105	3,130	320,800	1,565
2015-07-28	3,060	3,140	3,035	3,110	371,900	1,555
2015-07-27	3,130	3,150	3,090	3,110	267,600	1,555
2015-07-24	3,190	3,190	3,125	3,130	240,500	1,565
2015-07-23	3,185	3,215	3,170	3,190	206,200	1,595
2015-07-22	3,210	3,210	3,140	3,155	237,100	1,577.50
2015-07-21	3,210	3,235	3,180	3,210	240,700	1,605
2015-07-17	3,130	3,200	3,110	3,200	686,900	1,600
2015-07-16	3,095	3,130	3,055	3,120	453,300	1,560
2015-07-15	3,020	3,100	3,005	3,095	334,100	1,547.50
2015-07-14	3,000	3,025	2,977	3,010	211,200	1,505
2015-07-13	2,942	2,985	2,905	2,973	294,700	1,486.50
2015-07-10	2,926	2,953	2,890	2,896	319,100	1,448
2015-07-09	2,829	2,909	2,824	2,899	346,400	1,449.50
2015-07-08	2,980	2,985	2,897	2,897	351,000	1,448.50
2015-07-07	2,957	3,015	2,940	2,985	334,800	1,492.50
2015-07-06	2,920	2,958	2,913	2,922	269,700	1,461
2015-07-03	2,957	2,980	2,927	2,964	499,100	1,482
2015-07-02	3,060	3,060	2,983	2,988	359,700	1,494
2015-07-01	3,075	3,080	3,020	3,050	233,100	1,525
2015-06-30	2,970	3,060	2,963	3,050	370,700	1,525
2015-06-29	2,955	2,987	2,948	2,954	271,200	1,477
2015-06-26	3,040	3,040	3,015	3,030	181,900	1,515
2015-06-25	3,060	3,070	3,025	3,025	232,100	1,512.50
2015-06-24	3,085	3,085	3,040	3,065	361,700	1,532.50
2015-06-23	3,045	3,090	3,020	3,080	255,600	1,540
2015-06-22	3,000	3,045	2,986	3,025	226,100	1,512.50
2015-06-19	2,994	3,045	2,984	3,000	585,800	1,500
2015-06-18	2,997	3,010	2,964	2,983	212,700	1,491.50
2015-06-17	2,988	3,015	2,966	2,997	360,500	1,498.50
2015-06-16	2,998	3,030	2,980	2,988	544,700	1,494
2015-06-15	3,010	3,025	2,985	2,999	298,700	1,499.50
2015-06-12	3,015	3,050	2,986	3,025	336,800	1,512.50
2015-06-11	2,994	2,994	2,962	2,978	382,600	1,489
2015-06-10	2,975	2,996	2,940	2,946	304,100	1,473
2015-06-09	3,045	3,050	2,952	2,952	422,000	1,476
2015-06-08	3,080	3,120	3,065	3,075	243,900	1,537.50
2015-06-05	3,030	3,080	3,015	3,070	198,000	1,535
2015-06-04	3,030	3,055	3,020	3,045	316,100	1,522.50
2015-06-03	3,080	3,085	3,020	3,045	400,400	1,522.50
2015-06-02	3,020	3,080	3,000	3,075	455,800	1,537.50
2015-06-01	2,947	3,000	2,947	3,000	481,800	1,500
2015-05-29	2,866	2,945	2,866	2,938	557,500	1,469
2015-05-28	2,965	2,965	2,908	2,924	506,400	1,462
2015-05-27	2,990	2,990	2,921	2,938	562,100	1,469
2015-05-26	2,978	3,025	2,977	3,015	330,000	1,507.50
2015-05-25	2,955	3,000	2,953	2,978	395,200	1,489
2015-05-22	2,960	2,981	2,939	2,955	378,900	1,477.50
2015-05-21	3,000	3,000	2,954	2,977	349,200	1,488.50
2015-05-20	3,000	3,010	2,965	2,978	360,500	1,489
2015-05-19	2,940	2,994	2,939	2,961	330,000	1,480.50
2015-05-18	2,925	2,930	2,889	2,910	270,600	1,455
2015-05-15	2,929	2,930	2,878	2,895	284,800	1,447.50
2015-05-14	2,930	2,930	2,884	2,889	423,900	1,444.50
2015-05-13	2,867	2,948	2,867	2,945	414,800	1,472.50
2015-05-12	2,873	2,896	2,869	2,893	311,600	1,446.50
2015-05-11	2,873	2,924	2,867	2,896	416,800	1,448
2015-05-08	2,839	2,876	2,799	2,858	462,300	1,429
2015-05-07	2,750	2,869	2,735	2,821	922,000	1,410.50
2015-05-01	2,702	2,776	2,696	2,728	846,000	1,364
2015-04-30	2,760	2,784	2,713	2,735	679,900	1,367.50
2015-04-28	2,666	2,748	2,648	2,736	569,900	1,368
2015-04-27	2,659	2,673	2,640	2,666	205,300	1,333
2015-04-24	2,667	2,674	2,619	2,659	545,300	1,329.50
2015-04-23	2,690	2,695	2,636	2,644	407,000	1,322
2015-04-22	2,648	2,670	2,627	2,669	570,100	1,334.50
2015-04-21	2,584	2,678	2,577	2,624	772,300	1,312
2015-04-20	2,575	2,590	2,536	2,556	684,100	1,278
2015-04-17	2,560	2,602	2,528	2,586	613,700	1,293
2015-04-16	2,547	2,562	2,521	2,555	299,000	1,277.50
2015-04-15	2,533	2,549	2,517	2,538	281,500	1,269
2015-04-14	2,584	2,602	2,534	2,544	411,900	1,272
2015-04-13	2,560	2,568	2,526	2,559	279,400	1,279.50
2015-04-10	2,594	2,599	2,540	2,554	300,600	1,277
2015-04-09	2,560	2,588	2,534	2,569	360,600	1,284.50
2015-04-08	2,520	2,568	2,520	2,541	448,200	1,270.50
2015-04-07	2,495	2,504	2,481	2,499	384,200	1,249.50
2015-04-06	2,452	2,490	2,451	2,490	227,000	1,245
2015-04-03	2,509	2,510	2,470	2,481	186,000	1,240.50
2015-04-02	2,491	2,519	2,464	2,489	591,300	1,244.50
2015-04-01	2,515	2,525	2,451	2,457	456,400	1,228.50
2015-03-31	2,550	2,560	2,464	2,495	596,400	1,247.50
2015-03-30	2,411	2,475	2,398	2,450	513,600	1,225
2015-03-27	2,516	2,540	2,469	2,496	416,200	1,248
2015-03-26	5,130	5,150	5,050	5,090	212,500	1,272.50
2015-03-25	5,240	5,250	5,130	5,170	186,500	1,292.50
2015-03-24	5,150	5,250	5,150	5,250	192,000	1,312.50
2015-03-23	5,190	5,240	5,130	5,190	247,400	1,297.50
2015-03-20	5,010	5,180	4,955	5,150	322,900	1,287.50
2015-03-19	5,030	5,050	4,970	5,050	168,000	1,262.50
2015-03-18	4,990	5,020	4,950	4,995	217,100	1,248.75
2015-03-17	4,920	4,950	4,905	4,945	124,300	1,236.25
2015-03-16	4,925	4,925	4,835	4,860	179,400	1,215
2015-03-13	4,925	4,935	4,885	4,915	266,800	1,228.75
2015-03-12	4,780	4,880	4,780	4,855	173,200	1,213.75
2015-03-11	4,800	4,855	4,785	4,805	204,600	1,201.25
2015-03-10	4,840	4,915	4,795	4,850	277,600	1,212.50
2015-03-09	4,780	4,880	4,760	4,855	311,400	1,213.75
2015-03-06	4,660	4,825	4,635	4,790	395,800	1,197.50
2015-03-05	4,665	4,670	4,610	4,640	147,100	1,160
2015-03-04	4,630	4,700	4,625	4,660	186,900	1,165
2015-03-03	4,695	4,705	4,630	4,655	163,900	1,163.75
2015-03-02	4,725	4,740	4,685	4,715	137,500	1,178.75
2015-02-27	4,790	4,790	4,675	4,700	428,300	1,175
2015-02-26	4,615	4,650	4,510	4,590	259,900	1,147.50
2015-02-25	4,645	4,710	4,615	4,660	202,900	1,165
2015-02-24	4,585	4,625	4,550	4,615	141,900	1,153.75
2015-02-23	4,585	4,600	4,535	4,545	123,500	1,136.25
2015-02-20	4,555	4,560	4,500	4,550	111,500	1,137.50
2015-02-19	4,490	4,555	4,490	4,515	159,900	1,128.75
2015-02-18	4,490	4,565	4,480	4,535	272,000	1,133.75
2015-02-17	4,585	4,590	4,480	4,480	230,500	1,120
2015-02-16	4,610	4,645	4,570	4,575	132,000	1,143.75
2015-02-13	4,575	4,625	4,540	4,580	156,800	1,145
2015-02-12	4,605	4,645	4,565	4,585	248,800	1,146.25
2015-02-10	4,695	4,705	4,595	4,615	305,800	1,153.75
2015-02-09	4,615	4,705	4,610	4,665	391,000	1,166.25
2015-02-06	4,620	4,860	4,600	4,760	975,400	1,190
2015-02-05	4,420	4,445	4,330	4,380	232,800	1,095
2015-02-04	4,345	4,400	4,335	4,400	199,000	1,100
2015-02-03	4,295	4,375	4,290	4,330	252,700	1,082.50
2015-02-02	4,155	4,265	4,155	4,255	88,200	1,063.75
2015-01-30	4,250	4,290	4,215	4,215	191,000	1,053.75
2015-01-29	4,205	4,245	4,190	4,225	130,400	1,056.25
2015-01-28	4,215	4,245	4,185	4,240	115,800	1,060
2015-01-27	4,175	4,230	4,165	4,225	95,200	1,056.25
2015-01-26	4,145	4,165	4,130	4,165	87,600	1,041.25
2015-01-23	4,170	4,175	4,135	4,150	89,600	1,037.50
2015-01-22	4,245	4,245	4,125	4,140	189,700	1,035
2015-01-21	4,300	4,300	4,210	4,255	142,700	1,063.75
2015-01-20	4,125	4,280	4,120	4,275	274,800	1,068.75
2015-01-19	4,200	4,240	4,100	4,135	345,900	1,033.75
2015-01-16	4,160	4,270	4,140	4,270	199,000	1,067.50
2015-01-15	4,165	4,195	4,155	4,190	85,100	1,047.50
2015-01-14	4,215	4,235	4,155	4,170	106,000	1,042.50
2015-01-13	4,200	4,230	4,170	4,230	107,000	1,057.50
2015-01-09	4,250	4,290	4,185	4,215	155,400	1,053.75
2015-01-08	4,240	4,250	4,195	4,230	159,300	1,057.50
2015-01-07	4,220	4,260	4,195	4,205	160,800	1,051.25
2015-01-06	4,240	4,270	4,220	4,240	251,000	1,060
2015-01-05	4,270	4,325	4,250	4,270	167,500	1,067.50

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