4739 伊藤忠テクノソリューションズ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,000	3,055	3,000	3,040	135,200	1,520
2016-12-29	3,050	3,055	3,005	3,020	202,300	1,510
2016-12-28	3,050	3,050	3,015	3,035	183,100	1,517.50
2016-12-27	3,000	3,050	2,995	3,015	169,100	1,507.50
2016-12-26	3,010	3,025	2,984	2,996	146,000	1,498
2016-12-22	3,005	3,010	2,978	2,998	137,100	1,499
2016-12-21	3,025	3,035	3,000	3,005	200,100	1,502.50
2016-12-20	2,949	3,025	2,937	3,015	277,700	1,507.50
2016-12-19	2,982	3,010	2,952	2,964	244,700	1,482
2016-12-16	3,010	3,015	2,969	2,979	251,600	1,489.50
2016-12-15	2,984	3,025	2,963	3,000	214,800	1,500
2016-12-14	2,980	3,015	2,979	3,000	235,400	1,500
2016-12-13	2,933	2,982	2,923	2,980	399,900	1,490
2016-12-12	2,965	2,965	2,910	2,940	354,600	1,470
2016-12-09	2,877	2,968	2,833	2,960	651,500	1,480
2016-12-08	2,893	2,897	2,832	2,894	688,800	1,447
2016-12-07	2,949	2,949	2,900	2,933	421,400	1,466.50
2016-12-06	3,000	3,000	2,953	2,967	271,300	1,483.50
2016-12-05	3,050	3,050	2,970	2,989	353,500	1,494.50
2016-12-02	3,075	3,075	3,020	3,025	268,900	1,512.50
2016-12-01	3,070	3,110	3,035	3,065	448,400	1,532.50
2016-11-30	3,025	3,080	3,020	3,080	406,200	1,540
2016-11-29	2,997	3,020	2,995	3,005	185,200	1,502.50
2016-11-28	2,945	2,990	2,927	2,980	255,700	1,490
2016-11-25	3,005	3,010	2,952	2,963	297,400	1,481.50
2016-11-24	3,015	3,025	2,977	2,983	271,400	1,491.50
2016-11-22	3,010	3,030	2,988	3,010	333,700	1,505
2016-11-21	2,917	3,045	2,911	3,010	722,500	1,505
2016-11-18	2,912	2,919	2,858	2,882	316,600	1,441
2016-11-17	2,880	2,912	2,867	2,911	359,700	1,455.50
2016-11-16	2,926	2,946	2,892	2,913	341,600	1,456.50
2016-11-15	2,908	2,926	2,887	2,907	303,600	1,453.50
2016-11-14	2,866	2,934	2,855	2,911	409,800	1,455.50
2016-11-11	2,943	2,949	2,854	2,862	374,500	1,431
2016-11-10	3,000	3,025	2,933	2,942	615,500	1,471
2016-11-09	2,906	2,943	2,812	2,847	532,700	1,423.50
2016-11-08	2,920	2,957	2,895	2,905	552,900	1,452.50
2016-11-07	2,894	2,946	2,876	2,924	611,300	1,462
2016-11-04	2,888	2,950	2,854	2,876	807,000	1,438
2016-11-02	2,789	2,899	2,777	2,848	1,695,800	1,424
2016-11-01	2,563	2,615	2,548	2,607	373,800	1,303.50
2016-10-31	2,639	2,648	2,575	2,593	528,600	1,296.50
2016-10-28	2,658	2,658	2,621	2,642	390,700	1,321
2016-10-27	2,653	2,661	2,633	2,654	300,900	1,327
2016-10-26	2,661	2,669	2,641	2,665	265,800	1,332.50
2016-10-25	2,656	2,680	2,646	2,673	226,000	1,336.50
2016-10-24	2,665	2,669	2,639	2,660	325,800	1,330
2016-10-21	2,699	2,704	2,663	2,684	302,700	1,342
2016-10-20	2,673	2,693	2,662	2,688	257,300	1,344
2016-10-19	2,693	2,700	2,670	2,684	258,000	1,342
2016-10-18	2,681	2,697	2,652	2,691	351,000	1,345.50
2016-10-17	2,657	2,681	2,642	2,677	231,700	1,338.50
2016-10-14	2,628	2,662	2,624	2,653	204,800	1,326.50
2016-10-13	2,634	2,643	2,611	2,628	236,300	1,314
2016-10-12	2,637	2,666	2,611	2,613	470,700	1,306.50
2016-10-11	2,723	2,731	2,673	2,675	374,700	1,337.50
2016-10-07	2,700	2,704	2,673	2,686	362,600	1,343
2016-10-06	2,672	2,700	2,665	2,690	366,400	1,345
2016-10-05	2,674	2,687	2,656	2,672	480,000	1,336
2016-10-04	2,652	2,665	2,627	2,635	264,200	1,317.50
2016-10-03	2,611	2,639	2,602	2,635	262,500	1,317.50
2016-09-30	2,622	2,627	2,576	2,588	443,400	1,294
2016-09-29	2,635	2,668	2,633	2,659	385,700	1,329.50
2016-09-28	2,605	2,624	2,592	2,611	289,100	1,305.50
2016-09-27	2,618	2,642	2,600	2,642	306,400	1,321
2016-09-26	2,633	2,649	2,624	2,628	222,900	1,314
2016-09-23	2,628	2,655	2,611	2,622	328,100	1,311
2016-09-21	2,568	2,630	2,558	2,628	268,200	1,314
2016-09-20	2,586	2,624	2,578	2,593	357,700	1,296.50
2016-09-16	2,628	2,628	2,579	2,625	399,800	1,312.50
2016-09-15	2,564	2,585	2,548	2,576	222,200	1,288
2016-09-14	2,586	2,612	2,562	2,568	259,600	1,284
2016-09-13	2,607	2,620	2,585	2,599	128,000	1,299.50
2016-09-12	2,594	2,609	2,576	2,591	217,300	1,295.50
2016-09-09	2,622	2,630	2,594	2,623	215,400	1,311.50
2016-09-08	2,628	2,632	2,606	2,626	221,400	1,313
2016-09-07	2,632	2,642	2,605	2,637	252,200	1,318.50
2016-09-06	2,600	2,639	2,597	2,621	245,600	1,310.50
2016-09-05	2,632	2,635	2,598	2,599	166,200	1,299.50
2016-09-02	2,600	2,604	2,573	2,582	273,900	1,291
2016-09-01	2,532	2,592	2,508	2,584	385,500	1,292
2016-08-31	2,550	2,550	2,503	2,525	250,100	1,262.50
2016-08-30	2,524	2,534	2,495	2,504	216,600	1,252
2016-08-29	2,552	2,552	2,503	2,512	345,500	1,256
2016-08-26	2,520	2,520	2,485	2,487	194,700	1,243.50
2016-08-25	2,527	2,548	2,517	2,534	363,000	1,267
2016-08-24	2,527	2,535	2,503	2,525	333,900	1,262.50
2016-08-23	2,511	2,539	2,503	2,527	341,500	1,263.50
2016-08-22	2,516	2,539	2,490	2,534	298,400	1,267
2016-08-19	2,535	2,539	2,504	2,524	444,700	1,262
2016-08-18	2,533	2,560	2,525	2,532	351,700	1,266
2016-08-17	2,565	2,589	2,551	2,574	440,100	1,287
2016-08-16	2,578	2,578	2,523	2,523	405,000	1,261.50
2016-08-15	2,491	2,578	2,474	2,548	589,500	1,274
2016-08-12	2,496	2,496	2,425	2,441	388,600	1,220.50
2016-08-10	2,472	2,472	2,432	2,456	275,500	1,228
2016-08-09	2,397	2,476	2,397	2,474	363,500	1,237
2016-08-08	2,458	2,470	2,413	2,427	340,700	1,213.50
2016-08-05	2,491	2,501	2,429	2,433	544,100	1,216.50
2016-08-04	2,493	2,527	2,427	2,519	592,500	1,259.50
2016-08-03	2,559	2,571	2,525	2,543	555,300	1,271.50
2016-08-02	2,620	2,642	2,512	2,547	1,478,900	1,273.50
2016-08-01	2,442	2,444	2,394	2,423	457,800	1,211.50
2016-07-29	2,463	2,491	2,418	2,481	462,500	1,240.50
2016-07-28	2,434	2,464	2,412	2,455	379,100	1,227.50
2016-07-27	2,440	2,458	2,415	2,421	327,700	1,210.50
2016-07-26	2,437	2,445	2,404	2,436	487,900	1,218
2016-07-25	2,479	2,479	2,436	2,461	427,700	1,230.50
2016-07-22	2,421	2,463	2,418	2,457	288,500	1,228.50
2016-07-21	2,461	2,464	2,432	2,455	361,900	1,227.50
2016-07-20	2,462	2,474	2,398	2,439	426,100	1,219.50
2016-07-19	2,371	2,469	2,367	2,467	699,500	1,233.50
2016-07-15	2,401	2,450	2,355	2,363	761,400	1,181.50
2016-07-14	2,355	2,382	2,349	2,381	430,100	1,190.50
2016-07-13	2,386	2,399	2,333	2,342	370,800	1,171
2016-07-12	2,336	2,342	2,307	2,308	313,100	1,154
2016-07-11	2,251	2,302	2,251	2,286	425,500	1,143
2016-07-08	2,236	2,239	2,187	2,188	307,500	1,094
2016-07-07	2,266	2,277	2,213	2,215	441,600	1,107.50
2016-07-06	2,236	2,275	2,227	2,267	580,500	1,133.50
2016-07-05	2,263	2,307	2,255	2,282	483,700	1,141
2016-07-04	2,208	2,274	2,208	2,269	385,000	1,134.50
2016-07-01	2,205	2,253	2,192	2,239	388,900	1,119.50
2016-06-30	2,212	2,229	2,189	2,196	567,400	1,098
2016-06-29	2,253	2,254	2,176	2,197	577,900	1,098.50
2016-06-28	2,113	2,198	2,113	2,178	517,400	1,089
2016-06-27	2,110	2,170	2,108	2,157	589,800	1,078.50
2016-06-24	2,244	2,244	2,037	2,060	466,100	1,030
2016-06-23	2,215	2,235	2,179	2,206	452,000	1,103
2016-06-22	2,227	2,237	2,190	2,220	335,200	1,110
2016-06-21	2,195	2,245	2,151	2,230	642,800	1,115
2016-06-20	2,239	2,262	2,230	2,240	391,000	1,120
2016-06-17	2,260	2,270	2,206	2,224	600,600	1,112
2016-06-16	2,294	2,322	2,202	2,215	617,100	1,107.50
2016-06-15	2,272	2,304	2,244	2,261	723,400	1,130.50
2016-06-14	2,300	2,326	2,246	2,255	554,100	1,127.50
2016-06-13	2,367	2,375	2,308	2,314	520,500	1,157
2016-06-10	2,424	2,424	2,375	2,391	600,200	1,195.50
2016-06-09	2,443	2,447	2,399	2,420	724,500	1,210
2016-06-08	2,461	2,519	2,445	2,462	510,800	1,231
2016-06-07	2,431	2,474	2,389	2,465	564,700	1,232.50
2016-06-06	2,450	2,481	2,417	2,481	926,200	1,240.50
2016-06-03	2,504	2,512	2,430	2,480	1,109,300	1,240
2016-06-02	2,492	2,564	2,450	2,529	1,609,200	1,264.50
2016-06-01	2,407	2,454	2,407	2,442	914,600	1,221
2016-05-31	2,390	2,484	2,377	2,457	5,557,000	1,228.50
2016-05-30	2,347	2,404	2,323	2,400	965,400	1,200
2016-05-27	2,339	2,354	2,312	2,347	654,200	1,173.50
2016-05-26	2,352	2,378	2,250	2,332	899,300	1,166
2016-05-25	2,403	2,428	2,338	2,347	836,700	1,173.50
2016-05-24	2,404	2,429	2,384	2,392	609,300	1,196
2016-05-23	2,409	2,410	2,362	2,399	548,900	1,199.50
2016-05-20	2,407	2,450	2,405	2,444	709,700	1,222
2016-05-19	2,470	2,481	2,380	2,406	775,600	1,203
2016-05-18	2,450	2,491	2,402	2,445	1,180,400	1,222.50
2016-05-17	2,534	2,558	2,473	2,478	1,006,700	1,239
2016-05-16	2,486	2,520	2,461	2,495	653,300	1,247.50
2016-05-13	2,555	2,555	2,439	2,487	1,523,900	1,243.50
2016-05-12	2,555	2,580	2,525	2,555	554,800	1,277.50
2016-05-11	2,529	2,629	2,520	2,569	999,300	1,284.50
2016-05-10	2,495	2,555	2,491	2,523	897,400	1,261.50
2016-05-09	2,490	2,531	2,457	2,510	1,125,900	1,255
2016-05-06	2,482	2,544	2,411	2,520	3,934,200	1,260
2016-05-02	2,010	2,163	2,010	2,132	859,800	1,066
2016-04-28	2,230	2,266	2,155	2,160	629,000	1,080
2016-04-27	2,198	2,238	2,195	2,212	566,800	1,106
2016-04-26	2,193	2,225	2,188	2,205	402,400	1,102.50
2016-04-25	2,220	2,238	2,188	2,193	344,800	1,096.50
2016-04-22	2,185	2,217	2,176	2,214	428,700	1,107
2016-04-21	2,201	2,221	2,177	2,201	366,500	1,100.50
2016-04-20	2,198	2,199	2,144	2,161	921,200	1,080.50
2016-04-19	2,210	2,245	2,184	2,201	717,000	1,100.50
2016-04-18	2,112	2,158	2,100	2,124	950,400	1,062
2016-04-15	2,128	2,168	2,118	2,162	803,200	1,081
2016-04-14	2,124	2,170	2,101	2,159	674,800	1,079.50
2016-04-13	2,080	2,099	2,064	2,090	580,400	1,045
2016-04-12	1,993	2,041	1,991	2,034	638,100	1,017
2016-04-11	1,974	1,993	1,936	1,989	492,500	994.50
2016-04-08	1,945	1,997	1,918	1,973	531,900	986.50
2016-04-07	1,953	1,989	1,937	1,974	645,200	987
2016-04-06	1,960	1,980	1,945	1,954	789,200	977
2016-04-05	2,037	2,052	1,957	1,967	897,100	983.50
2016-04-04	2,064	2,094	2,026	2,049	543,600	1,024.50
2016-04-01	2,124	2,145	2,045	2,053	718,800	1,026.50
2016-03-31	2,199	2,218	2,114	2,124	547,100	1,062
2016-03-30	2,180	2,183	2,135	2,164	517,800	1,082
2016-03-29	2,170	2,213	2,142	2,202	505,600	1,101
2016-03-28	2,229	2,237	2,206	2,227	302,600	1,113.50
2016-03-25	2,240	2,247	2,209	2,216	345,300	1,108
2016-03-24	2,224	2,253	2,214	2,218	434,900	1,109
2016-03-23	2,231	2,249	2,222	2,227	353,000	1,113.50
2016-03-22	2,196	2,252	2,196	2,236	461,800	1,118
2016-03-18	2,197	2,211	2,143	2,163	657,400	1,081.50
2016-03-17	2,250	2,256	2,185	2,205	896,100	1,102.50
2016-03-16	2,264	2,303	2,262	2,285	468,200	1,142.50
2016-03-15	2,265	2,294	2,258	2,278	285,300	1,139
2016-03-14	2,283	2,296	2,247	2,269	291,100	1,134.50
2016-03-11	2,249	2,277	2,225	2,265	353,100	1,132.50
2016-03-10	2,232	2,283	2,232	2,274	317,400	1,137
2016-03-09	2,233	2,242	2,205	2,216	349,500	1,108
2016-03-08	2,262	2,268	2,200	2,252	437,500	1,126
2016-03-07	2,293	2,301	2,262	2,286	277,800	1,143
2016-03-04	2,257	2,306	2,216	2,301	339,800	1,150.50
2016-03-03	2,285	2,319	2,284	2,307	249,600	1,153.50
2016-03-02	2,278	2,309	2,256	2,288	634,300	1,144
2016-03-01	2,250	2,275	2,205	2,250	450,700	1,125
2016-02-29	2,271	2,313	2,252	2,259	415,500	1,129.50
2016-02-26	2,313	2,329	2,296	2,306	301,500	1,153
2016-02-25	2,296	2,311	2,272	2,291	693,800	1,145.50
2016-02-24	2,248	2,309	2,236	2,275	355,800	1,137.50
2016-02-23	2,288	2,298	2,236	2,271	683,500	1,135.50
2016-02-22	2,252	2,345	2,189	2,276	1,113,000	1,138
2016-02-19	2,195	2,205	2,116	2,152	453,300	1,076
2016-02-18	2,185	2,256	2,159	2,219	558,900	1,109.50
2016-02-17	2,138	2,184	2,064	2,105	626,600	1,052.50
2016-02-16	2,079	2,166	2,072	2,139	586,000	1,069.50
2016-02-15	1,984	2,113	1,952	2,100	600,900	1,050
2016-02-12	1,915	1,952	1,893	1,904	774,200	952
2016-02-10	2,012	2,048	1,940	1,971	829,000	985.50
2016-02-09	2,072	2,073	1,973	1,988	497,000	994
2016-02-08	2,064	2,127	2,036	2,123	304,100	1,061.50
2016-02-05	2,081	2,128	2,080	2,101	581,800	1,050.50
2016-02-04	2,153	2,162	2,085	2,099	567,500	1,049.50
2016-02-03	2,090	2,186	2,073	2,155	1,322,400	1,077.50
2016-02-02	2,095	2,127	2,083	2,100	1,154,100	1,050
2016-02-01	1,953	2,025	1,948	2,006	1,268,400	1,003
2016-01-29	2,000	2,002	1,854	1,936	1,995,900	968
2016-01-28	2,204	2,286	2,204	2,261	468,600	1,130.50
2016-01-27	2,245	2,265	2,234	2,254	272,000	1,127
2016-01-26	2,231	2,235	2,203	2,205	319,400	1,102.50
2016-01-25	2,244	2,260	2,212	2,249	342,600	1,124.50
2016-01-22	2,159	2,211	2,139	2,211	436,600	1,105.50
2016-01-21	2,133	2,189	2,090	2,098	404,400	1,049
2016-01-20	2,179	2,204	2,141	2,148	446,600	1,074
2016-01-19	2,199	2,220	2,165	2,186	230,600	1,093
2016-01-18	2,192	2,213	2,174	2,208	298,900	1,104
2016-01-15	2,277	2,305	2,222	2,225	544,600	1,112.50
2016-01-14	2,240	2,248	2,189	2,227	438,600	1,113.50
2016-01-13	2,256	2,299	2,250	2,285	423,000	1,142.50
2016-01-12	2,294	2,294	2,210	2,211	676,100	1,105.50
2016-01-08	2,315	2,343	2,302	2,320	464,800	1,160
2016-01-07	2,355	2,375	2,323	2,329	477,800	1,164.50
2016-01-06	2,417	2,428	2,355	2,366	289,200	1,183
2016-01-05	2,392	2,437	2,386	2,422	282,100	1,211
2016-01-04	2,421	2,479	2,393	2,402	394,800	1,201

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