4739 伊藤忠テクノソリューションズ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,107	2,132	2,095	2,124	476,100	2,124
2018-12-27	2,071	2,127	2,042	2,109	710,500	2,109
2018-12-26	1,950	2,001	1,939	1,981	574,200	1,981
2018-12-25	1,930	1,948	1,900	1,940	671,400	1,940
2018-12-21	2,053	2,066	1,995	2,012	572,000	2,012
2018-12-20	2,098	2,131	2,066	2,078	711,900	2,078
2018-12-19	2,070	2,126	2,063	2,123	568,100	2,123
2018-12-18	2,150	2,157	2,091	2,100	765,400	2,100
2018-12-17	2,189	2,204	2,146	2,193	405,500	2,193
2018-12-14	2,235	2,241	2,178	2,194	661,800	2,194
2018-12-13	2,260	2,266	2,216	2,230	823,000	2,230
2018-12-12	2,161	2,226	2,142	2,219	742,600	2,219
2018-12-11	2,135	2,141	2,098	2,117	401,800	2,117
2018-12-10	2,194	2,194	2,103	2,115	614,300	2,115
2018-12-07	2,126	2,164	2,119	2,144	599,900	2,144
2018-12-06	2,150	2,161	2,107	2,127	464,400	2,127
2018-12-05	2,121	2,169	2,100	2,168	541,900	2,168
2018-12-04	2,169	2,197	2,152	2,153	516,300	2,153
2018-12-03	2,223	2,226	2,192	2,204	429,200	2,204
2018-11-30	2,169	2,197	2,155	2,189	825,800	2,189
2018-11-29	2,159	2,196	2,147	2,187	722,900	2,187
2018-11-28	2,180	2,190	2,132	2,143	683,300	2,143
2018-11-27	2,152	2,171	2,120	2,160	935,200	2,160
2018-11-26	2,149	2,167	2,116	2,127	774,400	2,127
2018-11-22	2,148	2,184	2,123	2,149	1,415,100	2,149
2018-11-21	1,998	2,117	1,984	2,109	1,711,900	2,109
2018-11-20	2,018	2,043	2,002	2,007	854,600	2,007
2018-11-19	2,025	2,066	2,009	2,045	554,200	2,045
2018-11-16	2,003	2,038	1,984	2,028	856,100	2,028
2018-11-15	1,960	2,006	1,960	1,988	451,100	1,988
2018-11-14	1,999	2,012	1,962	1,964	513,300	1,964
2018-11-13	1,981	2,004	1,956	1,999	573,700	1,999
2018-11-12	2,003	2,057	2,003	2,039	671,300	2,039
2018-11-09	2,056	2,059	1,998	2,019	492,800	2,019
2018-11-08	2,053	2,083	2,035	2,068	1,021,700	2,068
2018-11-07	1,992	2,025	1,977	1,994	806,900	1,994
2018-11-06	2,004	2,020	1,979	1,997	725,500	1,997
2018-11-05	2,017	2,027	1,970	2,008	1,203,800	2,008
2018-11-02	2,103	2,149	1,977	2,003	2,388,100	2,003
2018-11-01	2,190	2,258	1,892	1,963	2,313,900	1,963
2018-10-31	2,117	2,152	2,077	2,140	859,800	2,140
2018-10-30	2,023	2,099	2,018	2,079	827,100	2,079
2018-10-29	2,114	2,127	2,039	2,044	757,100	2,044
2018-10-26	2,152	2,169	2,068	2,093	945,600	2,093
2018-10-25	2,186	2,205	2,145	2,152	633,000	2,152
2018-10-24	2,268	2,280	2,208	2,236	560,300	2,236
2018-10-23	2,295	2,298	2,249	2,250	518,700	2,250
2018-10-22	2,291	2,334	2,269	2,321	307,800	2,321
2018-10-19	2,300	2,330	2,284	2,324	525,500	2,324
2018-10-18	2,326	2,339	2,298	2,323	465,100	2,323
2018-10-17	2,316	2,325	2,299	2,313	422,600	2,313
2018-10-16	2,261	2,279	2,234	2,275	460,700	2,275
2018-10-15	2,270	2,333	2,258	2,261	929,000	2,261
2018-10-12	2,202	2,267	2,194	2,256	822,700	2,256
2018-10-11	2,223	2,262	2,202	2,220	659,000	2,220
2018-10-10	2,323	2,355	2,313	2,340	671,200	2,340
2018-10-09	2,352	2,360	2,317	2,320	466,400	2,320
2018-10-05	2,323	2,367	2,307	2,356	1,216,100	2,356
2018-10-04	2,445	2,450	2,369	2,370	740,800	2,370
2018-10-03	2,450	2,460	2,427	2,427	535,100	2,427
2018-10-02	2,492	2,501	2,453	2,457	692,700	2,457
2018-10-01	2,450	2,506	2,445	2,497	589,000	2,497
2018-09-28	2,477	2,503	2,463	2,469	571,200	2,469
2018-09-27	2,500	2,515	2,457	2,458	504,500	2,458
2018-09-26	2,455	2,494	2,439	2,493	472,800	2,493
2018-09-25	2,440	2,478	2,440	2,467	897,600	2,467
2018-09-21	2,467	2,486	2,426	2,426	1,342,300	2,426
2018-09-20	2,491	2,509	2,471	2,499	505,800	2,499
2018-09-19	2,540	2,544	2,489	2,492	858,300	2,492
2018-09-18	2,479	2,544	2,459	2,541	812,900	2,541
2018-09-14	2,457	2,472	2,449	2,471	583,500	2,471
2018-09-13	2,428	2,468	2,428	2,441	454,900	2,441
2018-09-12	2,451	2,453	2,396	2,422	727,800	2,422
2018-09-11	2,435	2,439	2,417	2,435	459,400	2,435
2018-09-10	2,406	2,426	2,400	2,417	579,700	2,417
2018-09-07	2,398	2,412	2,386	2,409	517,000	2,409
2018-09-06	2,427	2,436	2,404	2,413	665,900	2,413
2018-09-05	2,425	2,453	2,420	2,443	504,900	2,443
2018-09-04	2,440	2,442	2,403	2,425	727,600	2,425
2018-09-03	2,460	2,467	2,433	2,463	686,500	2,463
2018-08-31	2,402	2,467	2,402	2,460	785,800	2,460
2018-08-30	2,421	2,432	2,396	2,422	727,100	2,422
2018-08-29	2,402	2,423	2,389	2,402	525,600	2,402
2018-08-28	2,417	2,436	2,382	2,402	715,100	2,402
2018-08-27	2,368	2,407	2,345	2,404	778,800	2,404
2018-08-24	2,315	2,355	2,312	2,355	595,800	2,355
2018-08-23	2,277	2,315	2,276	2,311	451,800	2,311
2018-08-22	2,248	2,297	2,231	2,283	753,900	2,283
2018-08-21	2,235	2,278	2,201	2,256	902,500	2,256
2018-08-20	2,216	2,258	2,216	2,240	910,600	2,240
2018-08-17	2,205	2,219	2,195	2,208	423,200	2,208
2018-08-16	2,158	2,215	2,153	2,185	1,119,200	2,185
2018-08-15	2,180	2,180	2,134	2,152	448,600	2,152
2018-08-14	2,162	2,184	2,160	2,180	413,900	2,180
2018-08-13	2,192	2,194	2,150	2,150	529,200	2,150
2018-08-10	2,223	2,242	2,205	2,223	801,600	2,223
2018-08-09	2,225	2,250	2,207	2,222	631,500	2,222
2018-08-08	2,242	2,260	2,232	2,237	500,600	2,237
2018-08-07	2,249	2,282	2,237	2,256	819,600	2,256
2018-08-06	2,263	2,309	2,256	2,261	1,161,700	2,261
2018-08-03	2,186	2,240	2,182	2,234	1,101,000	2,234
2018-08-02	2,226	2,268	2,175	2,176	1,459,300	2,176
2018-08-01	2,091	2,306	2,090	2,247	2,515,600	2,247
2018-07-31	2,114	2,141	2,090	2,124	652,600	2,124
2018-07-30	2,142	2,143	2,114	2,118	391,900	2,118
2018-07-27	2,140	2,145	2,113	2,142	706,400	2,142
2018-07-26	2,102	2,135	2,099	2,126	814,900	2,126
2018-07-25	2,087	2,087	2,064	2,078	599,300	2,078
2018-07-24	2,110	2,114	2,088	2,100	713,300	2,100
2018-07-23	2,083	2,121	2,078	2,108	867,200	2,108
2018-07-20	2,139	2,139	2,082	2,128	1,230,200	2,128
2018-07-19	2,094	2,132	2,082	2,089	1,086,400	2,089
2018-07-18	2,088	2,089	2,053	2,061	507,900	2,061
2018-07-17	2,065	2,088	2,059	2,075	671,200	2,075
2018-07-13	2,024	2,075	2,024	2,063	882,800	2,063
2018-07-12	1,983	2,017	1,983	2,004	742,700	2,004
2018-07-11	1,956	1,977	1,930	1,966	558,400	1,966
2018-07-10	1,976	1,999	1,957	1,979	844,300	1,979
2018-07-09	1,904	1,983	1,904	1,976	797,300	1,976
2018-07-06	1,906	1,914	1,856	1,893	1,101,800	1,893
2018-07-05	1,907	1,920	1,883	1,897	641,700	1,897
2018-07-04	1,884	1,930	1,884	1,920	586,600	1,920
2018-07-03	1,898	1,908	1,882	1,899	755,400	1,899
2018-07-02	1,914	1,953	1,887	1,889	794,900	1,889
2018-06-29	1,888	1,918	1,868	1,914	827,500	1,914
2018-06-28	1,928	1,928	1,886	1,906	906,500	1,906
2018-06-27	1,965	1,965	1,929	1,942	663,500	1,942
2018-06-26	1,903	1,966	1,895	1,961	1,065,800	1,961
2018-06-25	1,945	1,945	1,903	1,909	647,500	1,909
2018-06-22	1,963	1,963	1,938	1,960	545,300	1,960
2018-06-21	1,980	1,991	1,963	1,966	459,700	1,966
2018-06-20	2,006	2,013	1,960	1,993	927,000	1,993
2018-06-19	2,013	2,026	1,975	2,011	949,300	2,011
2018-06-18	2,025	2,039	2,023	2,034	653,500	2,034
2018-06-15	2,010	2,015	2,003	2,013	529,100	2,013
2018-06-14	2,014	2,016	1,998	2,000	407,800	2,000
2018-06-13	2,020	2,026	2,004	2,019	320,600	2,019
2018-06-12	2,010	2,022	1,995	2,007	480,500	2,007
2018-06-11	2,005	2,014	1,993	2,000	341,400	2,000
2018-06-08	1,978	2,004	1,975	2,001	472,500	2,001
2018-06-07	2,004	2,005	1,994	2,000	454,000	2,000
2018-06-06	1,989	2,007	1,962	1,999	613,700	1,999
2018-06-05	1,976	2,001	1,969	2,001	440,000	2,001
2018-06-04	1,985	1,996	1,978	1,982	350,700	1,982
2018-06-01	1,988	1,995	1,961	1,964	464,300	1,964
2018-05-31	1,970	1,978	1,959	1,975	713,100	1,975
2018-05-30	1,980	1,985	1,955	1,965	643,300	1,965
2018-05-29	2,041	2,041	2,000	2,005	362,800	2,005
2018-05-28	2,039	2,043	2,019	2,027	363,000	2,027
2018-05-25	2,028	2,084	2,017	2,049	1,144,900	2,049
2018-05-24	2,034	2,040	1,994	2,000	750,900	2,000
2018-05-23	2,050	2,069	2,021	2,027	849,800	2,027
2018-05-22	2,050	2,050	2,018	2,039	655,300	2,039
2018-05-21	2,042	2,060	2,040	2,050	543,100	2,050
2018-05-18	2,060	2,060	2,023	2,032	696,500	2,032
2018-05-17	2,052	2,066	2,050	2,060	441,300	2,060
2018-05-16	2,072	2,074	2,051	2,056	501,800	2,056
2018-05-15	2,062	2,072	2,057	2,061	593,700	2,061
2018-05-14	2,060	2,067	2,052	2,062	474,400	2,062
2018-05-11	2,065	2,071	2,053	2,064	633,800	2,064
2018-05-10	2,060	2,064	2,050	2,060	628,300	2,060
2018-05-09	2,054	2,072	2,043	2,052	997,300	2,052
2018-05-08	2,008	2,060	2,006	2,037	1,363,400	2,037
2018-05-07	2,073	2,083	1,990	1,995	3,118,300	1,995
2018-05-02	2,032	2,122	1,970	2,085	4,547,700	2,085
2018-05-01	2,282	2,320	2,260	2,308	1,020,800	2,308
2018-04-27	2,242	2,273	2,242	2,270	681,900	2,270
2018-04-26	2,190	2,230	2,187	2,220	420,300	2,220
2018-04-25	2,182	2,209	2,176	2,204	410,200	2,204
2018-04-24	2,193	2,210	2,186	2,209	359,300	2,209
2018-04-23	2,192	2,198	2,174	2,182	358,100	2,182
2018-04-20	2,186	2,200	2,173	2,189	436,200	2,189
2018-04-19	2,210	2,210	2,173	2,178	488,600	2,178
2018-04-18	2,151	2,204	2,146	2,201	543,000	2,201
2018-04-17	2,154	2,167	2,146	2,158	602,200	2,158
2018-04-16	2,151	2,164	2,137	2,160	540,500	2,160
2018-04-13	2,199	2,201	2,150	2,162	508,700	2,162
2018-04-12	2,174	2,206	2,171	2,187	591,700	2,187
2018-04-11	2,265	2,270	2,163	2,188	1,297,000	2,188
2018-04-10	2,250	2,288	2,214	2,276	1,176,800	2,276
2018-04-09	2,239	2,301	2,220	2,295	792,400	2,295
2018-04-06	2,217	2,234	2,202	2,211	688,000	2,211
2018-04-05	2,222	2,239	2,207	2,217	847,700	2,217
2018-04-04	2,204	2,211	2,174	2,185	709,200	2,185
2018-04-03	2,177	2,209	2,165	2,187	620,900	2,187
2018-03-30	2,200	2,230	2,190	2,227	641,400	2,227
2018-03-29	2,171	2,198	2,155	2,171	594,700	2,171
2018-03-28	2,126	2,154	2,120	2,153	742,300	2,153
2018-03-27	4,400	4,435	4,355	4,420	297,500	2,210
2018-03-26	4,205	4,290	4,190	4,270	314,500	2,135
2018-03-23	4,315	4,360	4,230	4,255	352,600	2,127.50
2018-03-22	4,390	4,475	4,370	4,475	255,200	2,237.50
2018-03-20	4,270	4,390	4,265	4,380	402,000	2,190
2018-03-19	4,395	4,395	4,300	4,340	255,500	2,170
2018-03-16	4,440	4,470	4,415	4,420	314,800	2,210
2018-03-15	4,470	4,490	4,415	4,420	249,700	2,210
2018-03-14	4,475	4,515	4,475	4,490	276,400	2,245
2018-03-13	4,340	4,475	4,325	4,465	256,500	2,232.50
2018-03-12	4,485	4,485	4,365	4,415	362,500	2,207.50
2018-03-09	4,500	4,510	4,405	4,435	396,300	2,217.50
2018-03-08	4,385	4,445	4,345	4,435	403,400	2,217.50
2018-03-07	4,315	4,370	4,265	4,340	323,900	2,170
2018-03-06	4,290	4,370	4,275	4,335	235,500	2,167.50
2018-03-05	4,255	4,305	4,220	4,265	318,900	2,132.50
2018-03-02	4,225	4,335	4,205	4,295	353,400	2,147.50
2018-03-01	4,350	4,385	4,325	4,345	256,000	2,172.50
2018-02-28	4,430	4,470	4,395	4,395	331,700	2,197.50
2018-02-27	4,425	4,460	4,380	4,430	250,600	2,215
2018-02-26	4,350	4,405	4,330	4,370	292,100	2,185
2018-02-23	4,310	4,335	4,240	4,310	258,900	2,155
2018-02-22	4,310	4,330	4,255	4,290	411,100	2,145
2018-02-21	4,235	4,380	4,215	4,350	497,600	2,175
2018-02-20	4,170	4,225	4,125	4,195	393,300	2,097.50
2018-02-19	4,100	4,175	4,070	4,170	448,200	2,085
2018-02-16	4,065	4,110	4,010	4,085	518,900	2,042.50
2018-02-15	3,960	4,005	3,900	3,995	456,300	1,997.50
2018-02-14	4,000	4,035	3,895	3,925	662,500	1,962.50
2018-02-13	4,225	4,225	3,985	4,000	865,900	2,000
2018-02-09	4,170	4,180	4,100	4,170	320,800	2,085
2018-02-08	4,270	4,345	4,265	4,310	251,800	2,155
2018-02-07	4,435	4,450	4,260	4,260	291,100	2,130
2018-02-06	4,270	4,325	4,205	4,300	498,500	2,150
2018-02-05	4,510	4,560	4,470	4,490	485,900	2,245
2018-02-02	4,995	4,995	4,575	4,630	1,250,700	2,315
2018-02-01	4,825	4,890	4,825	4,885	356,200	2,442.50
2018-01-31	4,910	4,930	4,790	4,790	264,400	2,395
2018-01-30	4,955	5,000	4,910	4,930	147,100	2,465
2018-01-29	5,030	5,050	4,960	4,970	152,600	2,485
2018-01-26	4,945	5,020	4,930	5,000	181,100	2,500
2018-01-25	4,975	4,990	4,915	4,920	137,400	2,460
2018-01-24	5,040	5,050	4,965	4,975	181,100	2,487.50
2018-01-23	5,030	5,050	5,000	5,040	83,000	2,520
2018-01-22	5,020	5,030	4,950	4,985	143,100	2,492.50
2018-01-19	5,030	5,070	4,985	5,030	146,100	2,515
2018-01-18	5,170	5,170	5,010	5,020	181,100	2,510
2018-01-17	5,070	5,140	5,070	5,110	123,900	2,555
2018-01-16	5,000	5,150	4,990	5,120	171,200	2,560
2018-01-15	5,080	5,090	5,030	5,040	178,300	2,520
2018-01-12	4,970	4,975	4,930	4,945	205,900	2,472.50
2018-01-11	5,000	5,030	4,980	4,990	235,200	2,495
2018-01-10	5,030	5,060	5,010	5,040	107,500	2,520
2018-01-09	5,080	5,080	5,010	5,040	125,900	2,520
2018-01-05	5,060	5,070	4,990	5,030	184,900	2,515
2018-01-04	4,820	5,030	4,820	5,030	271,200	2,515

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