4739 伊藤忠テクノソリューションズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,100	3,105	3,070	3,075	232,900	3,075
2019-12-27	3,150	3,150	3,110	3,115	240,200	3,115
2019-12-26	3,145	3,150	3,105	3,115	287,300	3,115
2019-12-25	3,105	3,150	3,105	3,140	327,900	3,140
2019-12-24	3,100	3,130	3,085	3,125	279,900	3,125
2019-12-23	3,100	3,120	3,085	3,085	204,100	3,085
2019-12-20	3,070	3,100	3,060	3,090	323,400	3,090
2019-12-19	3,085	3,100	3,055	3,055	354,200	3,055
2019-12-18	3,120	3,140	3,070	3,075	421,800	3,075
2019-12-17	3,065	3,120	3,065	3,120	560,400	3,120
2019-12-16	3,080	3,110	3,040	3,040	459,600	3,040
2019-12-13	3,145	3,150	3,040	3,090	748,400	3,090
2019-12-12	3,175	3,180	3,075	3,100	894,900	3,100
2019-12-11	3,030	3,110	3,030	3,110	881,500	3,110
2019-12-10	2,958	3,030	2,955	3,030	736,100	3,030
2019-12-09	2,964	2,976	2,950	2,965	546,400	2,965
2019-12-06	2,946	2,956	2,933	2,949	328,300	2,949
2019-12-05	2,988	2,996	2,936	2,946	521,600	2,946
2019-12-04	2,960	3,000	2,949	2,998	715,600	2,998
2019-12-03	2,926	2,961	2,912	2,961	453,600	2,961
2019-12-02	2,951	2,974	2,946	2,951	376,600	2,951
2019-11-29	2,960	2,965	2,923	2,923	456,100	2,923
2019-11-28	2,996	3,010	2,957	2,965	475,300	2,965
2019-11-27	2,976	3,010	2,971	2,988	494,400	2,988
2019-11-26	2,960	2,976	2,922	2,974	775,100	2,974
2019-11-25	3,005	3,015	2,930	2,936	534,800	2,936
2019-11-22	2,999	3,010	2,980	3,010	723,300	3,010
2019-11-21	2,982	2,985	2,937	2,971	515,900	2,971
2019-11-20	2,957	2,986	2,952	2,984	419,700	2,984
2019-11-19	2,990	3,005	2,959	2,976	455,800	2,976
2019-11-18	2,952	2,996	2,949	2,995	984,100	2,995
2019-11-15	2,899	2,963	2,881	2,938	1,065,300	2,938
2019-11-14	2,900	2,913	2,852	2,874	506,200	2,874
2019-11-13	2,865	2,888	2,854	2,880	564,700	2,880
2019-11-12	2,879	2,882	2,842	2,856	626,900	2,856
2019-11-11	2,889	2,901	2,845	2,865	636,100	2,865
2019-11-08	2,894	2,908	2,869	2,895	848,000	2,895
2019-11-07	2,879	2,902	2,862	2,902	680,800	2,902
2019-11-06	2,920	2,923	2,852	2,858	897,100	2,858
2019-11-05	2,967	2,973	2,898	2,911	1,052,300	2,911
2019-11-01	2,953	2,985	2,908	2,940	1,215,600	2,940
2019-10-31	2,930	2,980	2,895	2,923	1,384,800	2,923
2019-10-30	2,866	2,909	2,858	2,907	1,223,800	2,907
2019-10-29	2,818	2,870	2,810	2,847	793,400	2,847
2019-10-28	2,890	2,901	2,845	2,857	868,900	2,857
2019-10-25	2,891	2,938	2,886	2,896	574,400	2,896
2019-10-24	2,904	2,906	2,881	2,890	395,900	2,890
2019-10-23	2,856	2,894	2,830	2,883	607,000	2,883
2019-10-21	2,834	2,882	2,823	2,868	624,700	2,868
2019-10-18	2,906	2,917	2,850	2,864	669,000	2,864
2019-10-17	2,889	2,909	2,871	2,892	476,500	2,892
2019-10-16	2,935	2,947	2,885	2,890	677,400	2,890
2019-10-15	2,948	2,960	2,930	2,947	515,000	2,947
2019-10-11	2,971	2,975	2,917	2,924	592,800	2,924
2019-10-10	2,975	2,994	2,933	2,964	504,700	2,964
2019-10-09	2,944	2,996	2,939	2,992	515,400	2,992
2019-10-08	2,939	2,994	2,927	2,976	703,200	2,976
2019-10-07	2,933	2,948	2,924	2,938	373,000	2,938
2019-10-04	2,873	2,924	2,863	2,921	529,200	2,921
2019-10-03	2,872	2,894	2,857	2,886	698,600	2,886
2019-10-02	2,868	2,942	2,868	2,934	1,155,300	2,934
2019-10-01	2,895	2,900	2,855	2,866	516,600	2,866
2019-09-30	2,880	2,902	2,860	2,862	673,700	2,862
2019-09-27	2,958	2,960	2,898	2,930	641,400	2,930
2019-09-26	2,980	3,010	2,935	2,946	738,700	2,946
2019-09-25	2,941	2,966	2,930	2,961	689,800	2,961
2019-09-24	2,945	2,975	2,916	2,930	733,700	2,930
2019-09-20	2,960	2,989	2,949	2,955	825,800	2,955
2019-09-19	2,877	2,954	2,877	2,941	1,228,800	2,941
2019-09-18	2,890	2,914	2,871	2,875	917,900	2,875
2019-09-17	2,790	2,877	2,781	2,872	933,800	2,872
2019-09-13	2,760	2,808	2,738	2,801	1,155,200	2,801
2019-09-12	2,774	2,805	2,750	2,760	1,402,500	2,760
2019-09-11	2,800	2,818	2,747	2,748	2,011,700	2,748
2019-09-10	3,020	3,020	2,854	2,860	1,590,500	2,860
2019-09-09	3,015	3,065	3,000	3,045	415,200	3,045
2019-09-06	3,030	3,045	3,005	3,015	396,100	3,015
2019-09-05	2,994	3,035	2,977	3,020	839,700	3,020
2019-09-04	2,954	2,968	2,917	2,950	696,400	2,950
2019-09-03	2,923	2,958	2,905	2,935	591,000	2,935
2019-09-02	2,913	2,943	2,905	2,929	391,000	2,929
2019-08-30	2,929	2,939	2,905	2,928	517,600	2,928
2019-08-29	2,905	2,910	2,853	2,900	529,700	2,900
2019-08-28	2,923	2,960	2,918	2,941	662,300	2,941
2019-08-27	2,916	2,927	2,898	2,905	429,000	2,905
2019-08-26	2,837	2,914	2,830	2,903	596,600	2,903
2019-08-23	2,919	2,943	2,869	2,900	706,400	2,900
2019-08-22	2,920	2,927	2,889	2,922	614,900	2,922
2019-08-21	2,889	2,912	2,873	2,884	416,000	2,884
2019-08-20	2,860	2,913	2,855	2,910	692,500	2,910
2019-08-19	2,855	2,855	2,814	2,842	415,600	2,842
2019-08-16	2,792	2,865	2,792	2,863	689,100	2,863
2019-08-15	2,729	2,789	2,720	2,785	348,400	2,785
2019-08-14	2,806	2,813	2,782	2,796	551,700	2,796
2019-08-13	2,784	2,791	2,749	2,770	636,000	2,770
2019-08-09	2,830	2,852	2,813	2,831	642,400	2,831
2019-08-08	2,770	2,806	2,756	2,791	582,700	2,791
2019-08-07	2,776	2,782	2,738	2,756	679,900	2,756
2019-08-06	2,722	2,790	2,712	2,788	630,000	2,788
2019-08-05	2,883	2,913	2,788	2,822	983,900	2,822
2019-08-02	2,920	2,984	2,886	2,917	1,902,300	2,917
2019-08-01	2,830	2,935	2,788	2,918	2,314,900	2,918
2019-07-31	2,790	2,832	2,763	2,811	947,200	2,811
2019-07-30	2,850	2,850	2,803	2,813	671,100	2,813
2019-07-29	2,836	2,836	2,807	2,836	585,400	2,836
2019-07-26	2,742	2,811	2,742	2,802	738,600	2,802
2019-07-25	2,718	2,753	2,717	2,744	553,500	2,744
2019-07-24	2,715	2,727	2,691	2,717	511,300	2,717
2019-07-23	2,724	2,743	2,721	2,724	298,300	2,724
2019-07-22	2,751	2,757	2,711	2,712	543,200	2,712
2019-07-19	2,741	2,775	2,732	2,774	591,700	2,774
2019-07-18	2,731	2,732	2,697	2,708	776,900	2,708
2019-07-17	2,760	2,764	2,723	2,749	611,500	2,749
2019-07-16	2,800	2,804	2,772	2,787	586,300	2,787
2019-07-12	2,816	2,817	2,786	2,792	531,000	2,792
2019-07-11	2,850	2,850	2,805	2,810	620,600	2,810
2019-07-10	2,842	2,850	2,815	2,837	632,700	2,837
2019-07-09	2,859	2,868	2,840	2,842	534,300	2,842
2019-07-08	2,862	2,892	2,851	2,858	500,000	2,858
2019-07-05	2,888	2,891	2,845	2,877	790,100	2,877
2019-07-04	2,878	2,903	2,875	2,886	447,000	2,886
2019-07-03	2,878	2,895	2,866	2,882	960,900	2,882
2019-07-02	2,821	2,868	2,818	2,858	860,300	2,858
2019-07-01	2,805	2,826	2,760	2,826	549,500	2,826
2019-06-28	2,744	2,765	2,729	2,762	844,200	2,762
2019-06-27	2,732	2,755	2,722	2,740	815,800	2,740
2019-06-26	2,800	2,803	2,749	2,754	815,400	2,754
2019-06-25	2,814	2,856	2,802	2,824	558,500	2,824
2019-06-24	2,804	2,822	2,783	2,808	453,700	2,808
2019-06-21	2,885	2,885	2,802	2,805	938,600	2,805
2019-06-20	2,846	2,879	2,839	2,879	1,007,200	2,879
2019-06-19	2,760	2,828	2,755	2,827	1,090,000	2,827
2019-06-18	2,736	2,769	2,728	2,743	887,500	2,743
2019-06-17	2,750	2,753	2,710	2,712	584,200	2,712
2019-06-14	2,712	2,761	2,692	2,760	570,500	2,760
2019-06-13	2,707	2,718	2,661	2,705	960,900	2,705
2019-06-12	2,730	2,763	2,716	2,732	1,027,900	2,732
2019-06-11	2,735	2,757	2,704	2,713	710,700	2,713
2019-06-10	2,710	2,741	2,702	2,734	619,200	2,734
2019-06-07	2,695	2,695	2,664	2,682	498,600	2,682
2019-06-06	2,679	2,721	2,658	2,681	600,700	2,681
2019-06-05	2,652	2,664	2,629	2,658	820,600	2,658
2019-06-04	2,663	2,671	2,580	2,614	726,700	2,614
2019-06-03	2,693	2,695	2,633	2,655	724,800	2,655
2019-05-31	2,685	2,704	2,645	2,696	1,077,000	2,696
2019-05-30	2,680	2,684	2,623	2,652	793,500	2,652
2019-05-29	2,718	2,728	2,684	2,701	1,017,500	2,701
2019-05-28	2,716	2,730	2,664	2,706	6,667,500	2,706
2019-05-27	2,750	2,760	2,718	2,734	1,117,500	2,734
2019-05-24	2,700	2,747	2,684	2,746	781,800	2,746
2019-05-23	2,726	2,763	2,713	2,741	977,400	2,741
2019-05-22	2,694	2,727	2,686	2,721	1,020,000	2,721
2019-05-21	2,684	2,718	2,660	2,668	849,300	2,668
2019-05-20	2,734	2,747	2,642	2,689	807,200	2,689
2019-05-17	2,694	2,718	2,680	2,718	991,200	2,718
2019-05-16	2,617	2,651	2,600	2,646	682,100	2,646
2019-05-15	2,613	2,629	2,590	2,615	1,158,100	2,615
2019-05-14	2,616	2,644	2,561	2,587	1,979,300	2,587
2019-05-13	2,710	2,725	2,625	2,666	1,316,900	2,666
2019-05-10	2,694	2,719	2,659	2,705	964,400	2,705
2019-05-09	2,750	2,778	2,682	2,685	1,390,700	2,685
2019-05-08	2,728	2,792	2,712	2,755	1,257,500	2,755
2019-05-07	2,671	2,764	2,671	2,717	1,817,400	2,717
2019-04-26	2,575	2,731	2,491	2,721	2,720,100	2,721
2019-04-25	2,521	2,556	2,520	2,548	729,500	2,548
2019-04-24	2,533	2,561	2,509	2,518	934,800	2,518
2019-04-23	2,524	2,540	2,507	2,522	724,500	2,522
2019-04-22	2,503	2,534	2,496	2,518	719,700	2,518
2019-04-19	2,520	2,542	2,511	2,530	684,400	2,530
2019-04-18	2,582	2,600	2,491	2,500	1,109,600	2,500
2019-04-17	2,620	2,627	2,584	2,590	843,700	2,590
2019-04-16	2,625	2,678	2,618	2,646	986,400	2,646
2019-04-15	2,642	2,651	2,613	2,625	483,200	2,625
2019-04-12	2,600	2,636	2,593	2,626	967,300	2,626
2019-04-11	2,562	2,595	2,562	2,588	598,100	2,588
2019-04-10	2,590	2,599	2,565	2,586	935,300	2,586
2019-04-09	2,571	2,631	2,563	2,621	800,000	2,621
2019-04-08	2,541	2,568	2,527	2,566	647,800	2,566
2019-04-05	2,578	2,588	2,531	2,543	742,600	2,543
2019-04-04	2,604	2,635	2,590	2,599	677,700	2,599
2019-04-03	2,583	2,630	2,568	2,619	675,200	2,619
2019-04-02	2,658	2,659	2,579	2,582	710,800	2,582
2019-04-01	2,603	2,631	2,576	2,612	1,008,900	2,612
2019-03-29	2,604	2,624	2,553	2,583	1,091,800	2,583
2019-03-28	2,601	2,614	2,566	2,606	769,100	2,606
2019-03-27	2,600	2,655	2,593	2,630	754,600	2,630
2019-03-26	2,544	2,591	2,544	2,584	889,100	2,584
2019-03-25	2,528	2,541	2,511	2,535	593,200	2,535
2019-03-22	2,608	2,611	2,567	2,570	497,700	2,570
2019-03-20	2,579	2,605	2,571	2,587	712,200	2,587
2019-03-19	2,590	2,595	2,552	2,572	624,900	2,572
2019-03-18	2,610	2,625	2,583	2,617	568,400	2,617
2019-03-15	2,592	2,604	2,557	2,594	789,000	2,594
2019-03-14	2,579	2,594	2,548	2,561	506,000	2,561
2019-03-13	2,600	2,619	2,564	2,578	464,100	2,578
2019-03-12	2,581	2,631	2,574	2,602	656,200	2,602
2019-03-11	2,538	2,584	2,526	2,570	588,800	2,570
2019-03-08	2,483	2,557	2,477	2,538	1,135,200	2,538
2019-03-07	2,600	2,634	2,550	2,573	1,297,500	2,573
2019-03-06	2,635	2,663	2,593	2,616	1,040,700	2,616
2019-03-05	2,658	2,686	2,632	2,655	655,800	2,655
2019-03-04	2,669	2,703	2,657	2,702	692,300	2,702
2019-03-01	2,614	2,664	2,610	2,654	697,300	2,654
2019-02-28	2,619	2,654	2,616	2,620	560,600	2,620
2019-02-27	2,620	2,645	2,609	2,637	532,200	2,637
2019-02-26	2,644	2,665	2,604	2,625	807,000	2,625
2019-02-25	2,690	2,694	2,647	2,658	734,900	2,658
2019-02-22	2,600	2,638	2,593	2,635	536,700	2,635
2019-02-21	2,633	2,640	2,572	2,603	976,300	2,603
2019-02-20	2,633	2,650	2,598	2,623	973,900	2,623
2019-02-19	2,657	2,706	2,654	2,668	850,600	2,668
2019-02-18	2,690	2,720	2,642	2,660	791,000	2,660
2019-02-15	2,637	2,658	2,599	2,611	1,038,600	2,611
2019-02-14	2,584	2,643	2,566	2,637	961,100	2,637
2019-02-13	2,597	2,637	2,549	2,575	1,130,200	2,575
2019-02-12	2,560	2,570	2,528	2,549	830,700	2,549
2019-02-08	2,485	2,507	2,440	2,494	1,152,700	2,494
2019-02-07	2,530	2,535	2,431	2,515	1,632,900	2,515
2019-02-06	2,583	2,594	2,516	2,559	1,163,700	2,559
2019-02-05	2,610	2,640	2,556	2,597	1,107,500	2,597
2019-02-04	2,590	2,675	2,468	2,636	2,605,900	2,636
2019-02-01	2,270	2,522	2,214	2,456	2,309,700	2,456
2019-01-31	2,255	2,267	2,240	2,262	642,900	2,262
2019-01-30	2,200	2,230	2,191	2,226	683,400	2,226
2019-01-29	2,226	2,228	2,176	2,214	726,500	2,214
2019-01-28	2,256	2,257	2,216	2,220	941,300	2,220
2019-01-25	2,239	2,262	2,223	2,251	467,800	2,251
2019-01-24	2,228	2,256	2,202	2,256	433,600	2,256
2019-01-23	2,232	2,235	2,202	2,234	587,900	2,234
2019-01-22	2,255	2,270	2,221	2,248	484,200	2,248
2019-01-21	2,341	2,343	2,253	2,271	605,300	2,271
2019-01-18	2,287	2,313	2,275	2,291	618,900	2,291
2019-01-17	2,242	2,254	2,211	2,239	384,600	2,239
2019-01-16	2,192	2,223	2,180	2,223	461,000	2,223
2019-01-15	2,182	2,216	2,169	2,207	382,600	2,207
2019-01-11	2,215	2,232	2,180	2,192	424,700	2,192
2019-01-10	2,191	2,205	2,164	2,182	430,500	2,182
2019-01-09	2,173	2,217	2,171	2,194	443,300	2,194
2019-01-08	2,180	2,211	2,170	2,177	694,000	2,177
2019-01-07	2,134	2,146	2,117	2,130	485,400	2,130
2019-01-04	2,032	2,084	2,022	2,084	551,700	2,084

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