[4739 東証1部] 伊藤忠テクノソリューションズ 日足 時系列データ

[4739 東証1部] 伊藤忠テクノソリューションズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-204185.004205.004160.004185.00184600772866000
2017-10-194240.004240.004205.004215.00169000713738500
2017-10-184250.004265.004200.004220.00170000719199500
2017-10-174235.004250.004200.004235.002529001068947500
2017-10-164185.004220.004165.004210.002410001012457000
2017-10-134130.004170.004120.004150.002643001096268000
2017-10-124090.004150.004075.004140.002771001144124000
2017-10-114070.004075.004035.004055.003985001616729500
2017-10-103995.004070.003985.004065.003470001403973000
2017-10-064110.004110.003995.004010.005508002216259000
2017-10-054060.004125.004050.004110.002692001102790000
2017-10-044075.004115.004065.004070.003279001337441500
2017-10-034125.004160.004105.004140.00218900905103500
2017-10-024200.004205.004125.004135.00195800812669500
2017-09-294220.004255.004160.004200.00202800851101000
2017-09-284105.004190.004075.004190.00218300904724000
2017-09-274115.004115.004035.004090.00200600817712500
2017-09-264170.004185.004105.004135.002668001100649000
2017-09-254130.004185.004130.004185.002410001002261000
2017-09-224075.004095.004070.004090.00184000751287500
2017-09-214080.004140.004050.004075.002705001106640500
2017-09-204075.004075.004030.004070.00236800962488500
2017-09-194100.004100.004020.004060.003365001361559500
2017-09-154100.004125.004080.004080.00192700788625000
2017-09-144085.004115.004075.004105.00158600649892000
2017-09-134060.004130.004045.004120.00186200764116500
2017-09-124070.004070.004010.004035.00146700592359000
2017-09-113985.004055.003970.004050.00196600791894000
2017-09-083930.003985.003930.003955.00212200838087500
2017-09-073940.003990.003935.003965.00148100585937500
2017-09-063915.003940.003880.003930.00138000540387000
2017-09-054020.004045.003950.003955.00181000720558500
2017-09-044070.004100.004015.004025.00144200583371000
2017-09-014100.004125.004075.004090.00228400936595000
2017-08-314045.004100.004025.004090.002799001141062000
2017-08-304000.004045.003985.004040.00226700911467500
2017-08-293955.003975.003910.003960.00141700559044500
2017-08-283975.003980.003915.003970.002694001065095500
2017-08-253895.003985.003885.003975.004201001659969500
2017-08-243845.003880.003840.003855.00201300776421500
2017-08-233875.003880.003830.003850.00169400652614000
2017-08-223865.003885.003840.003855.00156300602763500
2017-08-213920.003935.003840.003850.00206600798369000
2017-08-183890.003900.003860.003875.002618001015854500
2017-08-173985.004015.003960.003960.00141600563381500
2017-08-164005.004030.003995.004000.00168300674391000
2017-08-154050.004070.004020.004040.00176300712542000
2017-08-143990.004035.003980.004000.003602001443851500
2017-08-104070.004110.004020.004060.003627001473634000
2017-08-094110.004120.004050.004075.004049001650373500
2017-08-084200.004230.004165.004180.003139001316504000
2017-08-074180.004235.004135.004175.004203001757687500
2017-08-044040.004195.003995.004180.008469003484572500
2017-08-033830.003870.003830.003855.003284001265221500
2017-08-023845.003885.003830.003850.003495001346629500
2017-08-013860.003875.003835.003850.00209000804705000
2017-07-313860.003860.003820.003840.002654001020387000
2017-07-283895.003910.003865.003885.00213100828134500
2017-07-273885.003945.003885.003910.00191500748912000
2017-07-263950.003970.003865.003880.003089001208886500
2017-07-253925.003965.003915.003940.002878001133827500
2017-07-243905.003960.003900.003955.00156900617476500
2017-07-213960.003975.003935.003960.00187900743718500
2017-07-203930.004010.003920.004000.002550001014859500
2017-07-193895.003940.003895.003915.00216400847992500
2017-07-183890.003910.003860.003905.00193100750780000
2017-07-143920.003945.003890.003905.00173500678943000
2017-07-133955.003975.003920.003940.00209800827417000
2017-07-123970.004035.003935.003940.00215800856555500
2017-07-113995.004015.003960.003995.002781001111235000
2017-07-103935.003985.003925.003935.00211000833628500
2017-07-073870.003935.003870.003915.002637001030942500
2017-07-063945.003945.003875.003885.00246600962105000
2017-07-053835.003905.003810.003875.003440001328885500
2017-07-043980.003980.003830.003850.002646001025368500
2017-07-033975.004045.003945.003965.002975001185843500
2017-06-303950.003955.003905.003930.003004001179151000
2017-06-293990.004050.003965.003980.004154001663635000
2017-06-284005.004045.003960.003960.004364001739897500
2017-06-274060.004060.004000.004025.00175000704471500
2017-06-263955.004050.003955.004050.00231800932621000
2017-06-233985.003990.003945.003955.00226000897046500
2017-06-223960.003985.003955.003970.00194000770445500
2017-06-213945.003995.003945.003975.00172400685409500
2017-06-203920.003965.003910.003950.00181100713946000
2017-06-193890.003925.003880.003895.00160100623831500
2017-06-163900.003930.003870.003890.004193001631649000
2017-06-153895.003910.003870.003900.00212300826858000
2017-06-143920.003970.003895.003905.002685001052494000
2017-06-133875.003930.003875.003880.003105001211091000
2017-06-123820.003885.003775.003865.002950001133516500
2017-06-093935.003935.003875.003875.003421001333785000
2017-06-083900.003945.003885.003905.004299001683471500
2017-06-073795.003880.003785.003860.003526001358722500
2017-06-063840.003840.003775.003795.003034001152040000
2017-06-053760.003855.003740.003850.002671001020255000
2017-06-023830.003835.003760.003770.003478001316242500
2017-06-013780.003820.003765.003810.00246000934199000
2017-05-313700.003780.003695.003775.002854001073637000
2017-05-303805.003825.003770.003770.00242300918727000
2017-05-293775.003800.003765.003795.002683001016961500
2017-05-263740.003780.003725.003775.002814001058052500
2017-05-253680.003760.003655.003740.004314001607967500
2017-05-243710.003735.003705.003715.003627001349764500
2017-05-233630.003690.003610.003675.004951001814418500
2017-05-223570.003580.003540.003570.00176900630399000
2017-05-193610.003635.003575.003575.00268200964683500
2017-05-183550.003605.003550.003595.003254001166209500
2017-05-173645.003645.003605.003620.003022001094373500
2017-05-163600.003650.003590.003650.004140001502349000
2017-05-153520.003585.003510.003580.00247900882760500
2017-05-123570.003595.003550.003560.003163001128068000
2017-05-113605.003625.003590.003590.003893001401637500
2017-05-103560.003605.003550.003605.003559001274324500
2017-05-093590.003605.003550.003560.004988001781883000
2017-05-083395.003590.003390.003590.007751002736180000
2017-05-023360.003415.003325.003345.007633002565074000
2017-05-013285.003360.003275.003360.004630001539896500
2017-04-283235.003250.003210.003245.00244600790813000
2017-04-273215.003240.003205.003225.00265500856384000
2017-04-263200.003250.003170.003240.00249700806145000
2017-04-253180.003225.003165.003215.00156500501284000
2017-04-243180.003205.003140.003200.00250400798017500
2017-04-213150.003155.003115.003155.003193001000785500
2017-04-203230.003240.003115.003130.004587001445081500
2017-04-193200.003275.003200.003245.003653001186305500
2017-04-183200.003220.003170.003220.00151300484772500
2017-04-173150.003190.003150.003180.00170700542474500
2017-04-143185.003195.003145.003155.00166200526691000
2017-04-133220.003235.003175.003185.00253300808277500
2017-04-123225.003245.003200.003245.003201001033491000
2017-04-113270.003285.003210.003250.003796001231285500
2017-04-103305.003310.003260.003265.00297500975511000
2017-04-073225.003280.003215.003265.005013001631014000
2017-04-063240.003260.003190.003195.00294700945923500
2017-04-053265.003285.003230.003250.00213100693802000
2017-04-043305.003315.003235.003250.003279001072268500
2017-04-033285.003310.003260.003295.00231600762437000
2017-03-313285.003310.003260.003270.003653001198807500
2017-03-303285.003320.003270.003275.00276300909513000
2017-03-293300.003310.003260.003295.00231300759736000
2017-03-283285.003315.003260.003310.00288900952731500
2017-03-273285.003300.003240.003250.00242200789269500
2017-03-243325.003355.003295.003315.004235001409642500
2017-03-233240.003325.003240.003270.005554001822058000
2017-03-223215.003270.003195.003215.003537001144558500
2017-03-213220.003300.003220.003275.004495001466910500
2017-03-173205.003255.003195.003220.00298500962633500
2017-03-163135.003210.003115.003200.004810001530183000
2017-03-153160.003165.003140.003150.00173600546815000
2017-03-143160.003180.003125.003170.004004001267531000
2017-03-133175.003190.003165.003165.00260200826141000
2017-03-103160.003170.003140.003150.00240600759317000
2017-03-093120.003155.003110.003150.003551001114533500
2017-03-083100.003115.003075.003095.003433001062912000
2017-03-073060.003080.003035.003070.00271900833332500
2017-03-063045.003090.003040.003080.00250300768961000
2017-03-033045.003065.003030.003050.003463001055348000
2017-03-023075.003075.003030.003045.004471001361312500
2017-03-013030.003040.002991.003035.005117001543700500
2017-02-283090.003090.003035.003045.005122001565356000
2017-02-273105.003125.003070.003085.004645001435722500
2017-02-243125.003140.003110.003140.00206200645280500
2017-02-233150.003160.003130.003145.00183600577098500
2017-02-223125.003150.003115.003150.00246300772319500
2017-02-213130.003145.003100.003125.00261800815928500
2017-02-203170.003185.003140.003150.00226900715559500
2017-02-173150.003170.003115.003155.00298900939811500
2017-02-163100.003130.003100.003130.00318100992535000
2017-02-153135.003155.003090.003100.003358001043864000
2017-02-143155.003170.003110.003115.004101001283614500
2017-02-133175.003185.003140.003155.003597001135958500
2017-02-103180.003185.003105.003130.005256001644970500
2017-02-093175.003190.003150.003170.004372001384991000
2017-02-083190.003210.003180.003200.003341001066772000
2017-02-073260.003265.003175.003185.003553001137854500
2017-02-063315.003315.003255.003295.004178001372595000
2017-02-033235.003345.003180.003280.008641002832095500
2017-02-023160.003190.003120.003155.006051001914154500
2017-02-013035.003115.003025.003110.004414001360128000
2017-01-312996.003045.002996.003035.003525001068148300
2017-01-303015.003040.002979.003025.00277400837776500
2017-01-273030.003055.003020.003030.00211400642658500
2017-01-263000.003040.002980.003030.00264700796745100
2017-01-252990.002996.002961.002971.00278700828480200
2017-01-242934.002997.002934.002970.00307400911890000
2017-01-232934.002967.002934.002941.00216300638011700
2017-01-202963.002983.002946.002965.00228300677842600
2017-01-192976.002990.002952.002957.003749001112416200
2017-01-182969.002996.002927.002941.00311700918436300
2017-01-173010.003010.002945.002948.00263800780617500
2017-01-163005.003055.003000.003005.00191700578604500
2017-01-133025.003065.003015.003015.00292600887800000
2017-01-123015.003030.002985.003025.003864001161531800
2017-01-113040.003075.003015.003055.00278200848986000
2017-01-103085.003145.003075.003080.004223001308670500
2017-01-063075.003095.003065.003090.00205100632569000
2017-01-053080.003135.003055.003135.00309800962664000
2017-01-043075.003120.003070.003075.00298800924467000
2016-12-303000.003055.003000.003040.00135200410914500
2016-12-293050.003055.003005.003020.00202300611706500
2016-12-283050.003050.003015.003035.00183100555574500
2016-12-273000.003050.002995.003015.00169100511668000
2016-12-263010.003025.002984.002996.00146000438655800
2016-12-223005.003010.002978.002998.00137100411106000
2016-12-213025.003035.003000.003005.00200100602713500
2016-12-202949.003025.002937.003015.00277700832328500
2016-12-192982.003010.002952.002964.00244700726401900
2016-12-163010.003015.002969.002979.00251600750214600
2016-12-152984.003025.002963.003000.00214800645776800
2016-12-142980.003015.002979.003000.00235400706309400
2016-12-132933.002982.002923.002980.003999001185041500
2016-12-122965.002965.002910.002940.003546001040112900
2016-12-092877.002968.002833.002960.006515001896878400
2016-12-082893.002897.002832.002894.006888001975345500
2016-12-072949.002949.002900.002933.004214001232102700
2016-12-063000.003000.002953.002967.00271300805642100
2016-12-053050.003050.002970.002989.003535001059320900
2016-12-023075.003075.003020.003025.00268900817158500
2016-12-013070.003110.003035.003065.004484001377015500
2016-11-303025.003080.003020.003080.004062001244768500
2016-11-292997.003020.002995.003005.00185200556804600
2016-11-282945.002990.002927.002980.00255700761007000
2016-11-253005.003010.002952.002963.00297400886197100
2016-11-243015.003025.002977.002983.00271400815234400
2016-11-223010.003030.002988.003010.003337001006008500
2016-11-212917.003045.002911.003010.007225002171445600
2016-11-182912.002919.002858.002882.00316600912054900
2016-11-172880.002912.002867.002911.003597001042822300
2016-11-162926.002946.002892.002913.00341600996420600
2016-11-152908.002926.002887.002907.00303600882128900
2016-11-142866.002934.002855.002911.004098001194000000
2016-11-112943.002949.002854.002862.003745001080347300
2016-11-103000.003025.002933.002942.006155001829147600
2016-11-092906.002943.002812.002847.005327001527977900
2016-11-082920.002957.002895.002905.005529001614689900
2016-11-072894.002946.002876.002924.006113001781531700
2016-11-042888.002950.002854.002876.008070002328922200
2016-11-022789.002899.002777.002848.0016958004825920600
2016-11-012563.002615.002548.002607.00373800969345700
2016-10-312639.002648.002575.002593.005286001372586100
2016-10-282658.002658.002621.002642.003907001030438900
2016-10-272653.002661.002633.002654.00300900797277800
2016-10-262661.002669.002641.002665.00265800705794100
2016-10-252656.002680.002646.002673.00226000603694600
2016-10-242665.002669.002639.002660.00325800865633300
2016-10-212699.002704.002663.002684.00302700811761600
2016-10-202673.002693.002662.002688.00257300689833200
2016-10-192693.002700.002670.002684.00258000691521200
2016-10-182681.002697.002652.002691.00351000940423900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog