[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 
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
2016-10-172657.002681.002642.002677.00231700617595900
2016-10-142628.002662.002624.002653.00204800542466300
2016-10-132634.002643.002611.002628.00236300621171000
2016-10-122637.002666.002611.002613.004707001238934500
2016-10-112723.002731.002673.002675.003747001010146400
2016-10-072700.002704.002673.002686.00362600973339000
2016-10-062672.002700.002665.002690.00366400985418000
2016-10-052674.002687.002656.002672.004800001281847300
2016-10-042652.002665.002627.002635.00264200696687600
2016-10-032611.002639.002602.002635.00262500689557100
2016-09-302622.002627.002576.002588.004434001149768200
2016-09-292635.002668.002633.002659.003857001024964600
2016-09-282605.002624.002592.002611.00289100753388400
2016-09-272618.002642.002600.002642.00306400804289500
2016-09-262633.002649.002624.002628.00222900586951700
2016-09-232628.002655.002611.002622.00328100861602200
2016-09-212568.002630.002558.002628.00268200697802900
2016-09-202586.002624.002578.002593.00357700929079500
2016-09-162628.002628.002579.002625.003998001043711500
2016-09-152564.002585.002548.002576.00222200571086100
2016-09-142586.002612.002562.002568.00259600670760700
2016-09-132607.002620.002585.002599.00128000332779000
2016-09-122594.002609.002576.002591.00217300562308300
2016-09-092622.002630.002594.002623.00215400564320000
2016-09-082628.002632.002606.002626.00221400579170800
2016-09-072632.002642.002605.002637.00252200663285100
2016-09-062600.002639.002597.002621.00245600643312800
2016-09-052632.002635.002598.002599.00166200434266500
2016-09-022600.002604.002573.002582.00273900708535300
2016-09-012532.002592.002508.002584.00385500991457400
2016-08-312550.002550.002503.002525.00250100630445000
2016-08-302524.002534.002495.002504.00216600541876200
2016-08-292552.002552.002503.002512.00345500871719000
2016-08-262520.002520.002485.002487.00194700486029900
2016-08-252527.002548.002517.002534.00363000920055600
2016-08-242527.002535.002503.002525.00333900843108100
2016-08-232511.002539.002503.002527.00341500861535800
2016-08-222516.002539.002490.002534.00298400752025900
2016-08-192535.002539.002504.002524.004447001121987500
2016-08-182533.002560.002525.002532.00351700892104100
2016-08-172565.002589.002551.002574.004401001130311900
2016-08-162578.002578.002523.002523.004050001029551100
2016-08-152491.002578.002474.002548.005895001496704400
2016-08-122496.002496.002425.002441.00388600951266100
2016-08-102472.002472.002432.002456.00275500675698800
2016-08-092397.002476.002397.002474.00363500892264500
2016-08-082458.002470.002413.002427.00340700827982400
2016-08-052491.002501.002429.002433.005441001336895600
2016-08-042493.002527.002427.002519.005925001479712500
2016-08-032559.002571.002525.002543.005553001415669100
2016-08-022620.002642.002512.002547.0014789003813271200
2016-08-012442.002444.002394.002423.004578001109048400
2016-07-292463.002491.002418.002481.004625001136866900
2016-07-282434.002464.002412.002455.00379100924625800
2016-07-272440.002458.002415.002421.00327700795690700
2016-07-262437.002445.002404.002436.004879001185866700
2016-07-252479.002479.002436.002461.004277001051282300
2016-07-222421.002463.002418.002457.00288500706830600
2016-07-212461.002464.002432.002455.00361900886489700
2016-07-202462.002474.002398.002439.004261001035501400
2016-07-192371.002469.002367.002467.006995001702315500
2016-07-152401.002450.002355.002363.007614001822745300
2016-07-142355.002382.002349.002381.004301001019463300
2016-07-132386.002399.002333.002342.00370800873500700
2016-07-122336.002342.002307.002308.00313100725789700
2016-07-112251.002302.002251.002286.00425500972521500
2016-07-082236.002239.002187.002188.00307500678474600
2016-07-072266.002277.002213.002215.00441600987027100
2016-07-062236.002275.002227.002267.005805001309985600
2016-07-052263.002307.002255.002282.004837001105159200
2016-07-042208.002274.002208.002269.00385000869129400
2016-07-012205.002253.002192.002239.00388900867658600
2016-06-302212.002229.002189.002196.005674001251945300
2016-06-292253.002254.002176.002197.005779001275545200
2016-06-282113.002198.002113.002178.005174001123680100
2016-06-272110.002170.002108.002157.005898001269312700
2016-06-242244.002244.002037.002060.00466100986035100
2016-06-232215.002235.002179.002206.00452000994619800
2016-06-222227.002237.002190.002220.00335200742157900
2016-06-212195.002245.002151.002230.006428001425569500
2016-06-202239.002262.002230.002240.00391000877215200
2016-06-172260.002270.002206.002224.006006001338317700
2016-06-162294.002322.002202.002215.006171001377135000
2016-06-152272.002304.002244.002261.007234001639018000
2016-06-142300.002326.002246.002255.005541001257199500
2016-06-132367.002375.002308.002314.005205001209918600
2016-06-102424.002424.002375.002391.006002001436334500
2016-06-092443.002447.002399.002420.007245001756575700
2016-06-082461.002519.002445.002462.005108001260039300
2016-06-072431.002474.002389.002465.005647001386274400
2016-06-062450.002481.002417.002481.009262002279539900
2016-06-032504.002512.002430.002480.0011093002749415300
2016-06-022492.002564.002450.002529.0016092004053441900
2016-06-012407.002454.002407.002442.009146002228163400
2016-05-312390.002484.002377.002457.00555700013647697000
2016-05-302347.002404.002323.002400.009654002295570900
2016-05-272339.002354.002312.002347.006542001529504500
2016-05-262352.002378.002250.002332.008993002101094500
2016-05-252403.002428.002338.002347.008367001970676000
2016-05-242404.002429.002384.002392.006093001461360200
2016-05-232409.002410.002362.002399.005489001310702000
2016-05-202407.002450.002405.002444.007097001728274100
2016-05-192470.002481.002380.002406.007756001868000900
2016-05-182450.002491.002402.002445.0011804002885779300
2016-05-172534.002558.002473.002478.0010067002521073500
2016-05-162486.002520.002461.002495.006533001630795000
2016-05-132555.002555.002439.002487.0015239003790042600
2016-05-122555.002580.002525.002555.005548001415351300
2016-05-112529.002629.002520.002569.009993002579670800
2016-05-102495.002555.002491.002523.008974002261020600
2016-05-092490.002531.002457.002510.0011259002818763500
2016-05-062482.002544.002411.002520.0039342009873011300
2016-05-022010.002163.002010.002132.008598001819528200
2016-04-282230.002266.002155.002160.006290001386627400
2016-04-272198.002238.002195.002212.005668001257383900
2016-04-262193.002225.002188.002205.00402400887503000
2016-04-252220.002238.002188.002193.00344800759954300
2016-04-222185.002217.002176.002214.00428700943064000
2016-04-212201.002221.002177.002201.00366500807805300
2016-04-202198.002199.002144.002161.009212001990978000
2016-04-192210.002245.002184.002201.007170001582967800
2016-04-182112.002158.002100.002124.009504002024417500
2016-04-152128.002168.002118.002162.008032001729877200
2016-04-142124.002170.002101.002159.006748001446336300
2016-04-132080.002099.002064.002090.005804001210386200
2016-04-121993.002041.001991.002034.006381001290140900
2016-04-111974.001993.001936.001989.00492500969673900
2016-04-081945.001997.001918.001973.005319001043235900
2016-04-071953.001989.001937.001974.006452001265395400
2016-04-061960.001980.001945.001954.007892001541852400
2016-04-052037.002052.001957.001967.008971001777857500
2016-04-042064.002094.002026.002049.005436001117431300
2016-04-012124.002145.002045.002053.007188001495916100
2016-03-312199.002218.002114.002124.005471001174094200
2016-03-302180.002183.002135.002164.005178001119535600
2016-03-292170.002213.002142.002202.005056001102690300
2016-03-282229.002237.002206.002227.00302600670884900
2016-03-252240.002247.002209.002216.00345300767810200
2016-03-242224.002253.002214.002218.00434900969553600
2016-03-232231.002249.002222.002227.00353000787380400
2016-03-222196.002252.002196.002236.004618001029492700
2016-03-182197.002211.002143.002163.006574001421444300
2016-03-172250.002256.002185.002205.008961001986642100
2016-03-162264.002303.002262.002285.004682001069057400
2016-03-152265.002294.002258.002278.00285300649798100
2016-03-142283.002296.002247.002269.00291100661328700
2016-03-112249.002277.002225.002265.00353100796656700
2016-03-102232.002283.002232.002274.00317400717901100
2016-03-092233.002242.002205.002216.00349500776199700
2016-03-082262.002268.002200.002252.00437500979521700
2016-03-072293.002301.002262.002286.00277800634409900
2016-03-042257.002306.002216.002301.00339800772731900
2016-03-032285.002319.002284.002307.00249600574302400
2016-03-022278.002309.002256.002288.006343001450246500
2016-03-012250.002275.002205.002250.004507001008666900
2016-02-292271.002313.002252.002259.00415500944623000
2016-02-262313.002329.002296.002306.00301500697629300
2016-02-252296.002311.002272.002291.006938001589070800
2016-02-242248.002309.002236.002275.00355800810881600
2016-02-232288.002298.002236.002271.006835001552396300
2016-02-222252.002345.002189.002276.0011130002518628400
2016-02-192195.002205.002116.002152.00453300973594300
2016-02-182185.002256.002159.002219.005589001235967700
2016-02-172138.002184.002064.002105.006266001325164200
2016-02-162079.002166.002072.002139.005860001248830200
2016-02-151984.002113.001952.002100.006009001236486300
2016-02-121915.001952.001893.001904.007742001487476300
2016-02-102012.002048.001940.001971.008290001652270700
2016-02-092072.002073.001973.001988.00497000995911100
2016-02-082064.002127.002036.002123.00304100635683300
2016-02-052081.002128.002080.002101.005818001221578800
2016-02-042153.002162.002085.002099.005675001202538600
2016-02-032090.002186.002073.002155.0013224002829980800
2016-02-022095.002127.002083.002100.0011541002429267500
2016-02-011953.002025.001948.002006.0012684002523947400
2016-01-292000.002002.001854.001936.0019959003816072800
2016-01-282204.002286.002204.002261.004686001053918000
2016-01-272245.002265.002234.002254.00272000612667400
2016-01-262231.002235.002203.002205.00319400708701900
2016-01-252244.002260.002212.002249.00342600766903700
2016-01-222159.002211.002139.002211.00436600950295300
2016-01-212133.002189.002090.002098.00404400864596100
2016-01-202179.002204.002141.002148.00446600968101800
2016-01-192199.002220.002165.002186.00230600504269400
2016-01-182192.002213.002174.002208.00298900656497800
2016-01-152277.002305.002222.002225.005446001224156000
2016-01-142240.002248.002189.002227.00438600973080900
2016-01-132256.002299.002250.002285.00423000965188400
2016-01-122294.002294.002210.002211.006761001512674300
2016-01-082315.002343.002302.002320.004648001080255300
2016-01-072355.002375.002323.002329.004778001118039200
2016-01-062417.002428.002355.002366.00289200687599300
2016-01-052392.002437.002386.002422.00282100681814900
2016-01-042421.002479.002393.002402.00394800958640700
2015-12-302419.002429.002389.002422.00175000422760800
2015-12-292386.002407.002380.002407.00205100492004500
2015-12-282352.002379.002345.002379.00150300355939300
2015-12-252335.002385.002335.002352.00217100512205300
2015-12-242404.002418.002353.002360.00279300663519000
2015-12-222412.002435.002382.002400.00277400664895200
2015-12-212405.002426.002375.002412.00316900759696700
2015-12-182430.002482.002416.002417.005653001379006300
2015-12-172464.002479.002449.002465.00380800939126200
2015-12-162445.002464.002414.002448.00397600968047900
2015-12-152424.002465.002415.002421.004502001096366400
2015-12-142415.002437.002389.002433.006328001530242000
2015-12-112487.002545.002449.002471.005194001290184500
2015-12-102484.002490.002466.002477.00287800712986000
2015-12-092490.002545.002490.002503.00379800953094300
2015-12-082543.002565.002493.002501.004396001106638400
2015-12-072591.002591.002532.002543.005173001321444500
2015-12-042559.002602.002555.002567.004501001159675200
2015-12-032568.002610.002555.002584.005506001425160300

   ※ 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