1789 (株)ETSホールディングス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,840 | 1,880 | 1,840 | 1,870 | 32,000 | 1,700 |
| 1995-12-28 | 1,800 | 1,840 | 1,800 | 1,840 | 14,000 | 1,672.73 |
| 1995-12-27 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,636.36 |
| 1995-12-26 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1995-12-25 | 1,790 | 1,790 | 1,700 | 1,770 | 6,000 | 1,609.09 |
| 1995-12-22 | 1,700 | 1,790 | 1,700 | 1,790 | 3,000 | 1,627.27 |
| 1995-12-14 | 1,800 | 1,830 | 1,800 | 1,830 | 5,000 | 1,663.64 |
| 1995-12-13 | 1,810 | 1,830 | 1,810 | 1,830 | 4,000 | 1,663.64 |
| 1995-12-12 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,663.64 |
| 1995-12-11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1995-12-08 | 1,800 | 1,850 | 1,800 | 1,850 | 17,000 | 1,681.82 |
| 1995-12-07 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1995-12-06 | 1,830 | 1,850 | 1,820 | 1,850 | 4,000 | 1,681.82 |
| 1995-12-04 | 1,850 | 1,870 | 1,850 | 1,870 | 6,000 | 1,700 |
| 1995-12-01 | 1,840 | 1,870 | 1,800 | 1,850 | 5,000 | 1,681.82 |
| 1995-11-30 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,700 |
| 1995-11-29 | 1,800 | 1,830 | 1,800 | 1,820 | 3,000 | 1,654.55 |
| 1995-11-28 | 1,860 | 1,860 | 1,830 | 1,840 | 4,000 | 1,672.73 |
| 1995-11-27 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1995-11-24 | 1,800 | 1,850 | 1,800 | 1,850 | 6,000 | 1,681.82 |
| 1995-11-22 | 1,850 | 1,850 | 1,830 | 1,830 | 6,000 | 1,663.64 |
| 1995-11-21 | 1,850 | 1,880 | 1,850 | 1,880 | 5,000 | 1,709.09 |
| 1995-11-20 | 1,850 | 1,860 | 1,830 | 1,860 | 9,000 | 1,690.91 |
| 1995-11-17 | 1,880 | 1,880 | 1,850 | 1,850 | 13,000 | 1,681.82 |
| 1995-11-16 | 1,800 | 1,880 | 1,800 | 1,880 | 35,000 | 1,709.09 |
| 1995-11-15 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 1,636.36 |
| 1995-11-14 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 1,636.36 |
| 1995-11-10 | 1,770 | 1,800 | 1,770 | 1,800 | 3,000 | 1,636.36 |
| 1995-11-09 | 1,800 | 1,830 | 1,800 | 1,800 | 6,000 | 1,636.36 |
| 1995-11-08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1995-11-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1995-11-06 | 1,780 | 1,800 | 1,780 | 1,800 | 3,000 | 1,636.36 |
| 1995-11-02 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,636.36 |
| 1995-11-01 | 1,810 | 1,810 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1995-10-26 | 1,700 | 1,710 | 1,700 | 1,710 | 6,000 | 1,554.55 |
| 1995-10-25 | 1,710 | 1,740 | 1,710 | 1,740 | 5,000 | 1,581.82 |
| 1995-10-24 | 1,710 | 1,710 | 1,710 | 1,710 | 7,000 | 1,554.55 |
| 1995-10-23 | 1,760 | 1,760 | 1,740 | 1,740 | 4,000 | 1,581.82 |
| 1995-10-20 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 1,618.18 |
| 1995-10-19 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 1,618.18 |
| 1995-10-18 | 1,770 | 1,800 | 1,740 | 1,740 | 15,000 | 1,581.82 |
| 1995-10-17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1995-10-16 | 1,750 | 1,780 | 1,730 | 1,780 | 7,000 | 1,618.18 |
| 1995-10-13 | 1,790 | 1,800 | 1,750 | 1,760 | 6,000 | 1,600 |
| 1995-10-12 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 1,645.45 |
| 1995-10-11 | 1,800 | 1,810 | 1,800 | 1,800 | 9,000 | 1,636.36 |
| 1995-10-09 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1995-10-06 | 1,800 | 1,800 | 1,790 | 1,800 | 9,000 | 1,636.36 |
| 1995-10-05 | 1,800 | 1,800 | 1,790 | 1,790 | 13,000 | 1,627.27 |
| 1995-10-04 | 1,750 | 1,830 | 1,750 | 1,800 | 6,000 | 1,636.36 |
| 1995-10-03 | 1,800 | 1,830 | 1,800 | 1,810 | 7,000 | 1,645.45 |
| 1995-10-02 | 1,850 | 1,850 | 1,800 | 1,800 | 5,000 | 1,636.36 |
| 1995-09-29 | 1,800 | 1,850 | 1,750 | 1,850 | 12,000 | 1,681.82 |
| 1995-09-28 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,636.36 |
| 1995-09-27 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,636.36 |
| 1995-09-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1995-09-22 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1995-09-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,727.27 |
| 1995-09-20 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1995-09-19 | 1,950 | 1,950 | 1,910 | 1,910 | 7,000 | 1,736.36 |
| 1995-09-18 | 1,950 | 2,000 | 1,950 | 1,960 | 35,000 | 1,781.82 |
| 1995-09-14 | 1,920 | 1,950 | 1,900 | 1,950 | 5,000 | 1,772.73 |
| 1995-09-13 | 1,930 | 1,950 | 1,900 | 1,950 | 8,000 | 1,772.73 |
| 1995-09-12 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,754.55 |
| 1995-09-11 | 1,900 | 1,950 | 1,900 | 1,950 | 15,000 | 1,772.73 |
| 1995-09-08 | 1,990 | 1,990 | 1,950 | 1,950 | 8,000 | 1,772.73 |
| 1995-09-07 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,818.18 |
| 1995-09-06 | 2,050 | 2,050 | 2,000 | 2,000 | 18,000 | 1,818.18 |
| 1995-09-05 | 2,120 | 2,140 | 2,090 | 2,090 | 22,000 | 1,900 |
| 1995-09-04 | 2,230 | 2,240 | 2,200 | 2,200 | 22,000 | 2,000 |
| 1995-09-01 | 2,150 | 2,230 | 2,150 | 2,200 | 131,000 | 2,000 |
| 1995-08-31 | 2,150 | 2,190 | 2,130 | 2,140 | 44,000 | 1,945.45 |
| 1995-08-30 | 2,150 | 2,150 | 2,120 | 2,120 | 92,000 | 1,927.27 |
| 1995-08-29 | 2,000 | 2,060 | 2,000 | 2,050 | 7,000 | 1,863.64 |
| 1995-08-28 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,818.18 |
| 1995-08-25 | 2,000 | 2,000 | 1,970 | 2,000 | 11,000 | 1,818.18 |
| 1995-08-24 | 2,030 | 2,030 | 2,000 | 2,000 | 7,000 | 1,818.18 |
| 1995-08-23 | 2,040 | 2,050 | 2,040 | 2,050 | 11,000 | 1,863.64 |
| 1995-08-22 | 2,090 | 2,090 | 2,040 | 2,080 | 7,000 | 1,890.91 |
| 1995-08-21 | 2,070 | 2,100 | 2,070 | 2,100 | 2,000 | 1,909.09 |
| 1995-08-18 | 2,100 | 2,100 | 2,070 | 2,100 | 18,000 | 1,909.09 |
| 1995-08-17 | 2,110 | 2,120 | 2,050 | 2,120 | 32,000 | 1,927.27 |
| 1995-08-16 | 2,070 | 2,190 | 2,060 | 2,150 | 249,000 | 1,954.55 |
| 1995-08-15 | 2,050 | 2,060 | 2,000 | 2,010 | 30,000 | 1,827.27 |
| 1995-08-14 | 2,050 | 2,050 | 2,030 | 2,050 | 24,000 | 1,863.64 |
| 1995-08-11 | 2,040 | 2,050 | 1,990 | 2,050 | 39,000 | 1,863.64 |
| 1995-08-10 | 2,040 | 2,050 | 1,990 | 2,050 | 21,000 | 1,863.64 |
| 1995-08-09 | 1,980 | 2,050 | 1,980 | 2,020 | 24,000 | 1,836.36 |
| 1995-08-08 | 1,950 | 2,000 | 1,940 | 1,980 | 7,000 | 1,800 |
| 1995-08-07 | 1,980 | 2,000 | 1,950 | 2,000 | 9,000 | 1,818.18 |
| 1995-08-04 | 1,990 | 2,000 | 1,960 | 2,000 | 16,000 | 1,818.18 |
| 1995-08-03 | 1,920 | 1,980 | 1,890 | 1,980 | 18,000 | 1,800 |
| 1995-08-02 | 2,050 | 2,050 | 2,020 | 2,020 | 3,000 | 1,836.36 |
| 1995-08-01 | 2,050 | 2,050 | 1,980 | 2,050 | 16,000 | 1,863.64 |
| 1995-07-31 | 2,090 | 2,100 | 2,050 | 2,060 | 15,000 | 1,872.73 |
| 1995-07-28 | 2,000 | 2,050 | 2,000 | 2,050 | 17,000 | 1,863.64 |
| 1995-07-27 | 2,000 | 2,040 | 1,980 | 2,040 | 23,000 | 1,854.55 |
| 1995-07-26 | 2,090 | 2,090 | 2,040 | 2,070 | 26,000 | 1,881.82 |
| 1995-07-25 | 2,150 | 2,150 | 2,050 | 2,050 | 122,000 | 1,863.64 |
| 1995-07-24 | 2,020 | 2,120 | 2,000 | 2,110 | 126,000 | 1,918.18 |
| 1995-07-21 | 1,890 | 2,030 | 1,890 | 2,030 | 66,000 | 1,845.45 |
| 1995-07-20 | 1,890 | 1,890 | 1,850 | 1,890 | 4,000 | 1,718.18 |
| 1995-07-19 | 1,900 | 1,910 | 1,850 | 1,900 | 26,000 | 1,727.27 |
| 1995-07-18 | 1,950 | 1,980 | 1,880 | 1,930 | 34,000 | 1,754.55 |
| 1995-07-17 | 1,860 | 1,920 | 1,860 | 1,920 | 12,000 | 1,745.45 |
| 1995-07-14 | 1,800 | 1,830 | 1,800 | 1,820 | 11,000 | 1,654.55 |
| 1995-07-13 | 1,900 | 1,900 | 1,850 | 1,860 | 23,000 | 1,690.91 |
| 1995-07-12 | 1,840 | 1,890 | 1,830 | 1,830 | 7,000 | 1,663.64 |
| 1995-07-11 | 1,890 | 1,890 | 1,820 | 1,860 | 6,000 | 1,690.91 |
| 1995-07-10 | 1,900 | 1,910 | 1,880 | 1,880 | 9,000 | 1,709.09 |
| 1995-07-07 | 1,850 | 1,920 | 1,840 | 1,920 | 10,000 | 1,745.45 |
| 1995-07-06 | 1,800 | 1,830 | 1,800 | 1,810 | 14,000 | 1,645.45 |
| 1995-07-05 | 1,700 | 1,750 | 1,680 | 1,740 | 18,000 | 1,581.82 |
| 1995-07-03 | 1,760 | 1,760 | 1,750 | 1,750 | 13,000 | 1,590.91 |
| 1995-06-30 | 1,800 | 1,800 | 1,750 | 1,800 | 16,000 | 1,636.36 |
| 1995-06-29 | 1,820 | 1,850 | 1,770 | 1,800 | 11,000 | 1,636.36 |
| 1995-06-28 | 1,820 | 1,850 | 1,770 | 1,850 | 33,000 | 1,681.82 |
| 1995-06-27 | 1,930 | 1,930 | 1,850 | 1,850 | 7,000 | 1,681.82 |
| 1995-06-26 | 1,960 | 1,960 | 1,930 | 1,930 | 11,000 | 1,754.55 |
| 1995-06-23 | 1,900 | 1,960 | 1,900 | 1,960 | 36,000 | 1,781.82 |
| 1995-06-22 | 1,840 | 1,880 | 1,840 | 1,880 | 19,000 | 1,709.09 |
| 1995-06-21 | 1,840 | 1,840 | 1,800 | 1,840 | 4,000 | 1,672.73 |
| 1995-06-20 | 1,810 | 1,860 | 1,800 | 1,850 | 9,000 | 1,681.82 |
| 1995-06-19 | 1,770 | 1,770 | 1,750 | 1,750 | 5,000 | 1,590.91 |
| 1995-06-16 | 1,680 | 1,680 | 1,660 | 1,660 | 6,000 | 1,509.09 |
| 1995-06-15 | 1,720 | 1,720 | 1,680 | 1,680 | 5,000 | 1,527.27 |
| 1995-06-14 | 1,700 | 1,720 | 1,700 | 1,720 | 3,000 | 1,563.64 |
| 1995-06-13 | 1,700 | 1,700 | 1,680 | 1,700 | 7,000 | 1,545.45 |
| 1995-06-12 | 1,700 | 1,710 | 1,660 | 1,670 | 10,000 | 1,518.18 |
| 1995-06-09 | 1,780 | 1,800 | 1,750 | 1,760 | 11,000 | 1,600 |
| 1995-06-08 | 1,860 | 1,860 | 1,780 | 1,810 | 11,000 | 1,645.45 |
| 1995-06-07 | 1,840 | 1,840 | 1,790 | 1,840 | 10,000 | 1,672.73 |
| 1995-06-06 | 1,890 | 1,890 | 1,800 | 1,840 | 24,000 | 1,672.73 |
| 1995-06-05 | 1,900 | 1,910 | 1,880 | 1,880 | 23,000 | 1,709.09 |
| 1995-06-02 | 1,750 | 1,770 | 1,720 | 1,760 | 11,000 | 1,600 |
| 1995-06-01 | 1,830 | 1,850 | 1,750 | 1,760 | 24,000 | 1,600 |
| 1995-05-31 | 1,950 | 1,950 | 1,820 | 1,820 | 14,000 | 1,654.55 |
| 1995-05-30 | 1,920 | 1,950 | 1,900 | 1,950 | 15,000 | 1,772.73 |
| 1995-05-29 | 1,890 | 1,950 | 1,880 | 1,910 | 8,000 | 1,736.36 |
| 1995-05-26 | 1,920 | 1,950 | 1,890 | 1,950 | 8,000 | 1,772.73 |
| 1995-05-25 | 2,030 | 2,030 | 1,930 | 1,980 | 11,000 | 1,800 |
| 1995-05-24 | 2,080 | 2,130 | 2,020 | 2,020 | 33,000 | 1,836.36 |
| 1995-05-23 | 2,050 | 2,070 | 2,000 | 2,040 | 18,000 | 1,854.55 |
| 1995-05-22 | 2,150 | 2,150 | 2,020 | 2,030 | 22,000 | 1,845.45 |
| 1995-05-19 | 2,100 | 2,160 | 2,100 | 2,150 | 43,000 | 1,954.55 |
| 1995-05-18 | 2,180 | 2,200 | 2,010 | 2,020 | 47,000 | 1,836.36 |
| 1995-05-17 | 2,160 | 2,220 | 2,150 | 2,180 | 82,000 | 1,981.82 |
| 1995-05-16 | 2,100 | 2,220 | 2,070 | 2,130 | 124,000 | 1,936.36 |
| 1995-05-15 | 2,230 | 2,230 | 2,000 | 2,000 | 37,000 | 1,818.18 |
| 1995-05-12 | 2,170 | 2,270 | 2,140 | 2,230 | 143,000 | 2,027.27 |
| 1995-05-11 | 2,260 | 2,300 | 2,130 | 2,130 | 281,000 | 1,936.36 |
| 1995-05-10 | 1,980 | 2,250 | 1,980 | 2,220 | 478,000 | 2,018.18 |
| 1995-05-09 | 2,060 | 2,090 | 1,980 | 1,980 | 42,000 | 1,800 |
| 1995-05-08 | 2,090 | 2,100 | 2,020 | 2,060 | 93,000 | 1,872.73 |
| 1995-05-02 | 2,130 | 2,180 | 2,050 | 2,100 | 605,000 | 1,909.09 |
| 1995-05-01 | 1,780 | 1,980 | 1,770 | 1,980 | 670,000 | 1,800 |
| 1995-04-28 | 1,550 | 1,680 | 1,550 | 1,680 | 208,000 | 1,527.27 |
| 1995-04-27 | 1,440 | 1,490 | 1,420 | 1,480 | 18,000 | 1,345.45 |
| 1995-04-26 | 1,470 | 1,470 | 1,440 | 1,460 | 9,000 | 1,327.27 |
| 1995-04-25 | 1,490 | 1,490 | 1,440 | 1,460 | 13,000 | 1,327.27 |
| 1995-04-24 | 1,470 | 1,500 | 1,450 | 1,480 | 7,000 | 1,345.45 |
| 1995-04-21 | 1,450 | 1,460 | 1,440 | 1,450 | 7,000 | 1,318.18 |
| 1995-04-20 | 1,360 | 1,440 | 1,360 | 1,440 | 9,000 | 1,309.09 |
| 1995-04-19 | 1,350 | 1,350 | 1,330 | 1,350 | 4,000 | 1,227.27 |
| 1995-04-14 | 1,530 | 1,540 | 1,530 | 1,540 | 5,000 | 1,400 |
| 1995-04-13 | 1,580 | 1,580 | 1,530 | 1,530 | 28,000 | 1,390.91 |
| 1995-04-12 | 1,390 | 1,460 | 1,390 | 1,460 | 15,000 | 1,327.27 |
| 1995-04-11 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,145.45 |
| 1995-04-10 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 | 1,145.45 |
| 1995-04-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1995-04-05 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,236.36 |
| 1995-04-04 | 1,410 | 1,410 | 1,360 | 1,360 | 2,000 | 1,236.36 |
| 1995-04-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1995-03-31 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 | 1,363.64 |
| 1995-03-30 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1995-03-29 | 1,410 | 1,450 | 1,400 | 1,450 | 7,000 | 1,318.18 |
| 1995-03-28 | 1,420 | 1,420 | 1,360 | 1,390 | 8,000 | 1,263.64 |
| 1995-03-27 | 1,410 | 1,410 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 1995-03-24 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,281.82 |
| 1995-03-23 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 1,281.82 |
| 1995-03-22 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,336.36 |
| 1995-03-20 | 1,480 | 1,480 | 1,460 | 1,460 | 7,000 | 1,327.27 |
| 1995-03-17 | 1,460 | 1,510 | 1,450 | 1,510 | 12,000 | 1,372.73 |
| 1995-03-16 | 1,500 | 1,500 | 1,450 | 1,450 | 7,000 | 1,318.18 |
| 1995-03-15 | 1,470 | 1,480 | 1,470 | 1,480 | 5,000 | 1,345.45 |
| 1995-03-14 | 1,500 | 1,500 | 1,480 | 1,480 | 16,000 | 1,345.45 |
| 1995-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,363.64 |
| 1995-03-10 | 1,510 | 1,520 | 1,500 | 1,500 | 11,000 | 1,363.64 |
| 1995-03-09 | 1,490 | 1,590 | 1,490 | 1,500 | 17,000 | 1,363.64 |
| 1995-03-08 | 1,510 | 1,540 | 1,510 | 1,510 | 3,000 | 1,372.73 |
| 1995-03-07 | 1,540 | 1,540 | 1,510 | 1,510 | 8,000 | 1,372.73 |
| 1995-03-06 | 1,610 | 1,610 | 1,600 | 1,600 | 12,000 | 1,454.55 |
| 1995-03-03 | 1,600 | 1,610 | 1,600 | 1,610 | 21,000 | 1,463.64 |
| 1995-03-02 | 1,610 | 1,630 | 1,600 | 1,610 | 73,000 | 1,463.64 |
| 1995-03-01 | 1,640 | 1,640 | 1,600 | 1,600 | 15,000 | 1,454.55 |
| 1995-02-28 | 1,650 | 1,650 | 1,610 | 1,610 | 14,000 | 1,463.64 |
| 1995-02-27 | 1,610 | 1,620 | 1,610 | 1,610 | 31,000 | 1,463.64 |
| 1995-02-24 | 1,700 | 1,700 | 1,660 | 1,680 | 39,000 | 1,527.27 |
| 1995-02-23 | 1,740 | 1,770 | 1,670 | 1,670 | 159,000 | 1,518.18 |
| 1995-02-22 | 1,650 | 1,730 | 1,630 | 1,720 | 228,000 | 1,563.64 |
| 1995-02-21 | 1,630 | 1,650 | 1,630 | 1,640 | 49,000 | 1,490.91 |
| 1995-02-20 | 1,660 | 1,660 | 1,620 | 1,620 | 130,000 | 1,472.73 |
| 1995-02-17 | 1,620 | 1,620 | 1,620 | 1,620 | 343,000 | 1,472.73 |
分割・併合履歴 ： [1996-09-25]1株→1.1株