1789 (株)ETSホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 1,370 |
| 1996-12-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-12-18 | 1,400 | 1,400 | 1,370 | 1,400 | 8,000 | 1,400 |
| 1996-12-17 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1996-12-13 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1996-12-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-12-10 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 1,420 |
| 1996-12-02 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 1,450 |
| 1996-11-29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1996-11-28 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,450 |
| 1996-11-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-11-22 | 1,420 | 1,450 | 1,400 | 1,450 | 3,000 | 1,450 |
| 1996-11-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-11-06 | 1,450 | 1,480 | 1,450 | 1,480 | 4,000 | 1,480 |
| 1996-10-31 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1996-10-29 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1996-10-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1996-10-24 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1996-10-21 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1996-10-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-10-16 | 1,490 | 1,490 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1996-10-14 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1996-10-11 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1996-10-09 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1996-10-07 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1996-10-04 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1996-10-02 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1996-09-30 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-09-25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-09-24 | 1,680 | 1,680 | 1,670 | 1,680 | 11,000 | 1,527.27 |
| 1996-09-20 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,454.55 |
| 1996-09-19 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 1,490.91 |
| 1996-09-18 | 1,650 | 1,680 | 1,650 | 1,670 | 6,000 | 1,518.18 |
| 1996-09-12 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,527.27 |
| 1996-09-10 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1996-09-06 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1996-09-04 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1996-09-03 | 1,730 | 1,730 | 1,720 | 1,720 | 17,000 | 1,563.64 |
| 1996-09-02 | 1,700 | 1,730 | 1,700 | 1,730 | 3,000 | 1,572.73 |
| 1996-08-30 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,572.73 |
| 1996-08-29 | 1,680 | 1,750 | 1,680 | 1,750 | 7,000 | 1,590.91 |
| 1996-08-28 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,536.36 |
| 1996-08-27 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,563.64 |
| 1996-08-23 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1996-08-22 | 1,740 | 1,760 | 1,730 | 1,760 | 10,000 | 1,600 |
| 1996-08-21 | 1,760 | 1,760 | 1,740 | 1,740 | 4,000 | 1,581.82 |
| 1996-08-16 | 1,760 | 1,770 | 1,760 | 1,770 | 6,000 | 1,609.09 |
| 1996-08-15 | 1,640 | 1,750 | 1,640 | 1,750 | 4,000 | 1,590.91 |
| 1996-08-09 | 1,730 | 1,770 | 1,720 | 1,770 | 13,000 | 1,609.09 |
| 1996-08-08 | 1,730 | 1,750 | 1,730 | 1,730 | 10,000 | 1,572.73 |
| 1996-08-07 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,572.73 |
| 1996-08-06 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 1,590.91 |
| 1996-08-05 | 1,750 | 1,750 | 1,730 | 1,730 | 4,000 | 1,572.73 |
| 1996-08-02 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,590.91 |
| 1996-08-01 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,590.91 |
| 1996-07-31 | 1,760 | 1,760 | 1,750 | 1,750 | 11,000 | 1,590.91 |
| 1996-07-30 | 1,760 | 1,760 | 1,750 | 1,760 | 7,000 | 1,600 |
| 1996-07-29 | 1,770 | 1,770 | 1,770 | 1,770 | 12,000 | 1,609.09 |
| 1996-07-25 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 1,609.09 |
| 1996-07-23 | 1,790 | 1,790 | 1,770 | 1,770 | 4,000 | 1,609.09 |
| 1996-07-18 | 1,820 | 1,820 | 1,820 | 1,820 | 30,000 | 1,654.55 |
| 1996-07-17 | 1,810 | 1,820 | 1,810 | 1,820 | 3,000 | 1,654.55 |
| 1996-07-16 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,663.64 |
| 1996-07-15 | 1,790 | 1,800 | 1,790 | 1,800 | 12,000 | 1,636.36 |
| 1996-07-12 | 1,770 | 1,800 | 1,770 | 1,800 | 7,000 | 1,636.36 |
| 1996-07-11 | 1,780 | 1,780 | 1,760 | 1,780 | 6,000 | 1,618.18 |
| 1996-07-10 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,600 |
| 1996-07-09 | 1,730 | 1,780 | 1,730 | 1,780 | 4,000 | 1,618.18 |
| 1996-07-08 | 1,780 | 1,780 | 1,760 | 1,760 | 3,000 | 1,600 |
| 1996-07-05 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,636.36 |
| 1996-07-04 | 1,800 | 1,800 | 1,780 | 1,800 | 6,000 | 1,636.36 |
| 1996-07-03 | 1,790 | 1,800 | 1,760 | 1,800 | 8,000 | 1,636.36 |
| 1996-07-02 | 1,820 | 1,820 | 1,800 | 1,800 | 6,000 | 1,636.36 |
| 1996-07-01 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,672.73 |
| 1996-06-28 | 1,850 | 1,860 | 1,840 | 1,840 | 3,000 | 1,672.73 |
| 1996-06-27 | 1,850 | 1,860 | 1,850 | 1,860 | 6,000 | 1,690.91 |
| 1996-06-26 | 1,830 | 1,850 | 1,830 | 1,840 | 27,000 | 1,672.73 |
| 1996-06-25 | 1,810 | 1,830 | 1,810 | 1,810 | 11,000 | 1,645.45 |
| 1996-06-24 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,663.64 |
| 1996-06-21 | 1,810 | 1,830 | 1,800 | 1,830 | 31,000 | 1,663.64 |
| 1996-06-20 | 1,780 | 1,810 | 1,780 | 1,810 | 15,000 | 1,645.45 |
| 1996-06-19 | 1,800 | 1,810 | 1,800 | 1,810 | 9,000 | 1,645.45 |
| 1996-06-18 | 1,820 | 1,820 | 1,810 | 1,820 | 11,000 | 1,654.55 |
| 1996-06-17 | 1,830 | 1,830 | 1,830 | 1,830 | 8,000 | 1,663.64 |
| 1996-06-14 | 1,810 | 1,830 | 1,810 | 1,820 | 12,000 | 1,654.55 |
| 1996-06-13 | 1,820 | 1,820 | 1,770 | 1,820 | 29,000 | 1,654.55 |
| 1996-06-12 | 1,780 | 1,820 | 1,780 | 1,820 | 23,000 | 1,654.55 |
| 1996-06-11 | 1,770 | 1,780 | 1,750 | 1,770 | 12,000 | 1,609.09 |
| 1996-06-10 | 1,750 | 1,780 | 1,750 | 1,770 | 9,000 | 1,609.09 |
| 1996-06-07 | 1,730 | 1,760 | 1,710 | 1,750 | 20,000 | 1,590.91 |
| 1996-06-06 | 1,740 | 1,750 | 1,730 | 1,750 | 12,000 | 1,590.91 |
| 1996-06-04 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 1,590.91 |
| 1996-05-31 | 1,700 | 1,750 | 1,640 | 1,750 | 7,000 | 1,590.91 |
| 1996-05-30 | 1,760 | 1,760 | 1,750 | 1,750 | 8,000 | 1,590.91 |
| 1996-05-29 | 1,730 | 1,760 | 1,700 | 1,750 | 21,000 | 1,590.91 |
| 1996-05-28 | 1,760 | 1,760 | 1,730 | 1,730 | 4,000 | 1,572.73 |
| 1996-05-27 | 1,780 | 1,780 | 1,760 | 1,760 | 10,000 | 1,600 |
| 1996-05-24 | 1,790 | 1,790 | 1,750 | 1,790 | 11,000 | 1,627.27 |
| 1996-05-23 | 1,790 | 1,800 | 1,790 | 1,790 | 16,000 | 1,627.27 |
| 1996-05-22 | 1,810 | 1,820 | 1,800 | 1,800 | 20,000 | 1,636.36 |
| 1996-05-21 | 1,800 | 1,820 | 1,790 | 1,810 | 21,000 | 1,645.45 |
| 1996-05-20 | 1,780 | 1,820 | 1,780 | 1,810 | 31,000 | 1,645.45 |
| 1996-05-17 | 1,790 | 1,790 | 1,750 | 1,780 | 11,000 | 1,618.18 |
| 1996-05-16 | 1,790 | 1,820 | 1,790 | 1,790 | 28,000 | 1,627.27 |
| 1996-05-15 | 1,780 | 1,790 | 1,750 | 1,790 | 17,000 | 1,627.27 |
| 1996-05-14 | 1,790 | 1,790 | 1,770 | 1,790 | 18,000 | 1,627.27 |
| 1996-05-13 | 1,760 | 1,850 | 1,750 | 1,790 | 60,000 | 1,627.27 |
| 1996-05-10 | 1,700 | 1,750 | 1,700 | 1,750 | 27,000 | 1,590.91 |
| 1996-05-09 | 1,710 | 1,710 | 1,700 | 1,700 | 34,000 | 1,545.45 |
| 1996-05-08 | 1,680 | 1,720 | 1,680 | 1,710 | 18,000 | 1,554.55 |
| 1996-05-07 | 1,670 | 1,680 | 1,630 | 1,680 | 28,000 | 1,527.27 |
| 1996-05-02 | 1,580 | 1,620 | 1,580 | 1,620 | 12,000 | 1,472.73 |
| 1996-05-01 | 1,610 | 1,610 | 1,580 | 1,580 | 12,000 | 1,436.36 |
| 1996-04-30 | 1,620 | 1,620 | 1,580 | 1,600 | 14,000 | 1,454.55 |
| 1996-04-26 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 1,545.45 |
| 1996-04-25 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 1,536.36 |
| 1996-04-23 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 1,554.55 |
| 1996-04-22 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,563.64 |
| 1996-04-19 | 1,730 | 1,730 | 1,710 | 1,720 | 6,000 | 1,563.64 |
| 1996-04-18 | 1,720 | 1,730 | 1,700 | 1,730 | 11,000 | 1,572.73 |
| 1996-04-17 | 1,730 | 1,730 | 1,700 | 1,700 | 22,000 | 1,545.45 |
| 1996-04-16 | 1,730 | 1,730 | 1,720 | 1,720 | 11,000 | 1,563.64 |
| 1996-04-15 | 1,710 | 1,730 | 1,700 | 1,730 | 19,000 | 1,572.73 |
| 1996-04-12 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 1,554.55 |
| 1996-04-11 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,554.55 |
| 1996-04-10 | 1,700 | 1,710 | 1,700 | 1,710 | 3,000 | 1,554.55 |
| 1996-04-09 | 1,730 | 1,730 | 1,670 | 1,700 | 10,000 | 1,545.45 |
| 1996-04-08 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 | 1,545.45 |
| 1996-04-05 | 1,730 | 1,740 | 1,700 | 1,710 | 6,000 | 1,554.55 |
| 1996-04-04 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1996-04-03 | 1,730 | 1,750 | 1,710 | 1,710 | 13,000 | 1,554.55 |
| 1996-04-02 | 1,710 | 1,730 | 1,670 | 1,730 | 9,000 | 1,572.73 |
| 1996-04-01 | 1,750 | 1,750 | 1,710 | 1,710 | 13,000 | 1,554.55 |
| 1996-03-29 | 1,710 | 1,770 | 1,710 | 1,770 | 12,000 | 1,609.09 |
| 1996-03-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1996-03-27 | 1,600 | 1,700 | 1,600 | 1,700 | 15,000 | 1,545.45 |
| 1996-03-26 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1996-03-25 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 | 1,454.55 |
| 1996-03-22 | 1,560 | 1,600 | 1,560 | 1,600 | 10,000 | 1,454.55 |
| 1996-03-21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1996-03-19 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1996-03-18 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1996-03-15 | 1,600 | 1,620 | 1,580 | 1,620 | 3,000 | 1,472.73 |
| 1996-03-13 | 1,620 | 1,620 | 1,590 | 1,620 | 8,000 | 1,472.73 |
| 1996-03-12 | 1,620 | 1,630 | 1,620 | 1,630 | 2,000 | 1,481.82 |
| 1996-03-11 | 1,580 | 1,630 | 1,580 | 1,630 | 4,000 | 1,481.82 |
| 1996-03-08 | 1,590 | 1,600 | 1,590 | 1,600 | 38,000 | 1,454.55 |
| 1996-03-07 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 1,454.55 |
| 1996-03-06 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1996-03-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1996-03-04 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,454.55 |
| 1996-03-01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1996-02-29 | 1,660 | 1,680 | 1,630 | 1,630 | 8,000 | 1,481.82 |
| 1996-02-28 | 1,650 | 1,680 | 1,610 | 1,680 | 16,000 | 1,527.27 |
| 1996-02-27 | 1,690 | 1,690 | 1,680 | 1,680 | 25,000 | 1,527.27 |
| 1996-02-26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1996-02-23 | 1,740 | 1,740 | 1,680 | 1,700 | 12,000 | 1,545.45 |
| 1996-02-22 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1996-02-21 | 1,740 | 1,760 | 1,700 | 1,760 | 12,000 | 1,600 |
| 1996-02-15 | 1,750 | 1,780 | 1,750 | 1,780 | 2,000 | 1,618.18 |
| 1996-02-09 | 1,790 | 1,790 | 1,750 | 1,780 | 7,000 | 1,618.18 |
| 1996-02-08 | 1,790 | 1,800 | 1,780 | 1,800 | 5,000 | 1,636.36 |
| 1996-02-06 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 | 1,636.36 |
| 1996-02-01 | 1,780 | 1,820 | 1,780 | 1,820 | 6,000 | 1,654.55 |
| 1996-01-31 | 1,720 | 1,820 | 1,720 | 1,820 | 3,000 | 1,654.55 |
| 1996-01-30 | 1,750 | 1,840 | 1,750 | 1,840 | 4,000 | 1,672.73 |
| 1996-01-25 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 1996-01-24 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1996-01-23 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1996-01-22 | 1,870 | 1,870 | 1,850 | 1,850 | 6,000 | 1,681.82 |
| 1996-01-19 | 1,860 | 1,870 | 1,860 | 1,870 | 3,000 | 1,700 |
| 1996-01-18 | 1,850 | 1,880 | 1,820 | 1,880 | 10,000 | 1,709.09 |
| 1996-01-17 | 1,860 | 1,860 | 1,850 | 1,850 | 4,000 | 1,681.82 |
| 1996-01-12 | 1,840 | 1,880 | 1,830 | 1,880 | 5,000 | 1,709.09 |
| 1996-01-11 | 1,850 | 1,890 | 1,840 | 1,890 | 10,000 | 1,718.18 |
| 1996-01-10 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,718.18 |
| 1996-01-09 | 1,870 | 1,890 | 1,850 | 1,890 | 9,000 | 1,718.18 |
| 1996-01-08 | 1,900 | 1,900 | 1,870 | 1,900 | 3,000 | 1,727.27 |
| 1996-01-05 | 1,890 | 1,930 | 1,880 | 1,930 | 11,000 | 1,754.55 |
| 1996-01-04 | 1,870 | 1,880 | 1,850 | 1,880 | 5,000 | 1,709.09 |
分割・併合履歴 ： [1996-09-25]1株→1.1株
