1789 (株)ETSホールディングス の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30695700695700500700
1997-12-29690700690700500700
1997-12-266806906606803,900680
1997-12-256606606406603,300660
1997-12-246506506506501,500650
1997-12-226506506506502,000650
1997-12-176106406106404,100640
1997-12-165906005906001,200600
1997-12-155955955905903,600590
1997-12-125956005956004,500600
1997-12-11600600600600700600
1997-12-106006006006002,100600
1997-12-08550550550550200550
1997-12-05550550550550100550
1997-12-045505505505503,200550
1997-12-035405605405602,000560
1997-12-025676005676004,000600
1997-11-27600605600605300605
1997-11-266056056056051,400605
1997-11-25605605605605800605
1997-11-206056056056052,000605
1997-11-18605605605605500605
1997-11-146096096096091,000609
1997-11-13609609609609100609
1997-11-125806105806105,000610
1997-11-105805805805801,100580
1997-11-06580580580580100580
1997-11-055805805805801,100580
1997-10-315905905905901,400590
1997-10-30600600600600500600
1997-10-296206206106101,100610
1997-10-2860062060062024,300620
1997-10-2760060060060021,000600
1997-10-246056055826005,900600
1997-10-2358058058058016,500580
1997-10-226506506506501,200650
1997-10-17660660660660100660
1997-10-14669669669669100669
1997-10-086706806696693,100669
1997-10-037007107007105,000710
1997-09-307557607507607,100760
1997-09-247707707707703,700770
1997-09-227707707707701,000770
1997-09-178008008008002,000800
1997-09-108008008008004,000800
1997-09-05760760760760100760
1997-09-04770770760760300760
1997-09-037407407407401,000740
1997-09-01820820820820400820
1997-08-298308308208202,200820
1997-08-268408408408402,700840
1997-08-228108608108603,200860
1997-08-21830830830830100830
1997-08-158808808708703,200870
1997-08-14910910880880700880
1997-08-12920920920920400920
1997-08-119309309209201,900920
1997-08-089609609409403,000940
1997-08-079709709709701,000970
1997-07-311,0101,0109809801,400980
1997-07-309801,0009801,0001,5001,000
1997-07-291,0001,0001,0001,0005001,000
1997-07-281,0001,0001,0001,0007001,000
1997-07-251,0301,0301,0201,0201,0001,020
1997-07-231,0301,0301,0301,0301,6001,030
1997-07-221,0701,0701,0501,0501,0001,050
1997-07-181,0501,0501,0401,0401,3001,040
1997-07-151,0501,0501,0401,04034,4001,040
1997-07-111,0301,0301,0201,0202,0001,020
1997-07-101,0401,0401,0301,0301,8001,030
1997-07-091,0501,0501,0501,0505001,050
1997-07-081,0501,0501,0501,0506,1001,050
1997-07-071,0501,0501,0501,0506001,050
1997-07-041,0301,0901,0301,0906001,090
1997-07-031,0301,0301,0301,0305001,030
1997-07-011,0501,1001,0001,1004,8001,100
1997-06-301,0501,0901,0501,0905,3001,090
1997-06-271,0501,0501,0501,0501,0001,050
1997-06-261,0301,0501,0301,0402,8001,040
1997-06-251,0501,0801,0201,06026,1001,060
1997-06-241,1001,1001,0501,0504,9001,050
1997-06-231,1001,1001,1001,1008001,100
1997-06-201,0701,0701,0701,0709001,070
1997-06-191,1001,1001,0801,0801,5001,080
1997-06-189901,0809901,0806,0001,080
1997-06-171,0001,0009809905,300990
1997-06-161,0401,0401,0401,0402001,040
1997-06-131,0401,0501,0401,0504,2001,050
1997-06-111,0401,0401,0401,0402,0001,040
1997-06-101,0701,0701,0001,0001,3001,000
1997-06-091,0501,0501,0501,0503001,050
1997-06-061,0801,0801,0501,0801,7001,080
1997-06-051,1201,1201,1001,1006001,100
1997-06-041,1301,1301,1301,1301001,130
1997-06-021,1501,1501,1501,1501,0001,150
1997-05-301,1401,1501,1401,1508,7001,150
1997-05-291,1401,1401,1401,1402,0001,140
1997-05-281,1401,1401,1401,1406001,140
1997-05-271,1101,1101,1101,1103001,110
1997-05-261,1101,1501,1101,15055,0001,150
1997-05-231,1001,1301,1001,1107,8001,110
1997-05-221,1501,1501,0901,100128,2001,100
1997-05-211,1701,1701,1401,16017,6001,160
1997-05-201,0901,1801,0801,18046,9001,180
1997-05-191,0801,0901,0401,09038,8001,090
1997-05-161,0501,1001,0501,09046,8001,090
1997-05-159301,0009291,00043,9001,000
1997-05-149059059059051,500905
1997-05-139119159009055,100905
1997-05-129109109109101,000910
1997-05-0793093190090016,500900
1997-05-069309309299303,700930
1997-05-029309309159205,300920
1997-05-019479479479475,000947
1997-04-309379379379372,000937
1997-04-259399409159157,400915
1997-04-249409409409404,400940
1997-04-239409499409401,900940
1997-04-229409409309301,100930
1997-04-2196096094094013,900940
1997-04-1891094190094114,800941
1997-04-1785091085091018,600910
1997-04-158179108179101,000910
1997-04-14897910897910600910
1997-04-099409409409401,000940
1997-04-071,0401,0401,0001,0001,2001,000
1997-04-041,0401,0401,0401,0405001,040
1997-04-031,0401,0401,0401,0405001,040
1997-03-311,0501,0501,0501,0508001,050
1997-03-281,0501,0801,0501,0502,9001,050
1997-03-271,0501,0501,0501,0502,0001,050
1997-03-261,0901,0901,0001,0007001,000
1997-03-251,0901,0901,0901,0909001,090
1997-03-241,0901,1001,0901,1003,1001,100
1997-03-219991,0909991,0904,6001,090
1997-03-199401,0009401,0009,2001,000
1997-03-188609408509407,200940
1997-03-178338708338605,800860
1997-03-148908908508502,700850
1997-03-138708908708902,500890
1997-03-12890890890890300890
1997-03-109009108908904,200890
1997-03-07940940940940100940
1997-03-059609609209204,300920
1997-03-049899899899891,500989
1997-03-039609909609905,500990
1997-02-289809809799791,300979
1997-02-279709809709808,000980
1997-02-269809909809802,000980
1997-02-259801,0409501,0005,0001,000
1997-02-211,0001,0501,0001,0502,8001,050
1997-02-201,0901,0901,0501,0504001,050
1997-02-191,1001,1001,1001,1001,0001,100
1997-02-181,1501,1601,1501,1607,0001,160
1997-02-171,1701,1701,1701,1701001,170
1997-02-141,1801,1801,1501,1504,0001,150
1997-02-131,2001,2001,2001,2001,0001,200
1997-02-041,1501,2301,1501,2304,5001,230
1997-02-031,2301,2301,2301,2301,3001,230
1997-01-311,2301,2301,2301,2303,0001,230
1997-01-241,3001,3001,2601,2603,0001,260
1997-01-081,3401,3401,3401,3401,0001,340

分割・併合履歴 : [1996-09-25]1株→1.1株