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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 695 | 700 | 695 | 700 | 500 | 700 |
| 1997-12-29 | 690 | 700 | 690 | 700 | 500 | 700 |
| 1997-12-26 | 680 | 690 | 660 | 680 | 3,900 | 680 |
| 1997-12-25 | 660 | 660 | 640 | 660 | 3,300 | 660 |
| 1997-12-24 | 650 | 650 | 650 | 650 | 1,500 | 650 |
| 1997-12-22 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-12-17 | 610 | 640 | 610 | 640 | 4,100 | 640 |
| 1997-12-16 | 590 | 600 | 590 | 600 | 1,200 | 600 |
| 1997-12-15 | 595 | 595 | 590 | 590 | 3,600 | 590 |
| 1997-12-12 | 595 | 600 | 595 | 600 | 4,500 | 600 |
| 1997-12-11 | 600 | 600 | 600 | 600 | 700 | 600 |
| 1997-12-10 | 600 | 600 | 600 | 600 | 2,100 | 600 |
| 1997-12-08 | 550 | 550 | 550 | 550 | 200 | 550 |
| 1997-12-05 | 550 | 550 | 550 | 550 | 100 | 550 |
| 1997-12-04 | 550 | 550 | 550 | 550 | 3,200 | 550 |
| 1997-12-03 | 540 | 560 | 540 | 560 | 2,000 | 560 |
| 1997-12-02 | 567 | 600 | 567 | 600 | 4,000 | 600 |
| 1997-11-27 | 600 | 605 | 600 | 605 | 300 | 605 |
| 1997-11-26 | 605 | 605 | 605 | 605 | 1,400 | 605 |
| 1997-11-25 | 605 | 605 | 605 | 605 | 800 | 605 |
| 1997-11-20 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1997-11-18 | 605 | 605 | 605 | 605 | 500 | 605 |
| 1997-11-14 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1997-11-13 | 609 | 609 | 609 | 609 | 100 | 609 |
| 1997-11-12 | 580 | 610 | 580 | 610 | 5,000 | 610 |
| 1997-11-10 | 580 | 580 | 580 | 580 | 1,100 | 580 |
| 1997-11-06 | 580 | 580 | 580 | 580 | 100 | 580 |
| 1997-11-05 | 580 | 580 | 580 | 580 | 1,100 | 580 |
| 1997-10-31 | 590 | 590 | 590 | 590 | 1,400 | 590 |
| 1997-10-30 | 600 | 600 | 600 | 600 | 500 | 600 |
| 1997-10-29 | 620 | 620 | 610 | 610 | 1,100 | 610 |
| 1997-10-28 | 600 | 620 | 600 | 620 | 24,300 | 620 |
| 1997-10-27 | 600 | 600 | 600 | 600 | 21,000 | 600 |
| 1997-10-24 | 605 | 605 | 582 | 600 | 5,900 | 600 |
| 1997-10-23 | 580 | 580 | 580 | 580 | 16,500 | 580 |
| 1997-10-22 | 650 | 650 | 650 | 650 | 1,200 | 650 |
| 1997-10-17 | 660 | 660 | 660 | 660 | 100 | 660 |
| 1997-10-14 | 669 | 669 | 669 | 669 | 100 | 669 |
| 1997-10-08 | 670 | 680 | 669 | 669 | 3,100 | 669 |
| 1997-10-03 | 700 | 710 | 700 | 710 | 5,000 | 710 |
| 1997-09-30 | 755 | 760 | 750 | 760 | 7,100 | 760 |
| 1997-09-24 | 770 | 770 | 770 | 770 | 3,700 | 770 |
| 1997-09-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-09-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-09-10 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-09-05 | 760 | 760 | 760 | 760 | 100 | 760 |
| 1997-09-04 | 770 | 770 | 760 | 760 | 300 | 760 |
| 1997-09-03 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-09-01 | 820 | 820 | 820 | 820 | 400 | 820 |
| 1997-08-29 | 830 | 830 | 820 | 820 | 2,200 | 820 |
| 1997-08-26 | 840 | 840 | 840 | 840 | 2,700 | 840 |
| 1997-08-22 | 810 | 860 | 810 | 860 | 3,200 | 860 |
| 1997-08-21 | 830 | 830 | 830 | 830 | 100 | 830 |
| 1997-08-15 | 880 | 880 | 870 | 870 | 3,200 | 870 |
| 1997-08-14 | 910 | 910 | 880 | 880 | 700 | 880 |
| 1997-08-12 | 920 | 920 | 920 | 920 | 400 | 920 |
| 1997-08-11 | 930 | 930 | 920 | 920 | 1,900 | 920 |
| 1997-08-08 | 960 | 960 | 940 | 940 | 3,000 | 940 |
| 1997-08-07 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-07-31 | 1,010 | 1,010 | 980 | 980 | 1,400 | 980 |
| 1997-07-30 | 980 | 1,000 | 980 | 1,000 | 1,500 | 1,000 |
| 1997-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 1997-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 1997-07-25 | 1,030 | 1,030 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-07-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,600 | 1,030 |
| 1997-07-22 | 1,070 | 1,070 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-07-18 | 1,050 | 1,050 | 1,040 | 1,040 | 1,300 | 1,040 |
| 1997-07-15 | 1,050 | 1,050 | 1,040 | 1,040 | 34,400 | 1,040 |
| 1997-07-11 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-07-10 | 1,040 | 1,040 | 1,030 | 1,030 | 1,800 | 1,030 |
| 1997-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 1997-07-08 | 1,050 | 1,050 | 1,050 | 1,050 | 6,100 | 1,050 |
| 1997-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 1,050 |
| 1997-07-04 | 1,030 | 1,090 | 1,030 | 1,090 | 600 | 1,090 |
| 1997-07-03 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 1997-07-01 | 1,050 | 1,100 | 1,000 | 1,100 | 4,800 | 1,100 |
| 1997-06-30 | 1,050 | 1,090 | 1,050 | 1,090 | 5,300 | 1,090 |
| 1997-06-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-06-26 | 1,030 | 1,050 | 1,030 | 1,040 | 2,800 | 1,040 |
| 1997-06-25 | 1,050 | 1,080 | 1,020 | 1,060 | 26,100 | 1,060 |
| 1997-06-24 | 1,100 | 1,100 | 1,050 | 1,050 | 4,900 | 1,050 |
| 1997-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 800 | 1,100 |
| 1997-06-20 | 1,070 | 1,070 | 1,070 | 1,070 | 900 | 1,070 |
| 1997-06-19 | 1,100 | 1,100 | 1,080 | 1,080 | 1,500 | 1,080 |
| 1997-06-18 | 990 | 1,080 | 990 | 1,080 | 6,000 | 1,080 |
| 1997-06-17 | 1,000 | 1,000 | 980 | 990 | 5,300 | 990 |
| 1997-06-16 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 1997-06-13 | 1,040 | 1,050 | 1,040 | 1,050 | 4,200 | 1,050 |
| 1997-06-11 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-06-10 | 1,070 | 1,070 | 1,000 | 1,000 | 1,300 | 1,000 |
| 1997-06-09 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 1997-06-06 | 1,080 | 1,080 | 1,050 | 1,080 | 1,700 | 1,080 |
| 1997-06-05 | 1,120 | 1,120 | 1,100 | 1,100 | 600 | 1,100 |
| 1997-06-04 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 1997-06-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-05-30 | 1,140 | 1,150 | 1,140 | 1,150 | 8,700 | 1,150 |
| 1997-05-29 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1997-05-28 | 1,140 | 1,140 | 1,140 | 1,140 | 600 | 1,140 |
| 1997-05-27 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 1,110 |
| 1997-05-26 | 1,110 | 1,150 | 1,110 | 1,150 | 55,000 | 1,150 |
| 1997-05-23 | 1,100 | 1,130 | 1,100 | 1,110 | 7,800 | 1,110 |
| 1997-05-22 | 1,150 | 1,150 | 1,090 | 1,100 | 128,200 | 1,100 |
| 1997-05-21 | 1,170 | 1,170 | 1,140 | 1,160 | 17,600 | 1,160 |
| 1997-05-20 | 1,090 | 1,180 | 1,080 | 1,180 | 46,900 | 1,180 |
| 1997-05-19 | 1,080 | 1,090 | 1,040 | 1,090 | 38,800 | 1,090 |
| 1997-05-16 | 1,050 | 1,100 | 1,050 | 1,090 | 46,800 | 1,090 |
| 1997-05-15 | 930 | 1,000 | 929 | 1,000 | 43,900 | 1,000 |
| 1997-05-14 | 905 | 905 | 905 | 905 | 1,500 | 905 |
| 1997-05-13 | 911 | 915 | 900 | 905 | 5,100 | 905 |
| 1997-05-12 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-05-07 | 930 | 931 | 900 | 900 | 16,500 | 900 |
| 1997-05-06 | 930 | 930 | 929 | 930 | 3,700 | 930 |
| 1997-05-02 | 930 | 930 | 915 | 920 | 5,300 | 920 |
| 1997-05-01 | 947 | 947 | 947 | 947 | 5,000 | 947 |
| 1997-04-30 | 937 | 937 | 937 | 937 | 2,000 | 937 |
| 1997-04-25 | 939 | 940 | 915 | 915 | 7,400 | 915 |
| 1997-04-24 | 940 | 940 | 940 | 940 | 4,400 | 940 |
| 1997-04-23 | 940 | 949 | 940 | 940 | 1,900 | 940 |
| 1997-04-22 | 940 | 940 | 930 | 930 | 1,100 | 930 |
| 1997-04-21 | 960 | 960 | 940 | 940 | 13,900 | 940 |
| 1997-04-18 | 910 | 941 | 900 | 941 | 14,800 | 941 |
| 1997-04-17 | 850 | 910 | 850 | 910 | 18,600 | 910 |
| 1997-04-15 | 817 | 910 | 817 | 910 | 1,000 | 910 |
| 1997-04-14 | 897 | 910 | 897 | 910 | 600 | 910 |
| 1997-04-09 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-04-07 | 1,040 | 1,040 | 1,000 | 1,000 | 1,200 | 1,000 |
| 1997-04-04 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 1997-04-03 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 1997-03-31 | 1,050 | 1,050 | 1,050 | 1,050 | 800 | 1,050 |
| 1997-03-28 | 1,050 | 1,080 | 1,050 | 1,050 | 2,900 | 1,050 |
| 1997-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-03-26 | 1,090 | 1,090 | 1,000 | 1,000 | 700 | 1,000 |
| 1997-03-25 | 1,090 | 1,090 | 1,090 | 1,090 | 900 | 1,090 |
| 1997-03-24 | 1,090 | 1,100 | 1,090 | 1,100 | 3,100 | 1,100 |
| 1997-03-21 | 999 | 1,090 | 999 | 1,090 | 4,600 | 1,090 |
| 1997-03-19 | 940 | 1,000 | 940 | 1,000 | 9,200 | 1,000 |
| 1997-03-18 | 860 | 940 | 850 | 940 | 7,200 | 940 |
| 1997-03-17 | 833 | 870 | 833 | 860 | 5,800 | 860 |
| 1997-03-14 | 890 | 890 | 850 | 850 | 2,700 | 850 |
| 1997-03-13 | 870 | 890 | 870 | 890 | 2,500 | 890 |
| 1997-03-12 | 890 | 890 | 890 | 890 | 300 | 890 |
| 1997-03-10 | 900 | 910 | 890 | 890 | 4,200 | 890 |
| 1997-03-07 | 940 | 940 | 940 | 940 | 100 | 940 |
| 1997-03-05 | 960 | 960 | 920 | 920 | 4,300 | 920 |
| 1997-03-04 | 989 | 989 | 989 | 989 | 1,500 | 989 |
| 1997-03-03 | 960 | 990 | 960 | 990 | 5,500 | 990 |
| 1997-02-28 | 980 | 980 | 979 | 979 | 1,300 | 979 |
| 1997-02-27 | 970 | 980 | 970 | 980 | 8,000 | 980 |
| 1997-02-26 | 980 | 990 | 980 | 980 | 2,000 | 980 |
| 1997-02-25 | 980 | 1,040 | 950 | 1,000 | 5,000 | 1,000 |
| 1997-02-21 | 1,000 | 1,050 | 1,000 | 1,050 | 2,800 | 1,050 |
| 1997-02-20 | 1,090 | 1,090 | 1,050 | 1,050 | 400 | 1,050 |
| 1997-02-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-02-18 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 | 1,160 |
| 1997-02-17 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 1997-02-14 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1997-02-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-02-04 | 1,150 | 1,230 | 1,150 | 1,230 | 4,500 | 1,230 |
| 1997-02-03 | 1,230 | 1,230 | 1,230 | 1,230 | 1,300 | 1,230 |
| 1997-01-31 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1997-01-24 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1997-01-08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
分割・併合履歴 ： [1996-09-25]1株→1.1株