1789 (株)ETSホールディングス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1998-12-25 | 899 | 899 | 899 | 899 | 3,500 | 899 |
| 1998-12-24 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1998-12-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-12-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-12-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-12-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-12-11 | 850 | 850 | 850 | 850 | 2,200 | 850 |
| 1998-12-10 | 840 | 840 | 840 | 840 | 100 | 840 |
| 1998-12-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-12-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-12-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-12-01 | 800 | 800 | 800 | 800 | 1,100 | 800 |
| 1998-11-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-11-26 | 850 | 850 | 850 | 850 | 800 | 850 |
| 1998-11-25 | 850 | 850 | 850 | 850 | 500 | 850 |
| 1998-11-20 | 820 | 840 | 820 | 840 | 600 | 840 |
| 1998-11-19 | 820 | 820 | 820 | 820 | 300 | 820 |
| 1998-11-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1998-11-16 | 840 | 840 | 840 | 840 | 10,000 | 840 |
| 1998-11-13 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1998-11-12 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1998-11-11 | 830 | 850 | 830 | 850 | 1,000 | 850 |
| 1998-11-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-11-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-11-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-11-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-10-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-10-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-10-26 | 850 | 850 | 850 | 850 | 800 | 850 |
| 1998-10-23 | 800 | 800 | 800 | 800 | 400 | 800 |
| 1998-10-22 | 800 | 800 | 800 | 800 | 400 | 800 |
| 1998-10-21 | 800 | 800 | 800 | 800 | 500 | 800 |
| 1998-10-20 | 780 | 780 | 780 | 780 | 500 | 780 |
| 1998-10-16 | 735 | 735 | 735 | 735 | 100 | 735 |
| 1998-10-15 | 710 | 710 | 710 | 710 | 900 | 710 |
| 1998-10-13 | 710 | 710 | 710 | 710 | 500 | 710 |
| 1998-10-12 | 710 | 710 | 710 | 710 | 500 | 710 |
| 1998-10-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-10-08 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1998-10-07 | 687 | 687 | 687 | 687 | 3,300 | 687 |
| 1998-10-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1998-09-30 | 680 | 680 | 680 | 680 | 1,100 | 680 |
| 1998-09-28 | 660 | 680 | 660 | 680 | 2,000 | 680 |
| 1998-09-25 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1998-09-24 | 680 | 680 | 680 | 680 | 6,700 | 680 |
| 1998-09-22 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1998-09-21 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1998-09-18 | 620 | 680 | 620 | 680 | 2,100 | 680 |
| 1998-09-17 | 660 | 680 | 660 | 680 | 8,000 | 680 |
| 1998-09-16 | 635 | 680 | 635 | 680 | 7,800 | 680 |
| 1998-09-11 | 730 | 735 | 730 | 735 | 4,500 | 735 |
| 1998-09-10 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1998-09-04 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1998-08-31 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1998-08-26 | 925 | 925 | 925 | 925 | 700 | 925 |
| 1998-08-25 | 925 | 925 | 925 | 925 | 400 | 925 |
| 1998-08-20 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1998-08-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-08-11 | 950 | 950 | 950 | 950 | 1,600 | 950 |
| 1998-08-10 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-08-06 | 969 | 969 | 969 | 969 | 2,000 | 969 |
| 1998-08-04 | 969 | 969 | 969 | 969 | 300 | 969 |
| 1998-07-31 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1998-07-29 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1998-07-27 | 979 | 979 | 979 | 979 | 100 | 979 |
| 1998-07-24 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1998-07-23 | 980 | 980 | 980 | 980 | 1,500 | 980 |
| 1998-07-17 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1998-07-13 | 990 | 990 | 990 | 990 | 500 | 990 |
| 1998-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 23,800 | 1,000 |
| 1998-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,900 | 1,000 |
| 1998-06-25 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 1998-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 1998-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1998-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,300 | 1,000 |
| 1998-06-11 | 980 | 980 | 980 | 980 | 800 | 980 |
| 1998-06-10 | 980 | 980 | 980 | 980 | 100 | 980 |
| 1998-05-28 | 1,020 | 1,020 | 1,020 | 1,020 | 30,000 | 1,020 |
| 1998-05-26 | 1,030 | 1,030 | 1,030 | 1,030 | 700 | 1,030 |
| 1998-05-25 | 1,030 | 1,030 | 1,000 | 1,000 | 1,400 | 1,000 |
| 1998-05-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1998-05-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1998-05-14 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 1998-05-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1998-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-05-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-04-27 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 1998-04-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,100 | 1,090 |
| 1998-04-21 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 1998-04-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1998-04-14 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 1998-04-13 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 1998-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 1998-04-08 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 1998-04-07 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 1998-04-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1998-04-03 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 1998-03-31 | 1,170 | 1,170 | 1,170 | 1,170 | 700 | 1,170 |
| 1998-03-30 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 1998-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 1,200 |
| 1998-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 1998-03-19 | 1,170 | 1,250 | 1,170 | 1,250 | 4,100 | 1,250 |
| 1998-03-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-03-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,400 | 1,270 |
| 1998-03-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1998-03-13 | 1,240 | 1,280 | 1,240 | 1,270 | 91,700 | 1,270 |
| 1998-03-10 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 1998-03-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1998-03-06 | 1,270 | 1,280 | 1,270 | 1,280 | 64,400 | 1,280 |
| 1998-03-05 | 1,230 | 1,270 | 1,230 | 1,270 | 8,000 | 1,270 |
| 1998-03-03 | 1,220 | 1,230 | 1,220 | 1,230 | 10,000 | 1,230 |
| 1998-03-02 | 1,200 | 1,230 | 1,200 | 1,230 | 4,900 | 1,230 |
| 1998-02-27 | 1,190 | 1,230 | 1,190 | 1,220 | 14,700 | 1,220 |
| 1998-02-25 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 1998-02-24 | 1,170 | 1,220 | 1,170 | 1,220 | 3,200 | 1,220 |
| 1998-02-23 | 1,170 | 1,200 | 1,170 | 1,200 | 11,600 | 1,200 |
| 1998-02-20 | 1,170 | 1,200 | 1,170 | 1,200 | 1,500 | 1,200 |
| 1998-02-18 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1998-02-16 | 1,170 | 1,200 | 1,170 | 1,200 | 6,800 | 1,200 |
| 1998-02-13 | 1,140 | 1,170 | 1,130 | 1,170 | 30,800 | 1,170 |
| 1998-02-12 | 1,140 | 1,150 | 1,140 | 1,150 | 1,000 | 1,150 |
| 1998-02-10 | 1,130 | 1,150 | 1,130 | 1,150 | 10,800 | 1,150 |
| 1998-02-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 | 1,130 |
| 1998-02-06 | 1,110 | 1,130 | 1,110 | 1,130 | 6,600 | 1,130 |
| 1998-02-04 | 1,100 | 1,100 | 1,040 | 1,100 | 3,500 | 1,100 |
| 1998-02-03 | 1,100 | 1,120 | 1,100 | 1,120 | 6,900 | 1,120 |
| 1998-02-02 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 1998-01-30 | 1,100 | 1,110 | 1,070 | 1,110 | 27,100 | 1,110 |
| 1998-01-29 | 1,090 | 1,100 | 1,090 | 1,100 | 6,200 | 1,100 |
| 1998-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 1,100 |
| 1998-01-27 | 1,000 | 1,100 | 1,000 | 1,100 | 9,300 | 1,100 |
| 1998-01-26 | 960 | 1,000 | 960 | 1,000 | 3,100 | 1,000 |
| 1998-01-23 | 920 | 930 | 920 | 930 | 1,500 | 930 |
| 1998-01-22 | 930 | 930 | 930 | 930 | 500 | 930 |
| 1998-01-21 | 900 | 940 | 900 | 940 | 3,900 | 940 |
| 1998-01-20 | 800 | 900 | 800 | 900 | 3,100 | 900 |
| 1998-01-19 | 807 | 807 | 807 | 807 | 3,000 | 807 |
| 1998-01-16 | 800 | 800 | 800 | 800 | 100 | 800 |
| 1998-01-13 | 700 | 700 | 700 | 700 | 5,100 | 700 |
| 1998-01-12 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1998-01-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-01-07 | 690 | 690 | 690 | 690 | 500 | 690 |
| 1998-01-05 | 700 | 700 | 700 | 700 | 800 | 700 |
分割・併合履歴 ： [1996-09-25]1株→1.1株
