1789 (株)ETSホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 305 | 305 | 305 | 305 | 1,300 | 305 |
| 2000-12-27 | 315 | 315 | 310 | 310 | 700 | 310 |
| 2000-12-26 | 310 | 330 | 305 | 325 | 12,800 | 325 |
| 2000-12-25 | 300 | 300 | 300 | 300 | 1,600 | 300 |
| 2000-12-22 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2000-12-21 | 305 | 305 | 280 | 280 | 3,100 | 280 |
| 2000-12-20 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2000-12-19 | 290 | 300 | 290 | 300 | 900 | 300 |
| 2000-12-13 | 310 | 310 | 305 | 305 | 1,200 | 305 |
| 2000-12-12 | 290 | 320 | 290 | 310 | 9,700 | 310 |
| 2000-12-11 | 295 | 300 | 290 | 300 | 1,400 | 300 |
| 2000-12-08 | 285 | 290 | 285 | 290 | 400 | 290 |
| 2000-12-06 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2000-12-05 | 285 | 285 | 285 | 285 | 400 | 285 |
| 2000-11-24 | 290 | 290 | 280 | 290 | 3,300 | 290 |
| 2000-11-21 | 275 | 280 | 275 | 280 | 2,900 | 280 |
| 2000-11-16 | 285 | 285 | 275 | 275 | 700 | 275 |
| 2000-11-14 | 285 | 290 | 275 | 275 | 900 | 275 |
| 2000-11-13 | 290 | 290 | 290 | 290 | 700 | 290 |
| 2000-11-08 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-11-07 | 290 | 294 | 290 | 290 | 1,600 | 290 |
| 2000-10-31 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2000-10-30 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2000-10-26 | 293 | 300 | 293 | 300 | 1,600 | 300 |
| 2000-10-25 | 293 | 293 | 293 | 293 | 1,100 | 293 |
| 2000-10-19 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2000-10-18 | 290 | 290 | 290 | 290 | 400 | 290 |
| 2000-10-12 | 295 | 300 | 295 | 300 | 2,300 | 300 |
| 2000-10-11 | 299 | 299 | 299 | 299 | 1,600 | 299 |
| 2000-10-10 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-10-05 | 300 | 310 | 300 | 310 | 1,500 | 310 |
| 2000-10-02 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2000-09-29 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2000-09-27 | 330 | 330 | 330 | 330 | 1,500 | 330 |
| 2000-09-25 | 310 | 365 | 305 | 350 | 6,000 | 350 |
| 2000-09-22 | 315 | 315 | 300 | 305 | 2,200 | 305 |
| 2000-09-21 | 310 | 315 | 310 | 315 | 1,100 | 315 |
| 2000-09-20 | 295 | 310 | 295 | 310 | 5,900 | 310 |
| 2000-09-19 | 295 | 305 | 295 | 295 | 2,200 | 295 |
| 2000-09-18 | 295 | 300 | 295 | 300 | 1,200 | 300 |
| 2000-09-14 | 305 | 305 | 300 | 305 | 3,500 | 305 |
| 2000-09-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-09-11 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2000-09-08 | 305 | 305 | 305 | 305 | 700 | 305 |
| 2000-09-07 | 310 | 310 | 300 | 305 | 3,100 | 305 |
| 2000-09-06 | 310 | 310 | 310 | 310 | 700 | 310 |
| 2000-09-04 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2000-09-01 | 315 | 315 | 310 | 310 | 700 | 310 |
| 2000-08-31 | 315 | 320 | 315 | 315 | 5,500 | 315 |
| 2000-08-29 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2000-08-28 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2000-08-25 | 355 | 355 | 330 | 335 | 4,600 | 335 |
| 2000-08-24 | 320 | 335 | 320 | 335 | 1,100 | 335 |
| 2000-08-23 | 335 | 335 | 320 | 320 | 7,800 | 320 |
| 2000-08-21 | 335 | 335 | 335 | 335 | 3,300 | 335 |
| 2000-08-18 | 335 | 335 | 335 | 335 | 1,600 | 335 |
| 2000-08-17 | 345 | 345 | 325 | 335 | 17,300 | 335 |
| 2000-08-15 | 350 | 350 | 340 | 340 | 2,600 | 340 |
| 2000-08-14 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2000-08-10 | 355 | 360 | 355 | 355 | 300 | 355 |
| 2000-08-09 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2000-08-08 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2000-08-07 | 370 | 370 | 370 | 370 | 600 | 370 |
| 2000-08-03 | 380 | 380 | 370 | 370 | 1,500 | 370 |
| 2000-08-02 | 385 | 385 | 380 | 380 | 1,300 | 380 |
| 2000-08-01 | 380 | 385 | 380 | 385 | 800 | 385 |
| 2000-07-31 | 390 | 390 | 380 | 380 | 1,400 | 380 |
| 2000-07-27 | 400 | 400 | 400 | 400 | 4,300 | 400 |
| 2000-07-26 | 400 | 415 | 400 | 415 | 4,500 | 415 |
| 2000-07-25 | 400 | 400 | 400 | 400 | 1,800 | 400 |
| 2000-07-24 | 400 | 400 | 400 | 400 | 9,600 | 400 |
| 2000-07-21 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2000-07-19 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2000-07-18 | 415 | 415 | 400 | 400 | 1,400 | 400 |
| 2000-07-17 | 420 | 420 | 415 | 415 | 500 | 415 |
| 2000-07-13 | 430 | 430 | 415 | 420 | 2,300 | 420 |
| 2000-07-12 | 430 | 430 | 430 | 430 | 1,300 | 430 |
| 2000-07-11 | 425 | 425 | 425 | 425 | 400 | 425 |
| 2000-07-10 | 430 | 440 | 430 | 430 | 4,200 | 430 |
| 2000-07-05 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2000-07-04 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2000-07-03 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2000-06-26 | 420 | 450 | 420 | 450 | 900 | 450 |
| 2000-06-23 | 422 | 422 | 415 | 415 | 2,100 | 415 |
| 2000-06-21 | 420 | 420 | 415 | 415 | 1,300 | 415 |
| 2000-06-13 | 445 | 470 | 445 | 450 | 3,000 | 450 |
| 2000-06-09 | 405 | 405 | 402 | 402 | 2,900 | 402 |
| 2000-06-07 | 405 | 430 | 405 | 430 | 2,600 | 430 |
| 2000-06-01 | 420 | 429 | 420 | 429 | 1,500 | 429 |
| 2000-05-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-05-25 | 415 | 415 | 415 | 415 | 600 | 415 |
| 2000-05-24 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2000-05-22 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2000-05-16 | 405 | 405 | 405 | 405 | 1,900 | 405 |
| 2000-05-15 | 429 | 429 | 427 | 427 | 400 | 427 |
| 2000-04-27 | 402 | 402 | 402 | 402 | 500 | 402 |
| 2000-04-26 | 400 | 400 | 400 | 400 | 2,500 | 400 |
| 2000-04-25 | 467 | 467 | 467 | 467 | 500 | 467 |
| 2000-04-20 | 400 | 400 | 400 | 400 | 1,200 | 400 |
| 2000-04-19 | 400 | 400 | 400 | 400 | 1,100 | 400 |
| 2000-04-18 | 400 | 400 | 400 | 400 | 800 | 400 |
| 2000-04-17 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2000-04-10 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2000-04-03 | 488 | 499 | 488 | 499 | 300 | 499 |
| 2000-03-31 | 489 | 489 | 489 | 489 | 200 | 489 |
| 2000-03-27 | 445 | 445 | 445 | 445 | 500 | 445 |
| 2000-03-24 | 445 | 445 | 445 | 445 | 1,800 | 445 |
| 2000-03-23 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2000-03-22 | 405 | 450 | 400 | 450 | 5,300 | 450 |
| 2000-03-21 | 410 | 410 | 400 | 400 | 7,500 | 400 |
| 2000-03-17 | 401 | 410 | 401 | 410 | 42,300 | 410 |
| 2000-03-16 | 445 | 445 | 400 | 400 | 1,100 | 400 |
| 2000-03-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-03-08 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2000-03-07 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2000-03-06 | 430 | 430 | 430 | 430 | 1,200 | 430 |
| 2000-03-03 | 410 | 410 | 410 | 410 | 25,400 | 410 |
| 2000-03-02 | 410 | 410 | 409 | 409 | 700 | 409 |
| 2000-03-01 | 430 | 430 | 410 | 410 | 1,200 | 410 |
| 2000-02-29 | 499 | 499 | 440 | 440 | 1,300 | 440 |
| 2000-02-25 | 480 | 480 | 478 | 478 | 1,900 | 478 |
| 2000-02-21 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2000-02-18 | 450 | 450 | 420 | 420 | 6,200 | 420 |
| 2000-02-17 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2000-02-16 | 499 | 499 | 450 | 450 | 1,100 | 450 |
| 2000-02-15 | 500 | 500 | 500 | 500 | 1,400 | 500 |
| 2000-02-14 | 500 | 500 | 500 | 500 | 1,300 | 500 |
| 2000-02-10 | 450 | 500 | 450 | 500 | 5,600 | 500 |
| 2000-02-09 | 450 | 450 | 440 | 440 | 9,000 | 440 |
| 2000-02-08 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-02-07 | 450 | 450 | 440 | 450 | 1,900 | 450 |
| 2000-02-04 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2000-02-03 | 460 | 460 | 450 | 450 | 2,800 | 450 |
| 2000-01-26 | 465 | 465 | 450 | 450 | 13,100 | 450 |
| 2000-01-25 | 480 | 480 | 465 | 465 | 19,100 | 465 |
| 2000-01-24 | 450 | 450 | 450 | 450 | 1,200 | 450 |
| 2000-01-21 | 475 | 475 | 465 | 465 | 22,000 | 465 |
| 2000-01-19 | 480 | 480 | 480 | 480 | 700 | 480 |
| 2000-01-17 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2000-01-14 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2000-01-12 | 500 | 500 | 500 | 500 | 100 | 500 |
分割・併合履歴 ： [1996-09-25]1株→1.1株
