1789 (株)ETSホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 245 | 245 | 240 | 240 | 1,000 | 240 |
| 2001-12-27 | 255 | 255 | 240 | 240 | 4,600 | 240 |
| 2001-12-26 | 212 | 260 | 210 | 255 | 12,900 | 255 |
| 2001-12-25 | 210 | 230 | 200 | 210 | 7,800 | 210 |
| 2001-12-21 | 220 | 220 | 220 | 220 | 600 | 220 |
| 2001-12-20 | 220 | 220 | 220 | 220 | 600 | 220 |
| 2001-12-19 | 220 | 220 | 220 | 220 | 1,400 | 220 |
| 2001-12-18 | 210 | 220 | 210 | 220 | 1,900 | 220 |
| 2001-12-17 | 236 | 240 | 210 | 210 | 6,000 | 210 |
| 2001-12-14 | 245 | 245 | 240 | 240 | 4,300 | 240 |
| 2001-12-13 | 250 | 250 | 240 | 240 | 2,700 | 240 |
| 2001-12-12 | 230 | 250 | 230 | 250 | 11,700 | 250 |
| 2001-12-11 | 235 | 235 | 230 | 230 | 400 | 230 |
| 2001-12-07 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2001-12-06 | 235 | 235 | 230 | 235 | 5,700 | 235 |
| 2001-12-05 | 235 | 235 | 230 | 230 | 500 | 230 |
| 2001-12-04 | 235 | 235 | 225 | 230 | 2,600 | 230 |
| 2001-12-03 | 230 | 230 | 230 | 230 | 400 | 230 |
| 2001-11-30 | 230 | 230 | 225 | 230 | 4,700 | 230 |
| 2001-11-29 | 230 | 230 | 230 | 230 | 1,600 | 230 |
| 2001-11-28 | 230 | 235 | 230 | 230 | 11,200 | 230 |
| 2001-11-27 | 225 | 230 | 225 | 230 | 2,700 | 230 |
| 2001-11-26 | 220 | 230 | 220 | 225 | 4,400 | 225 |
| 2001-11-22 | 215 | 230 | 212 | 220 | 2,800 | 220 |
| 2001-11-21 | 215 | 215 | 210 | 215 | 20,200 | 215 |
| 2001-11-20 | 215 | 220 | 215 | 215 | 2,400 | 215 |
| 2001-11-19 | 210 | 215 | 210 | 215 | 2,900 | 215 |
| 2001-11-16 | 210 | 210 | 205 | 210 | 12,600 | 210 |
| 2001-11-14 | 205 | 210 | 200 | 210 | 5,600 | 210 |
| 2001-11-13 | 210 | 210 | 205 | 205 | 3,800 | 205 |
| 2001-11-12 | 210 | 213 | 210 | 213 | 2,600 | 213 |
| 2001-11-09 | 210 | 210 | 210 | 210 | 900 | 210 |
| 2001-11-08 | 210 | 210 | 205 | 210 | 7,100 | 210 |
| 2001-11-07 | 210 | 213 | 208 | 210 | 25,100 | 210 |
| 2001-11-06 | 220 | 225 | 210 | 210 | 17,500 | 210 |
| 2001-11-05 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2001-11-02 | 220 | 220 | 195 | 210 | 62,500 | 210 |
| 2001-11-01 | 245 | 245 | 230 | 230 | 15,600 | 230 |
| 2001-10-31 | 245 | 250 | 245 | 250 | 800 | 250 |
| 2001-10-30 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2001-10-29 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2001-10-26 | 250 | 260 | 250 | 250 | 3,800 | 250 |
| 2001-10-25 | 245 | 255 | 245 | 255 | 3,900 | 255 |
| 2001-10-24 | 250 | 253 | 240 | 250 | 4,400 | 250 |
| 2001-10-23 | 240 | 250 | 240 | 250 | 3,200 | 250 |
| 2001-10-22 | 251 | 251 | 245 | 245 | 6,400 | 245 |
| 2001-10-19 | 235 | 250 | 220 | 245 | 64,700 | 245 |
| 2001-10-18 | 245 | 245 | 235 | 237 | 5,200 | 237 |
| 2001-10-17 | 250 | 250 | 240 | 245 | 7,700 | 245 |
| 2001-10-16 | 250 | 250 | 246 | 250 | 2,900 | 250 |
| 2001-10-15 | 250 | 251 | 245 | 246 | 24,900 | 246 |
| 2001-10-12 | 250 | 270 | 250 | 250 | 26,600 | 250 |
| 2001-10-11 | 249 | 260 | 249 | 255 | 28,100 | 255 |
| 2001-10-10 | 250 | 255 | 250 | 250 | 21,000 | 250 |
| 2001-10-09 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-10-05 | 255 | 260 | 255 | 260 | 2,300 | 260 |
| 2001-10-04 | 260 | 262 | 260 | 262 | 1,900 | 262 |
| 2001-10-03 | 255 | 255 | 255 | 255 | 1,300 | 255 |
| 2001-10-02 | 270 | 270 | 255 | 255 | 61,100 | 255 |
| 2001-10-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-09-28 | 250 | 270 | 245 | 270 | 5,900 | 270 |
| 2001-09-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-09-26 | 265 | 265 | 260 | 260 | 1,400 | 260 |
| 2001-09-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-09-21 | 290 | 297 | 270 | 275 | 49,100 | 275 |
| 2001-09-20 | 275 | 280 | 275 | 280 | 1,300 | 280 |
| 2001-09-19 | 280 | 280 | 270 | 275 | 4,900 | 275 |
| 2001-09-18 | 250 | 320 | 250 | 280 | 7,400 | 280 |
| 2001-09-17 | 260 | 260 | 247 | 250 | 2,900 | 250 |
| 2001-09-14 | 251 | 251 | 250 | 250 | 200 | 250 |
| 2001-09-13 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2001-09-12 | 270 | 270 | 260 | 260 | 1,700 | 260 |
| 2001-09-11 | 270 | 270 | 270 | 270 | 3,800 | 270 |
| 2001-09-10 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2001-09-07 | 275 | 280 | 270 | 280 | 3,000 | 280 |
| 2001-09-06 | 285 | 285 | 280 | 280 | 4,900 | 280 |
| 2001-09-05 | 290 | 295 | 290 | 295 | 300 | 295 |
| 2001-09-04 | 300 | 300 | 290 | 290 | 400 | 290 |
| 2001-09-03 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2001-08-31 | 290 | 300 | 285 | 300 | 700 | 300 |
| 2001-08-30 | 281 | 285 | 281 | 285 | 200 | 285 |
| 2001-08-29 | 285 | 285 | 280 | 280 | 800 | 280 |
| 2001-08-28 | 290 | 290 | 280 | 280 | 7,500 | 280 |
| 2001-08-27 | 296 | 300 | 290 | 290 | 1,300 | 290 |
| 2001-08-24 | 305 | 310 | 295 | 300 | 3,100 | 300 |
| 2001-08-23 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2001-08-22 | 300 | 305 | 290 | 305 | 2,100 | 305 |
| 2001-08-21 | 290 | 305 | 290 | 305 | 1,600 | 305 |
| 2001-08-20 | 290 | 290 | 277 | 290 | 1,200 | 290 |
| 2001-08-17 | 277 | 277 | 277 | 277 | 100 | 277 |
| 2001-08-16 | 277 | 277 | 277 | 277 | 100 | 277 |
| 2001-08-15 | 276 | 277 | 276 | 277 | 1,700 | 277 |
| 2001-08-14 | 285 | 285 | 276 | 276 | 200 | 276 |
| 2001-08-13 | 285 | 285 | 280 | 285 | 1,800 | 285 |
| 2001-08-10 | 280 | 285 | 280 | 285 | 200 | 285 |
| 2001-08-09 | 280 | 280 | 280 | 280 | 2,100 | 280 |
| 2001-08-08 | 285 | 285 | 280 | 280 | 1,400 | 280 |
| 2001-08-07 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2001-08-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-08-03 | 290 | 295 | 290 | 290 | 2,400 | 290 |
| 2001-08-02 | 285 | 290 | 285 | 286 | 1,300 | 286 |
| 2001-08-01 | 285 | 285 | 285 | 285 | 4,500 | 285 |
| 2001-07-31 | 315 | 315 | 275 | 285 | 14,500 | 285 |
| 2001-07-26 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2001-07-25 | 320 | 320 | 315 | 315 | 1,600 | 315 |
| 2001-07-24 | 315 | 315 | 315 | 315 | 1,100 | 315 |
| 2001-07-23 | 315 | 315 | 315 | 315 | 1,300 | 315 |
| 2001-07-19 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2001-07-18 | 320 | 320 | 315 | 315 | 600 | 315 |
| 2001-07-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-07-16 | 312 | 315 | 310 | 315 | 4,500 | 315 |
| 2001-07-13 | 320 | 320 | 315 | 319 | 1,100 | 319 |
| 2001-07-12 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2001-07-11 | 315 | 320 | 315 | 315 | 2,100 | 315 |
| 2001-07-10 | 315 | 315 | 315 | 315 | 400 | 315 |
| 2001-07-09 | 316 | 320 | 315 | 315 | 400 | 315 |
| 2001-07-05 | 317 | 320 | 317 | 320 | 800 | 320 |
| 2001-07-04 | 317 | 317 | 317 | 317 | 300 | 317 |
| 2001-07-03 | 320 | 320 | 320 | 320 | 1,700 | 320 |
| 2001-07-02 | 320 | 320 | 320 | 320 | 1,800 | 320 |
| 2001-06-29 | 320 | 320 | 320 | 320 | 2,400 | 320 |
| 2001-06-28 | 320 | 320 | 320 | 320 | 400 | 320 |
| 2001-06-27 | 320 | 320 | 316 | 316 | 2,200 | 316 |
| 2001-06-26 | 323 | 323 | 320 | 323 | 3,800 | 323 |
| 2001-06-25 | 323 | 323 | 320 | 320 | 1,800 | 320 |
| 2001-06-22 | 315 | 320 | 315 | 320 | 2,100 | 320 |
| 2001-06-21 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2001-06-20 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2001-06-19 | 320 | 320 | 320 | 320 | 200 | 320 |
| 2001-06-18 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2001-06-15 | 320 | 320 | 316 | 316 | 3,000 | 316 |
| 2001-06-14 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2001-06-12 | 320 | 325 | 320 | 325 | 9,200 | 325 |
| 2001-06-11 | 325 | 325 | 320 | 320 | 2,300 | 320 |
| 2001-06-07 | 324 | 324 | 320 | 324 | 1,200 | 324 |
| 2001-06-05 | 320 | 324 | 320 | 324 | 1,100 | 324 |
| 2001-06-01 | 324 | 324 | 324 | 324 | 300 | 324 |
| 2001-05-31 | 324 | 325 | 320 | 325 | 2,100 | 325 |
| 2001-05-29 | 330 | 330 | 320 | 320 | 9,800 | 320 |
| 2001-05-28 | 325 | 340 | 320 | 320 | 3,700 | 320 |
| 2001-05-25 | 321 | 330 | 320 | 320 | 9,200 | 320 |
| 2001-05-24 | 320 | 321 | 316 | 316 | 600 | 316 |
| 2001-05-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-05-22 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2001-05-21 | 315 | 318 | 315 | 318 | 1,300 | 318 |
| 2001-05-18 | 320 | 320 | 315 | 315 | 2,500 | 315 |
| 2001-05-17 | 325 | 335 | 320 | 320 | 14,500 | 320 |
| 2001-05-16 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2001-05-15 | 322 | 322 | 320 | 320 | 1,100 | 320 |
| 2001-05-14 | 324 | 324 | 320 | 324 | 2,100 | 324 |
| 2001-05-11 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2001-05-09 | 320 | 324 | 315 | 320 | 1,900 | 320 |
| 2001-05-08 | 325 | 325 | 320 | 320 | 7,400 | 320 |
| 2001-05-07 | 325 | 325 | 325 | 325 | 200 | 325 |
| 2001-05-02 | 324 | 324 | 324 | 324 | 500 | 324 |
| 2001-05-01 | 324 | 324 | 324 | 324 | 400 | 324 |
| 2001-04-27 | 324 | 324 | 324 | 324 | 1,900 | 324 |
| 2001-04-26 | 321 | 321 | 320 | 320 | 3,400 | 320 |
| 2001-04-25 | 320 | 320 | 315 | 320 | 3,400 | 320 |
| 2001-04-24 | 311 | 311 | 310 | 310 | 4,200 | 310 |
| 2001-04-23 | 310 | 311 | 310 | 311 | 500 | 311 |
| 2001-04-20 | 305 | 310 | 305 | 310 | 1,000 | 310 |
| 2001-04-19 | 311 | 311 | 311 | 311 | 200 | 311 |
| 2001-04-18 | 310 | 315 | 310 | 310 | 3,900 | 310 |
| 2001-04-17 | 313 | 313 | 310 | 311 | 400 | 311 |
| 2001-04-16 | 310 | 310 | 310 | 310 | 1,200 | 310 |
| 2001-04-13 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2001-04-12 | 305 | 305 | 302 | 302 | 200 | 302 |
| 2001-04-11 | 296 | 306 | 296 | 302 | 1,900 | 302 |
| 2001-04-10 | 310 | 310 | 290 | 290 | 1,600 | 290 |
| 2001-04-09 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2001-04-06 | 310 | 310 | 310 | 310 | 3,500 | 310 |
| 2001-04-04 | 315 | 315 | 305 | 305 | 900 | 305 |
| 2001-04-02 | 320 | 320 | 310 | 310 | 600 | 310 |
| 2001-03-30 | 330 | 335 | 330 | 335 | 200 | 335 |
| 2001-03-27 | 330 | 330 | 330 | 330 | 1,100 | 330 |
| 2001-03-26 | 345 | 345 | 325 | 335 | 3,600 | 335 |
| 2001-03-23 | 345 | 345 | 335 | 335 | 2,300 | 335 |
| 2001-03-22 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2001-03-19 | 330 | 336 | 330 | 330 | 2,000 | 330 |
| 2001-03-16 | 330 | 350 | 330 | 340 | 2,100 | 340 |
| 2001-03-15 | 335 | 335 | 330 | 330 | 2,200 | 330 |
| 2001-03-14 | 320 | 320 | 320 | 320 | 600 | 320 |
| 2001-03-13 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2001-03-09 | 335 | 335 | 310 | 320 | 3,700 | 320 |
| 2001-03-08 | 325 | 325 | 325 | 325 | 1,100 | 325 |
| 2001-03-07 | 335 | 340 | 330 | 330 | 1,600 | 330 |
| 2001-03-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-03-05 | 335 | 340 | 335 | 335 | 1,200 | 335 |
| 2001-03-01 | 340 | 340 | 335 | 335 | 1,700 | 335 |
| 2001-02-28 | 345 | 350 | 340 | 340 | 2,400 | 340 |
| 2001-02-27 | 340 | 340 | 337 | 337 | 3,100 | 337 |
| 2001-02-26 | 345 | 345 | 345 | 345 | 1,800 | 345 |
| 2001-02-23 | 340 | 345 | 340 | 340 | 6,100 | 340 |
| 2001-02-22 | 335 | 360 | 330 | 360 | 27,400 | 360 |
| 2001-02-21 | 314 | 335 | 313 | 335 | 91,100 | 335 |
| 2001-02-20 | 310 | 315 | 310 | 310 | 3,300 | 310 |
| 2001-02-19 | 310 | 320 | 310 | 310 | 3,000 | 310 |
| 2001-02-16 | 325 | 340 | 315 | 315 | 2,600 | 315 |
| 2001-02-15 | 340 | 340 | 335 | 335 | 3,100 | 335 |
| 2001-02-14 | 345 | 350 | 345 | 350 | 1,000 | 350 |
| 2001-02-13 | 346 | 350 | 340 | 350 | 14,200 | 350 |
| 2001-02-09 | 348 | 350 | 346 | 348 | 3,600 | 348 |
| 2001-02-08 | 355 | 365 | 350 | 350 | 23,500 | 350 |
| 2001-02-07 | 335 | 370 | 320 | 360 | 28,400 | 360 |
| 2001-02-06 | 316 | 335 | 315 | 335 | 209,900 | 335 |
| 2001-02-05 | 300 | 320 | 300 | 315 | 5,300 | 315 |
| 2001-02-02 | 310 | 320 | 310 | 320 | 2,800 | 320 |
| 2001-02-01 | 300 | 320 | 300 | 310 | 2,700 | 310 |
| 2001-01-30 | 305 | 310 | 305 | 310 | 700 | 310 |
| 2001-01-29 | 310 | 315 | 300 | 300 | 1,700 | 300 |
| 2001-01-26 | 285 | 320 | 285 | 315 | 3,500 | 315 |
| 2001-01-25 | 290 | 290 | 290 | 290 | 1,300 | 290 |
| 2001-01-24 | 280 | 285 | 280 | 285 | 1,200 | 285 |
| 2001-01-23 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2001-01-19 | 280 | 280 | 280 | 280 | 200 | 280 |
| 2001-01-17 | 280 | 280 | 270 | 270 | 2,600 | 270 |
| 2001-01-16 | 280 | 285 | 270 | 270 | 1,900 | 270 |
| 2001-01-15 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2001-01-11 | 285 | 290 | 280 | 280 | 2,400 | 280 |
| 2001-01-09 | 300 | 307 | 295 | 307 | 1,300 | 307 |
分割・併合履歴 ： [1996-09-25]1株→1.1株