1789 (株)ETSホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 188 | 195 | 188 | 190 | 5,200 | 190 |
| 2002-12-27 | 195 | 195 | 185 | 189 | 1,400 | 189 |
| 2002-12-26 | 175 | 200 | 175 | 195 | 16,400 | 195 |
| 2002-12-25 | 165 | 175 | 165 | 170 | 13,100 | 170 |
| 2002-12-24 | 165 | 165 | 150 | 155 | 4,500 | 155 |
| 2002-12-20 | 170 | 170 | 169 | 169 | 200 | 169 |
| 2002-12-19 | 165 | 166 | 165 | 166 | 6,900 | 166 |
| 2002-12-18 | 165 | 166 | 165 | 166 | 1,700 | 166 |
| 2002-12-17 | 175 | 175 | 160 | 165 | 12,400 | 165 |
| 2002-12-16 | 180 | 180 | 171 | 171 | 600 | 171 |
| 2002-12-13 | 180 | 185 | 180 | 180 | 2,800 | 180 |
| 2002-12-12 | 178 | 180 | 170 | 175 | 14,400 | 175 |
| 2002-12-11 | 175 | 180 | 175 | 180 | 2,900 | 180 |
| 2002-12-10 | 175 | 175 | 175 | 175 | 200 | 175 |
| 2002-12-09 | 180 | 182 | 180 | 180 | 2,100 | 180 |
| 2002-12-06 | 180 | 180 | 180 | 180 | 5,100 | 180 |
| 2002-12-05 | 180 | 180 | 180 | 180 | 4,300 | 180 |
| 2002-12-04 | 180 | 185 | 180 | 180 | 8,200 | 180 |
| 2002-12-03 | 185 | 185 | 180 | 180 | 6,600 | 180 |
| 2002-12-02 | 180 | 195 | 180 | 180 | 10,800 | 180 |
| 2002-11-29 | 185 | 225 | 180 | 180 | 58,500 | 180 |
| 2002-11-28 | 110 | 180 | 110 | 175 | 72,400 | 175 |
| 2002-11-27 | 105 | 110 | 105 | 105 | 3,100 | 105 |
| 2002-11-26 | 104 | 115 | 104 | 105 | 13,300 | 105 |
| 2002-11-25 | 120 | 120 | 100 | 101 | 17,700 | 101 |
| 2002-11-22 | 100 | 140 | 99 | 115 | 28,000 | 115 |
| 2002-11-21 | 90 | 95 | 90 | 95 | 4,000 | 95 |
| 2002-11-20 | 88 | 90 | 88 | 90 | 9,100 | 90 |
| 2002-11-19 | 90 | 90 | 88 | 88 | 3,000 | 88 |
| 2002-11-18 | 90 | 94 | 90 | 90 | 12,100 | 90 |
| 2002-11-15 | 99 | 99 | 95 | 95 | 17,900 | 95 |
| 2002-11-14 | 104 | 115 | 98 | 100 | 16,900 | 100 |
| 2002-11-13 | 125 | 125 | 105 | 105 | 32,900 | 105 |
| 2002-11-12 | 130 | 134 | 95 | 120 | 26,200 | 120 |
| 2002-11-11 | 145 | 145 | 130 | 135 | 11,900 | 135 |
| 2002-11-08 | 160 | 160 | 147 | 150 | 9,600 | 150 |
| 2002-11-07 | 169 | 169 | 159 | 160 | 3,800 | 160 |
| 2002-11-06 | 169 | 172 | 169 | 169 | 6,800 | 169 |
| 2002-11-05 | 187 | 189 | 170 | 170 | 13,000 | 170 |
| 2002-11-01 | 188 | 188 | 188 | 188 | 400 | 188 |
| 2002-10-31 | 190 | 190 | 190 | 190 | 300 | 190 |
| 2002-10-30 | 192 | 194 | 190 | 192 | 11,200 | 192 |
| 2002-10-29 | 194 | 194 | 194 | 194 | 400 | 194 |
| 2002-10-28 | 193 | 193 | 192 | 193 | 900 | 193 |
| 2002-10-25 | 195 | 195 | 194 | 194 | 4,800 | 194 |
| 2002-10-23 | 196 | 200 | 193 | 194 | 12,600 | 194 |
| 2002-10-22 | 198 | 199 | 196 | 196 | 7,100 | 196 |
| 2002-10-21 | 195 | 195 | 195 | 195 | 600 | 195 |
| 2002-10-18 | 195 | 195 | 192 | 192 | 1,500 | 192 |
| 2002-10-17 | 190 | 191 | 190 | 191 | 600 | 191 |
| 2002-10-16 | 194 | 195 | 190 | 190 | 2,300 | 190 |
| 2002-10-15 | 190 | 194 | 190 | 191 | 1,100 | 191 |
| 2002-10-11 | 190 | 192 | 190 | 192 | 2,100 | 192 |
| 2002-10-10 | 195 | 195 | 190 | 190 | 9,500 | 190 |
| 2002-10-09 | 195 | 195 | 195 | 195 | 5,200 | 195 |
| 2002-10-08 | 198 | 198 | 195 | 195 | 4,900 | 195 |
| 2002-10-07 | 195 | 198 | 195 | 198 | 1,000 | 198 |
| 2002-10-04 | 195 | 195 | 195 | 195 | 3,200 | 195 |
| 2002-10-03 | 195 | 195 | 195 | 195 | 1,500 | 195 |
| 2002-10-02 | 193 | 193 | 190 | 190 | 1,400 | 190 |
| 2002-10-01 | 195 | 198 | 193 | 193 | 1,400 | 193 |
| 2002-09-30 | 199 | 199 | 192 | 198 | 1,500 | 198 |
| 2002-09-27 | 195 | 199 | 195 | 199 | 2,300 | 199 |
| 2002-09-26 | 192 | 193 | 192 | 192 | 11,100 | 192 |
| 2002-09-25 | 199 | 202 | 192 | 192 | 12,100 | 192 |
| 2002-09-24 | 200 | 205 | 199 | 200 | 25,200 | 200 |
| 2002-09-20 | 200 | 202 | 200 | 202 | 33,400 | 202 |
| 2002-09-19 | 200 | 203 | 200 | 200 | 5,400 | 200 |
| 2002-09-18 | 200 | 202 | 200 | 202 | 8,400 | 202 |
| 2002-09-17 | 210 | 210 | 200 | 200 | 3,700 | 200 |
| 2002-09-13 | 200 | 200 | 196 | 200 | 3,100 | 200 |
| 2002-09-12 | 204 | 204 | 200 | 200 | 3,700 | 200 |
| 2002-09-11 | 204 | 205 | 200 | 200 | 26,900 | 200 |
| 2002-09-10 | 200 | 204 | 200 | 200 | 2,600 | 200 |
| 2002-09-09 | 200 | 200 | 200 | 200 | 3,600 | 200 |
| 2002-09-06 | 200 | 200 | 197 | 200 | 1,500 | 200 |
| 2002-09-05 | 195 | 205 | 195 | 205 | 2,100 | 205 |
| 2002-09-04 | 200 | 202 | 195 | 195 | 21,700 | 195 |
| 2002-09-03 | 204 | 205 | 200 | 200 | 20,000 | 200 |
| 2002-09-02 | 207 | 207 | 201 | 204 | 2,800 | 204 |
| 2002-08-30 | 209 | 209 | 205 | 205 | 600 | 205 |
| 2002-08-29 | 210 | 210 | 209 | 209 | 19,500 | 209 |
| 2002-08-28 | 210 | 210 | 205 | 210 | 9,500 | 210 |
| 2002-08-27 | 210 | 210 | 210 | 210 | 14,000 | 210 |
| 2002-08-26 | 210 | 210 | 200 | 210 | 11,800 | 210 |
| 2002-08-23 | 215 | 215 | 210 | 210 | 2,600 | 210 |
| 2002-08-22 | 217 | 217 | 214 | 215 | 10,400 | 215 |
| 2002-08-21 | 217 | 220 | 217 | 217 | 1,900 | 217 |
| 2002-08-20 | 220 | 220 | 217 | 217 | 200 | 217 |
| 2002-08-19 | 218 | 218 | 215 | 217 | 800 | 217 |
| 2002-08-16 | 215 | 218 | 215 | 218 | 1,600 | 218 |
| 2002-08-15 | 215 | 215 | 215 | 215 | 200 | 215 |
| 2002-08-14 | 215 | 215 | 215 | 215 | 200 | 215 |
| 2002-08-13 | 219 | 219 | 215 | 215 | 500 | 215 |
| 2002-08-12 | 220 | 220 | 219 | 219 | 2,700 | 219 |
| 2002-08-09 | 220 | 220 | 220 | 220 | 1,200 | 220 |
| 2002-08-08 | 220 | 220 | 220 | 220 | 4,600 | 220 |
| 2002-08-07 | 220 | 222 | 219 | 221 | 6,400 | 221 |
| 2002-08-06 | 222 | 222 | 220 | 220 | 8,900 | 220 |
| 2002-08-02 | 220 | 220 | 220 | 220 | 200 | 220 |
| 2002-08-01 | 225 | 225 | 220 | 225 | 1,200 | 225 |
| 2002-07-31 | 225 | 225 | 225 | 225 | 3,700 | 225 |
| 2002-07-30 | 225 | 225 | 220 | 225 | 500 | 225 |
| 2002-07-29 | 225 | 225 | 225 | 225 | 2,600 | 225 |
| 2002-07-26 | 220 | 230 | 220 | 225 | 33,700 | 225 |
| 2002-07-25 | 229 | 230 | 220 | 220 | 13,500 | 220 |
| 2002-07-24 | 228 | 228 | 228 | 228 | 4,500 | 228 |
| 2002-07-23 | 230 | 230 | 228 | 230 | 2,600 | 230 |
| 2002-07-22 | 230 | 240 | 227 | 230 | 2,000 | 230 |
| 2002-07-19 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2002-07-18 | 227 | 230 | 227 | 230 | 200 | 230 |
| 2002-07-17 | 229 | 230 | 227 | 230 | 2,500 | 230 |
| 2002-07-16 | 229 | 229 | 229 | 229 | 200 | 229 |
| 2002-07-15 | 229 | 229 | 229 | 229 | 400 | 229 |
| 2002-07-12 | 230 | 230 | 229 | 229 | 3,900 | 229 |
| 2002-07-11 | 229 | 229 | 229 | 229 | 1,300 | 229 |
| 2002-07-10 | 228 | 228 | 228 | 228 | 300 | 228 |
| 2002-07-09 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-07-08 | 228 | 230 | 228 | 228 | 500 | 228 |
| 2002-07-05 | 228 | 228 | 227 | 228 | 800 | 228 |
| 2002-07-03 | 230 | 230 | 228 | 230 | 5,800 | 230 |
| 2002-07-02 | 228 | 231 | 225 | 230 | 14,100 | 230 |
| 2002-07-01 | 230 | 230 | 230 | 230 | 600 | 230 |
| 2002-06-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-06-27 | 235 | 250 | 235 | 240 | 3,400 | 240 |
| 2002-06-25 | 230 | 230 | 230 | 230 | 2,300 | 230 |
| 2002-06-24 | 230 | 230 | 226 | 230 | 800 | 230 |
| 2002-06-21 | 230 | 237 | 230 | 230 | 28,600 | 230 |
| 2002-06-20 | 230 | 240 | 230 | 230 | 4,000 | 230 |
| 2002-06-19 | 230 | 230 | 227 | 230 | 1,400 | 230 |
| 2002-06-18 | 240 | 240 | 227 | 227 | 1,600 | 227 |
| 2002-06-17 | 245 | 250 | 227 | 235 | 4,100 | 235 |
| 2002-06-14 | 250 | 250 | 230 | 230 | 12,200 | 230 |
| 2002-06-13 | 245 | 250 | 240 | 245 | 3,200 | 245 |
| 2002-06-12 | 245 | 245 | 245 | 245 | 42,600 | 245 |
| 2002-06-06 | 250 | 250 | 245 | 245 | 400 | 245 |
| 2002-06-04 | 245 | 245 | 245 | 245 | 18,100 | 245 |
| 2002-06-03 | 235 | 249 | 235 | 245 | 300 | 245 |
| 2002-05-31 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2002-05-30 | 245 | 245 | 230 | 235 | 2,100 | 235 |
| 2002-05-29 | 245 | 245 | 240 | 245 | 400 | 245 |
| 2002-05-27 | 245 | 245 | 240 | 240 | 400 | 240 |
| 2002-05-24 | 250 | 255 | 250 | 250 | 5,200 | 250 |
| 2002-05-23 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2002-05-21 | 230 | 235 | 230 | 235 | 1,200 | 235 |
| 2002-05-20 | 225 | 230 | 220 | 230 | 1,600 | 230 |
| 2002-05-17 | 230 | 230 | 225 | 225 | 13,300 | 225 |
| 2002-05-16 | 225 | 230 | 225 | 230 | 500 | 230 |
| 2002-05-15 | 225 | 228 | 215 | 225 | 4,900 | 225 |
| 2002-05-14 | 230 | 230 | 230 | 230 | 400 | 230 |
| 2002-05-13 | 231 | 235 | 230 | 230 | 3,700 | 230 |
| 2002-05-10 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2002-05-09 | 235 | 235 | 235 | 235 | 300 | 235 |
| 2002-05-08 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2002-05-07 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2002-04-30 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2002-04-26 | 245 | 250 | 240 | 250 | 4,400 | 250 |
| 2002-04-25 | 250 | 250 | 240 | 250 | 2,100 | 250 |
| 2002-04-24 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2002-04-23 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2002-04-19 | 230 | 235 | 230 | 235 | 1,100 | 235 |
| 2002-04-18 | 230 | 230 | 230 | 230 | 2,500 | 230 |
| 2002-04-15 | 235 | 235 | 235 | 235 | 1,400 | 235 |
| 2002-04-12 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2002-04-11 | 235 | 235 | 225 | 225 | 1,500 | 225 |
| 2002-04-10 | 245 | 250 | 240 | 245 | 2,000 | 245 |
| 2002-04-09 | 250 | 260 | 250 | 255 | 2,100 | 255 |
| 2002-04-08 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2002-04-05 | 240 | 250 | 240 | 250 | 1,100 | 250 |
| 2002-04-04 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2002-04-01 | 260 | 260 | 250 | 250 | 900 | 250 |
| 2002-03-29 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2002-03-27 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2002-03-26 | 260 | 260 | 255 | 255 | 2,200 | 255 |
| 2002-03-25 | 255 | 260 | 255 | 260 | 7,900 | 260 |
| 2002-03-22 | 255 | 255 | 250 | 250 | 700 | 250 |
| 2002-03-20 | 265 | 265 | 255 | 255 | 14,600 | 255 |
| 2002-03-19 | 265 | 270 | 265 | 265 | 6,500 | 265 |
| 2002-03-18 | 260 | 275 | 260 | 265 | 2,900 | 265 |
| 2002-03-15 | 260 | 261 | 259 | 261 | 13,900 | 261 |
| 2002-03-14 | 255 | 255 | 255 | 255 | 25,200 | 255 |
| 2002-03-13 | 250 | 254 | 250 | 254 | 900 | 254 |
| 2002-03-12 | 260 | 260 | 250 | 250 | 500 | 250 |
| 2002-03-11 | 240 | 250 | 240 | 250 | 7,300 | 250 |
| 2002-03-08 | 240 | 240 | 240 | 240 | 600 | 240 |
| 2002-03-07 | 240 | 240 | 240 | 240 | 300 | 240 |
| 2002-03-06 | 240 | 245 | 240 | 240 | 6,200 | 240 |
| 2002-03-05 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2002-03-04 | 245 | 246 | 245 | 246 | 1,500 | 246 |
| 2002-03-01 | 240 | 250 | 240 | 248 | 14,500 | 248 |
| 2002-02-28 | 240 | 240 | 240 | 240 | 1,800 | 240 |
| 2002-02-27 | 240 | 243 | 235 | 243 | 6,700 | 243 |
| 2002-02-26 | 240 | 240 | 230 | 240 | 10,100 | 240 |
| 2002-02-25 | 220 | 248 | 220 | 240 | 22,100 | 240 |
| 2002-02-22 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2002-02-21 | 220 | 220 | 220 | 220 | 3,200 | 220 |
| 2002-02-20 | 220 | 220 | 220 | 220 | 200 | 220 |
| 2002-02-19 | 220 | 220 | 220 | 220 | 2,500 | 220 |
| 2002-02-18 | 220 | 225 | 220 | 220 | 3,700 | 220 |
| 2002-02-15 | 225 | 225 | 210 | 220 | 2,600 | 220 |
| 2002-02-14 | 218 | 222 | 218 | 222 | 300 | 222 |
| 2002-02-13 | 218 | 218 | 218 | 218 | 200 | 218 |
| 2002-02-12 | 230 | 230 | 217 | 218 | 800 | 218 |
| 2002-02-08 | 211 | 220 | 210 | 220 | 1,100 | 220 |
| 2002-02-07 | 210 | 210 | 210 | 210 | 300 | 210 |
| 2002-02-06 | 196 | 209 | 196 | 209 | 2,600 | 209 |
| 2002-02-05 | 210 | 210 | 204 | 204 | 2,700 | 204 |
| 2002-02-04 | 220 | 235 | 195 | 210 | 5,400 | 210 |
| 2002-02-01 | 220 | 220 | 220 | 220 | 400 | 220 |
| 2002-01-25 | 241 | 250 | 240 | 240 | 6,600 | 240 |
| 2002-01-24 | 240 | 240 | 235 | 240 | 700 | 240 |
| 2002-01-23 | 240 | 240 | 235 | 235 | 400 | 235 |
| 2002-01-22 | 235 | 240 | 227 | 235 | 5,100 | 235 |
| 2002-01-18 | 240 | 240 | 230 | 230 | 1,800 | 230 |
| 2002-01-17 | 240 | 240 | 240 | 240 | 5,100 | 240 |
| 2002-01-16 | 230 | 240 | 230 | 240 | 500 | 240 |
| 2002-01-15 | 230 | 230 | 230 | 230 | 200 | 230 |
| 2002-01-11 | 230 | 230 | 230 | 230 | 300 | 230 |
| 2002-01-09 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2002-01-08 | 230 | 240 | 230 | 240 | 2,400 | 240 |
| 2002-01-07 | 250 | 250 | 240 | 250 | 200 | 250 |
分割・併合履歴 ： [1996-09-25]1株→1.1株