1789 (株)ETSホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 298 | 300 | 297 | 298 | 16,100 | 298 |
| 2005-12-29 | 307 | 308 | 299 | 300 | 58,300 | 300 |
| 2005-12-28 | 295 | 308 | 292 | 308 | 92,000 | 308 |
| 2005-12-27 | 309 | 310 | 292 | 299 | 116,800 | 299 |
| 2005-12-26 | 317 | 320 | 309 | 310 | 91,200 | 310 |
| 2005-12-22 | 316 | 320 | 310 | 315 | 103,500 | 315 |
| 2005-12-21 | 327 | 328 | 313 | 322 | 142,600 | 322 |
| 2005-12-20 | 337 | 341 | 323 | 327 | 122,600 | 327 |
| 2005-12-19 | 329 | 339 | 325 | 336 | 169,700 | 336 |
| 2005-12-16 | 313 | 348 | 313 | 325 | 568,300 | 325 |
| 2005-12-15 | 311 | 316 | 306 | 313 | 57,000 | 313 |
| 2005-12-14 | 321 | 325 | 307 | 312 | 127,100 | 312 |
| 2005-12-13 | 325 | 326 | 320 | 321 | 183,700 | 321 |
| 2005-12-12 | 316 | 333 | 313 | 325 | 343,600 | 325 |
| 2005-12-09 | 317 | 326 | 311 | 316 | 203,500 | 316 |
| 2005-12-08 | 301 | 332 | 301 | 317 | 739,400 | 317 |
| 2005-12-07 | 307 | 309 | 295 | 300 | 294,800 | 300 |
| 2005-12-06 | 341 | 342 | 302 | 308 | 1,028,900 | 308 |
| 2005-12-05 | 284 | 343 | 283 | 342 | 1,897,900 | 342 |
| 2005-12-02 | 273 | 283 | 272 | 281 | 306,200 | 281 |
| 2005-12-01 | 279 | 284 | 269 | 273 | 226,600 | 273 |
| 2005-11-30 | 302 | 303 | 275 | 279 | 606,500 | 279 |
| 2005-11-29 | 269 | 314 | 269 | 302 | 2,628,900 | 302 |
| 2005-11-28 | 263 | 266 | 260 | 266 | 57,500 | 266 |
| 2005-11-25 | 264 | 265 | 260 | 263 | 76,100 | 263 |
| 2005-11-24 | 279 | 285 | 264 | 265 | 225,600 | 265 |
| 2005-11-22 | 277 | 299 | 277 | 278 | 911,000 | 278 |
| 2005-11-21 | 269 | 278 | 269 | 273 | 198,600 | 273 |
| 2005-11-18 | 264 | 270 | 263 | 267 | 62,100 | 267 |
| 2005-11-17 | 265 | 266 | 262 | 265 | 49,900 | 265 |
| 2005-11-16 | 262 | 275 | 262 | 265 | 99,200 | 265 |
| 2005-11-15 | 266 | 267 | 260 | 265 | 52,000 | 265 |
| 2005-11-14 | 266 | 268 | 264 | 266 | 66,200 | 266 |
| 2005-11-11 | 264 | 269 | 264 | 267 | 18,700 | 267 |
| 2005-11-10 | 264 | 268 | 263 | 265 | 58,800 | 265 |
| 2005-11-09 | 266 | 267 | 261 | 264 | 74,400 | 264 |
| 2005-11-08 | 268 | 269 | 263 | 266 | 54,800 | 266 |
| 2005-11-07 | 272 | 276 | 265 | 268 | 94,500 | 268 |
| 2005-11-04 | 264 | 278 | 264 | 275 | 187,900 | 275 |
| 2005-11-02 | 265 | 268 | 262 | 264 | 57,100 | 264 |
| 2005-11-01 | 266 | 267 | 263 | 266 | 43,700 | 266 |
| 2005-10-31 | 268 | 272 | 262 | 266 | 95,600 | 266 |
| 2005-10-28 | 257 | 280 | 256 | 267 | 446,700 | 267 |
| 2005-10-27 | 265 | 267 | 255 | 257 | 190,600 | 257 |
| 2005-10-26 | 272 | 273 | 262 | 264 | 182,600 | 264 |
| 2005-10-25 | 279 | 283 | 261 | 270 | 232,600 | 270 |
| 2005-10-24 | 279 | 284 | 274 | 279 | 168,700 | 279 |
| 2005-10-21 | 269 | 284 | 260 | 279 | 263,200 | 279 |
| 2005-10-20 | 274 | 288 | 268 | 270 | 364,100 | 270 |
| 2005-10-19 | 256 | 295 | 256 | 273 | 1,401,300 | 273 |
| 2005-10-18 | 254 | 258 | 253 | 256 | 47,000 | 256 |
| 2005-10-17 | 263 | 265 | 252 | 258 | 121,700 | 258 |
| 2005-10-14 | 269 | 270 | 255 | 260 | 102,400 | 260 |
| 2005-10-13 | 270 | 271 | 265 | 270 | 73,500 | 270 |
| 2005-10-12 | 270 | 275 | 267 | 271 | 32,200 | 271 |
| 2005-10-11 | 273 | 274 | 266 | 271 | 59,600 | 271 |
| 2005-10-07 | 267 | 274 | 264 | 272 | 86,200 | 272 |
| 2005-10-06 | 276 | 280 | 266 | 268 | 162,000 | 268 |
| 2005-10-05 | 279 | 280 | 270 | 276 | 114,000 | 276 |
| 2005-10-04 | 282 | 288 | 276 | 278 | 174,600 | 278 |
| 2005-10-03 | 267 | 291 | 267 | 279 | 318,100 | 279 |
| 2005-09-30 | 265 | 270 | 250 | 265 | 148,300 | 265 |
| 2005-09-29 | 281 | 282 | 267 | 270 | 232,100 | 270 |
| 2005-09-28 | 286 | 287 | 277 | 282 | 171,000 | 282 |
| 2005-09-27 | 285 | 294 | 281 | 286 | 184,000 | 286 |
| 2005-09-26 | 300 | 301 | 282 | 290 | 337,200 | 290 |
| 2005-09-22 | 314 | 341 | 291 | 293 | 1,459,900 | 293 |
| 2005-09-21 | 287 | 355 | 287 | 340 | 2,425,500 | 340 |
| 2005-09-20 | 281 | 287 | 281 | 281 | 139,300 | 281 |
| 2005-09-16 | 280 | 287 | 279 | 281 | 93,600 | 281 |
| 2005-09-15 | 290 | 291 | 279 | 280 | 168,800 | 280 |
| 2005-09-14 | 285 | 298 | 277 | 290 | 437,300 | 290 |
| 2005-09-13 | 285 | 291 | 278 | 279 | 202,300 | 279 |
| 2005-09-12 | 294 | 297 | 285 | 286 | 217,900 | 286 |
| 2005-09-09 | 305 | 306 | 285 | 292 | 550,800 | 292 |
| 2005-09-08 | 289 | 326 | 273 | 306 | 1,225,700 | 306 |
| 2005-09-07 | 313 | 314 | 290 | 290 | 566,400 | 290 |
| 2005-09-06 | 344 | 359 | 311 | 313 | 1,209,400 | 313 |
| 2005-09-05 | 314 | 341 | 285 | 338 | 1,999,300 | 338 |
| 2005-09-02 | 353 | 389 | 320 | 320 | 2,226,200 | 320 |
| 2005-09-01 | 332 | 398 | 295 | 360 | 6,271,800 | 360 |
| 2005-08-31 | 235 | 333 | 235 | 330 | 5,572,600 | 330 |
| 2005-08-30 | 210 | 224 | 210 | 217 | 105,100 | 217 |
| 2005-08-29 | 213 | 214 | 210 | 211 | 13,600 | 211 |
| 2005-08-26 | 215 | 216 | 206 | 214 | 130,900 | 214 |
| 2005-08-25 | 216 | 217 | 211 | 215 | 45,000 | 215 |
| 2005-08-24 | 214 | 220 | 214 | 216 | 53,400 | 216 |
| 2005-08-23 | 226 | 227 | 217 | 219 | 122,700 | 219 |
| 2005-08-22 | 217 | 230 | 217 | 225 | 192,500 | 225 |
| 2005-08-19 | 220 | 221 | 209 | 215 | 96,400 | 215 |
| 2005-08-18 | 217 | 233 | 217 | 221 | 238,800 | 221 |
| 2005-08-17 | 227 | 229 | 210 | 217 | 323,900 | 217 |
| 2005-08-16 | 249 | 257 | 226 | 228 | 737,500 | 228 |
| 2005-08-15 | 227 | 255 | 227 | 242 | 1,716,800 | 242 |
| 2005-08-12 | 206 | 245 | 206 | 223 | 1,948,700 | 223 |
| 2005-08-11 | 198 | 207 | 197 | 204 | 47,600 | 204 |
| 2005-08-10 | 196 | 202 | 196 | 197 | 47,700 | 197 |
| 2005-08-09 | 195 | 198 | 195 | 196 | 29,700 | 196 |
| 2005-08-08 | 199 | 201 | 190 | 196 | 61,800 | 196 |
| 2005-08-05 | 201 | 202 | 200 | 201 | 34,700 | 201 |
| 2005-08-04 | 206 | 207 | 201 | 202 | 33,700 | 202 |
| 2005-08-03 | 203 | 207 | 202 | 205 | 52,700 | 205 |
| 2005-08-02 | 205 | 206 | 203 | 203 | 16,100 | 203 |
| 2005-08-01 | 207 | 208 | 204 | 206 | 48,600 | 206 |
| 2005-07-29 | 207 | 208 | 204 | 206 | 24,300 | 206 |
| 2005-07-28 | 205 | 207 | 203 | 207 | 29,200 | 207 |
| 2005-07-27 | 203 | 210 | 200 | 204 | 56,200 | 204 |
| 2005-07-26 | 201 | 204 | 201 | 203 | 28,400 | 203 |
| 2005-07-25 | 204 | 205 | 201 | 202 | 67,300 | 202 |
| 2005-07-22 | 204 | 204 | 202 | 203 | 69,300 | 203 |
| 2005-07-21 | 209 | 209 | 204 | 204 | 43,800 | 204 |
| 2005-07-20 | 210 | 211 | 202 | 209 | 43,400 | 209 |
| 2005-07-19 | 213 | 214 | 208 | 210 | 74,200 | 210 |
| 2005-07-15 | 215 | 216 | 211 | 212 | 60,800 | 212 |
| 2005-07-14 | 215 | 216 | 210 | 214 | 58,500 | 214 |
| 2005-07-13 | 207 | 218 | 207 | 216 | 131,300 | 216 |
| 2005-07-12 | 201 | 221 | 201 | 210 | 157,700 | 210 |
| 2005-07-11 | 201 | 205 | 201 | 201 | 56,700 | 201 |
| 2005-07-08 | 209 | 210 | 200 | 201 | 115,000 | 201 |
| 2005-07-07 | 211 | 212 | 205 | 210 | 91,000 | 210 |
| 2005-07-06 | 219 | 221 | 210 | 212 | 160,200 | 212 |
| 2005-07-05 | 213 | 224 | 210 | 219 | 461,200 | 219 |
| 2005-07-04 | 193 | 214 | 191 | 213 | 794,100 | 213 |
| 2005-07-01 | 195 | 196 | 191 | 194 | 173,600 | 194 |
| 2005-06-30 | 202 | 203 | 195 | 195 | 328,500 | 195 |
| 2005-06-29 | 214 | 220 | 200 | 203 | 230,100 | 203 |
| 2005-06-28 | 219 | 225 | 214 | 214 | 340,000 | 214 |
| 2005-06-27 | 194 | 218 | 180 | 213 | 722,300 | 213 |
| 2005-06-24 | 230 | 270 | 230 | 250 | 312,200 | 250 |
| 2005-06-23 | 227 | 228 | 223 | 228 | 56,200 | 228 |
| 2005-06-22 | 231 | 232 | 226 | 228 | 68,600 | 228 |
| 2005-06-21 | 237 | 238 | 228 | 232 | 75,700 | 232 |
| 2005-06-20 | 242 | 243 | 231 | 238 | 63,900 | 238 |
| 2005-06-17 | 255 | 256 | 241 | 242 | 43,300 | 242 |
| 2005-06-16 | 249 | 255 | 248 | 255 | 86,900 | 255 |
| 2005-06-15 | 235 | 249 | 220 | 249 | 164,400 | 249 |
| 2005-06-14 | 259 | 262 | 255 | 256 | 49,800 | 256 |
| 2005-06-13 | 270 | 270 | 256 | 259 | 56,900 | 259 |
| 2005-06-10 | 255 | 272 | 253 | 268 | 93,800 | 268 |
| 2005-06-09 | 258 | 260 | 251 | 255 | 49,600 | 255 |
| 2005-06-08 | 263 | 270 | 256 | 258 | 59,900 | 258 |
| 2005-06-07 | 268 | 269 | 260 | 265 | 68,400 | 265 |
| 2005-06-06 | 275 | 280 | 264 | 270 | 89,900 | 270 |
| 2005-06-03 | 282 | 284 | 275 | 275 | 52,000 | 275 |
| 2005-06-02 | 284 | 293 | 274 | 281 | 108,200 | 281 |
| 2005-06-01 | 279 | 295 | 278 | 280 | 131,700 | 280 |
| 2005-05-31 | 292 | 293 | 275 | 276 | 106,900 | 276 |
| 2005-05-30 | 298 | 317 | 285 | 290 | 312,100 | 290 |
| 2005-05-27 | 272 | 347 | 272 | 295 | 782,000 | 295 |
| 2005-05-26 | 264 | 270 | 257 | 264 | 42,600 | 264 |
| 2005-05-25 | 272 | 274 | 262 | 264 | 44,900 | 264 |
| 2005-05-24 | 264 | 275 | 251 | 272 | 142,600 | 272 |
| 2005-05-23 | 280 | 281 | 258 | 265 | 134,400 | 265 |
| 2005-05-20 | 296 | 297 | 277 | 281 | 172,500 | 281 |
| 2005-05-19 | 315 | 320 | 290 | 295 | 139,200 | 295 |
| 2005-05-18 | 298 | 315 | 275 | 310 | 163,700 | 310 |
| 2005-05-17 | 329 | 330 | 293 | 300 | 223,500 | 300 |
| 2005-05-16 | 330 | 331 | 307 | 322 | 172,600 | 322 |
| 2005-05-13 | 341 | 344 | 326 | 331 | 189,900 | 331 |
| 2005-05-12 | 338 | 351 | 326 | 341 | 297,100 | 341 |
| 2005-05-11 | 321 | 350 | 307 | 336 | 441,800 | 336 |
| 2005-05-10 | 336 | 353 | 316 | 321 | 612,300 | 321 |
| 2005-05-09 | 290 | 356 | 290 | 329 | 1,061,700 | 329 |
| 2005-05-06 | 275 | 310 | 275 | 285 | 421,600 | 285 |
| 2005-05-02 | 269 | 286 | 256 | 272 | 178,400 | 272 |
| 2005-04-28 | 272 | 274 | 260 | 270 | 168,600 | 270 |
| 2005-04-27 | 289 | 289 | 272 | 274 | 155,200 | 274 |
| 2005-04-26 | 304 | 315 | 275 | 289 | 555,200 | 289 |
| 2005-04-25 | 275 | 311 | 275 | 301 | 1,070,400 | 301 |
| 2005-04-22 | 255 | 267 | 246 | 266 | 365,700 | 266 |
| 2005-04-21 | 235 | 256 | 235 | 248 | 318,400 | 248 |
| 2005-04-20 | 232 | 259 | 220 | 235 | 394,300 | 235 |
| 2005-04-19 | 269 | 280 | 230 | 230 | 758,100 | 230 |
| 2005-04-18 | 258 | 285 | 251 | 260 | 1,794,100 | 260 |
| 2005-04-15 | 219 | 300 | 219 | 240 | 2,940,300 | 240 |
| 2005-04-14 | 206 | 267 | 206 | 219 | 1,370,000 | 219 |
| 2005-04-13 | 199 | 207 | 199 | 206 | 52,800 | 206 |
| 2005-04-12 | 200 | 201 | 199 | 200 | 21,600 | 200 |
| 2005-04-11 | 202 | 202 | 200 | 200 | 15,500 | 200 |
| 2005-04-08 | 199 | 203 | 199 | 202 | 39,400 | 202 |
| 2005-04-07 | 200 | 201 | 199 | 199 | 47,100 | 199 |
| 2005-04-06 | 202 | 203 | 200 | 201 | 28,300 | 201 |
| 2005-04-05 | 203 | 204 | 200 | 203 | 26,200 | 203 |
| 2005-04-04 | 203 | 204 | 201 | 203 | 28,700 | 203 |
| 2005-04-01 | 211 | 212 | 203 | 204 | 26,400 | 204 |
| 2005-03-31 | 209 | 213 | 206 | 212 | 48,200 | 212 |
| 2005-03-30 | 207 | 215 | 207 | 208 | 33,200 | 208 |
| 2005-03-29 | 204 | 216 | 203 | 207 | 91,700 | 207 |
| 2005-03-28 | 203 | 210 | 201 | 205 | 25,200 | 205 |
| 2005-03-25 | 201 | 202 | 200 | 200 | 16,400 | 200 |
| 2005-03-24 | 204 | 205 | 198 | 199 | 28,000 | 199 |
| 2005-03-23 | 205 | 205 | 200 | 205 | 29,600 | 205 |
| 2005-03-22 | 208 | 208 | 205 | 205 | 32,000 | 205 |
| 2005-03-18 | 209 | 210 | 206 | 208 | 24,500 | 208 |
| 2005-03-17 | 208 | 210 | 207 | 208 | 24,100 | 208 |
| 2005-03-16 | 211 | 213 | 207 | 208 | 24,100 | 208 |
| 2005-03-15 | 216 | 216 | 213 | 215 | 24,200 | 215 |
| 2005-03-14 | 215 | 220 | 215 | 216 | 31,200 | 216 |
| 2005-03-11 | 214 | 218 | 214 | 216 | 19,200 | 216 |
| 2005-03-10 | 211 | 219 | 211 | 214 | 48,100 | 214 |
| 2005-03-09 | 208 | 212 | 208 | 211 | 27,600 | 211 |
| 2005-03-08 | 209 | 211 | 208 | 210 | 33,200 | 210 |
| 2005-03-07 | 213 | 215 | 209 | 209 | 52,600 | 209 |
| 2005-03-04 | 214 | 217 | 212 | 212 | 21,400 | 212 |
| 2005-03-03 | 211 | 220 | 211 | 214 | 18,300 | 214 |
| 2005-03-02 | 213 | 213 | 211 | 211 | 31,800 | 211 |
| 2005-03-01 | 214 | 215 | 210 | 212 | 52,400 | 212 |
| 2005-02-28 | 220 | 224 | 213 | 214 | 35,600 | 214 |
| 2005-02-25 | 226 | 230 | 215 | 216 | 92,100 | 216 |
| 2005-02-24 | 225 | 227 | 222 | 222 | 21,800 | 222 |
| 2005-02-23 | 232 | 232 | 221 | 225 | 37,400 | 225 |
| 2005-02-22 | 232 | 238 | 229 | 234 | 88,300 | 234 |
| 2005-02-21 | 213 | 235 | 213 | 230 | 156,400 | 230 |
| 2005-02-18 | 209 | 215 | 209 | 212 | 24,500 | 212 |
| 2005-02-17 | 208 | 213 | 208 | 210 | 38,400 | 210 |
| 2005-02-16 | 208 | 215 | 205 | 208 | 60,100 | 208 |
| 2005-02-15 | 206 | 228 | 206 | 208 | 56,100 | 208 |
| 2005-02-14 | 210 | 212 | 205 | 206 | 42,400 | 206 |
| 2005-02-10 | 210 | 212 | 209 | 212 | 16,400 | 212 |
| 2005-02-09 | 215 | 216 | 210 | 211 | 45,700 | 211 |
| 2005-02-08 | 220 | 222 | 214 | 215 | 27,100 | 215 |
| 2005-02-07 | 220 | 220 | 212 | 220 | 24,600 | 220 |
| 2005-02-04 | 229 | 229 | 220 | 220 | 9,200 | 220 |
| 2005-02-03 | 220 | 233 | 220 | 221 | 50,800 | 221 |
| 2005-02-02 | 222 | 231 | 219 | 220 | 44,600 | 220 |
| 2005-02-01 | 237 | 242 | 220 | 220 | 162,500 | 220 |
| 2005-01-31 | 210 | 240 | 210 | 230 | 170,400 | 230 |
| 2005-01-28 | 215 | 216 | 205 | 208 | 44,700 | 208 |
| 2005-01-27 | 225 | 225 | 213 | 216 | 39,800 | 216 |
| 2005-01-26 | 226 | 231 | 225 | 226 | 62,300 | 226 |
| 2005-01-25 | 231 | 232 | 219 | 228 | 91,900 | 228 |
| 2005-01-24 | 233 | 237 | 226 | 230 | 40,100 | 230 |
| 2005-01-21 | 225 | 235 | 224 | 235 | 44,300 | 235 |
| 2005-01-20 | 230 | 232 | 223 | 230 | 50,700 | 230 |
| 2005-01-19 | 230 | 245 | 225 | 230 | 123,700 | 230 |
| 2005-01-18 | 244 | 250 | 226 | 234 | 165,700 | 234 |
| 2005-01-17 | 224 | 260 | 224 | 232 | 369,500 | 232 |
| 2005-01-14 | 224 | 225 | 210 | 223 | 103,900 | 223 |
| 2005-01-13 | 238 | 259 | 221 | 226 | 354,900 | 226 |
| 2005-01-12 | 202 | 271 | 202 | 235 | 1,021,600 | 235 |
| 2005-01-11 | 197 | 202 | 197 | 201 | 70,900 | 201 |
| 2005-01-07 | 200 | 202 | 195 | 197 | 104,000 | 197 |
| 2005-01-06 | 204 | 205 | 198 | 200 | 62,600 | 200 |
| 2005-01-05 | 201 | 207 | 196 | 198 | 127,300 | 198 |
| 2005-01-04 | 198 | 201 | 194 | 195 | 20,500 | 195 |
分割・併合履歴 ： [1996-09-25]1株→1.1株