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
2005-12-3029830029729816,100298
2005-12-2930730829930058,300300
2005-12-2829530829230892,000308
2005-12-27309310292299116,800299
2005-12-2631732030931091,200310
2005-12-22316320310315103,500315
2005-12-21327328313322142,600322
2005-12-20337341323327122,600327
2005-12-19329339325336169,700336
2005-12-16313348313325568,300325
2005-12-1531131630631357,000313
2005-12-14321325307312127,100312
2005-12-13325326320321183,700321
2005-12-12316333313325343,600325
2005-12-09317326311316203,500316
2005-12-08301332301317739,400317
2005-12-07307309295300294,800300
2005-12-063413423023081,028,900308
2005-12-052843432833421,897,900342
2005-12-02273283272281306,200281
2005-12-01279284269273226,600273
2005-11-30302303275279606,500279
2005-11-292693142693022,628,900302
2005-11-2826326626026657,500266
2005-11-2526426526026376,100263
2005-11-24279285264265225,600265
2005-11-22277299277278911,000278
2005-11-21269278269273198,600273
2005-11-1826427026326762,100267
2005-11-1726526626226549,900265
2005-11-1626227526226599,200265
2005-11-1526626726026552,000265
2005-11-1426626826426666,200266
2005-11-1126426926426718,700267
2005-11-1026426826326558,800265
2005-11-0926626726126474,400264
2005-11-0826826926326654,800266
2005-11-0727227626526894,500268
2005-11-04264278264275187,900275
2005-11-0226526826226457,100264
2005-11-0126626726326643,700266
2005-10-3126827226226695,600266
2005-10-28257280256267446,700267
2005-10-27265267255257190,600257
2005-10-26272273262264182,600264
2005-10-25279283261270232,600270
2005-10-24279284274279168,700279
2005-10-21269284260279263,200279
2005-10-20274288268270364,100270
2005-10-192562952562731,401,300273
2005-10-1825425825325647,000256
2005-10-17263265252258121,700258
2005-10-14269270255260102,400260
2005-10-1327027126527073,500270
2005-10-1227027526727132,200271
2005-10-1127327426627159,600271
2005-10-0726727426427286,200272
2005-10-06276280266268162,000268
2005-10-05279280270276114,000276
2005-10-04282288276278174,600278
2005-10-03267291267279318,100279
2005-09-30265270250265148,300265
2005-09-29281282267270232,100270
2005-09-28286287277282171,000282
2005-09-27285294281286184,000286
2005-09-26300301282290337,200290
2005-09-223143412912931,459,900293
2005-09-212873552873402,425,500340
2005-09-20281287281281139,300281
2005-09-1628028727928193,600281
2005-09-15290291279280168,800280
2005-09-14285298277290437,300290
2005-09-13285291278279202,300279
2005-09-12294297285286217,900286
2005-09-09305306285292550,800292
2005-09-082893262733061,225,700306
2005-09-07313314290290566,400290
2005-09-063443593113131,209,400313
2005-09-053143412853381,999,300338
2005-09-023533893203202,226,200320
2005-09-013323982953606,271,800360
2005-08-312353332353305,572,600330
2005-08-30210224210217105,100217
2005-08-2921321421021113,600211
2005-08-26215216206214130,900214
2005-08-2521621721121545,000215
2005-08-2421422021421653,400216
2005-08-23226227217219122,700219
2005-08-22217230217225192,500225
2005-08-1922022120921596,400215
2005-08-18217233217221238,800221
2005-08-17227229210217323,900217
2005-08-16249257226228737,500228
2005-08-152272552272421,716,800242
2005-08-122062452062231,948,700223
2005-08-1119820719720447,600204
2005-08-1019620219619747,700197
2005-08-0919519819519629,700196
2005-08-0819920119019661,800196
2005-08-0520120220020134,700201
2005-08-0420620720120233,700202
2005-08-0320320720220552,700205
2005-08-0220520620320316,100203
2005-08-0120720820420648,600206
2005-07-2920720820420624,300206
2005-07-2820520720320729,200207
2005-07-2720321020020456,200204
2005-07-2620120420120328,400203
2005-07-2520420520120267,300202
2005-07-2220420420220369,300203
2005-07-2120920920420443,800204
2005-07-2021021120220943,400209
2005-07-1921321420821074,200210
2005-07-1521521621121260,800212
2005-07-1421521621021458,500214
2005-07-13207218207216131,300216
2005-07-12201221201210157,700210
2005-07-1120120520120156,700201
2005-07-08209210200201115,000201
2005-07-0721121220521091,000210
2005-07-06219221210212160,200212
2005-07-05213224210219461,200219
2005-07-04193214191213794,100213
2005-07-01195196191194173,600194
2005-06-30202203195195328,500195
2005-06-29214220200203230,100203
2005-06-28219225214214340,000214
2005-06-27194218180213722,300213
2005-06-24230270230250312,200250
2005-06-2322722822322856,200228
2005-06-2223123222622868,600228
2005-06-2123723822823275,700232
2005-06-2024224323123863,900238
2005-06-1725525624124243,300242
2005-06-1624925524825586,900255
2005-06-15235249220249164,400249
2005-06-1425926225525649,800256
2005-06-1327027025625956,900259
2005-06-1025527225326893,800268
2005-06-0925826025125549,600255
2005-06-0826327025625859,900258
2005-06-0726826926026568,400265
2005-06-0627528026427089,900270
2005-06-0328228427527552,000275
2005-06-02284293274281108,200281
2005-06-01279295278280131,700280
2005-05-31292293275276106,900276
2005-05-30298317285290312,100290
2005-05-27272347272295782,000295
2005-05-2626427025726442,600264
2005-05-2527227426226444,900264
2005-05-24264275251272142,600272
2005-05-23280281258265134,400265
2005-05-20296297277281172,500281
2005-05-19315320290295139,200295
2005-05-18298315275310163,700310
2005-05-17329330293300223,500300
2005-05-16330331307322172,600322
2005-05-13341344326331189,900331
2005-05-12338351326341297,100341
2005-05-11321350307336441,800336
2005-05-10336353316321612,300321
2005-05-092903562903291,061,700329
2005-05-06275310275285421,600285
2005-05-02269286256272178,400272
2005-04-28272274260270168,600270
2005-04-27289289272274155,200274
2005-04-26304315275289555,200289
2005-04-252753112753011,070,400301
2005-04-22255267246266365,700266
2005-04-21235256235248318,400248
2005-04-20232259220235394,300235
2005-04-19269280230230758,100230
2005-04-182582852512601,794,100260
2005-04-152193002192402,940,300240
2005-04-142062672062191,370,000219
2005-04-1319920719920652,800206
2005-04-1220020119920021,600200
2005-04-1120220220020015,500200
2005-04-0819920319920239,400202
2005-04-0720020119919947,100199
2005-04-0620220320020128,300201
2005-04-0520320420020326,200203
2005-04-0420320420120328,700203
2005-04-0121121220320426,400204
2005-03-3120921320621248,200212
2005-03-3020721520720833,200208
2005-03-2920421620320791,700207
2005-03-2820321020120525,200205
2005-03-2520120220020016,400200
2005-03-2420420519819928,000199
2005-03-2320520520020529,600205
2005-03-2220820820520532,000205
2005-03-1820921020620824,500208
2005-03-1720821020720824,100208
2005-03-1621121320720824,100208
2005-03-1521621621321524,200215
2005-03-1421522021521631,200216
2005-03-1121421821421619,200216
2005-03-1021121921121448,100214
2005-03-0920821220821127,600211
2005-03-0820921120821033,200210
2005-03-0721321520920952,600209
2005-03-0421421721221221,400212
2005-03-0321122021121418,300214
2005-03-0221321321121131,800211
2005-03-0121421521021252,400212
2005-02-2822022421321435,600214
2005-02-2522623021521692,100216
2005-02-2422522722222221,800222
2005-02-2323223222122537,400225
2005-02-2223223822923488,300234
2005-02-21213235213230156,400230
2005-02-1820921520921224,500212
2005-02-1720821320821038,400210
2005-02-1620821520520860,100208
2005-02-1520622820620856,100208
2005-02-1421021220520642,400206
2005-02-1021021220921216,400212
2005-02-0921521621021145,700211
2005-02-0822022221421527,100215
2005-02-0722022021222024,600220
2005-02-042292292202209,200220
2005-02-0322023322022150,800221
2005-02-0222223121922044,600220
2005-02-01237242220220162,500220
2005-01-31210240210230170,400230
2005-01-2821521620520844,700208
2005-01-2722522521321639,800216
2005-01-2622623122522662,300226
2005-01-2523123221922891,900228
2005-01-2423323722623040,100230
2005-01-2122523522423544,300235
2005-01-2023023222323050,700230
2005-01-19230245225230123,700230
2005-01-18244250226234165,700234
2005-01-17224260224232369,500232
2005-01-14224225210223103,900223
2005-01-13238259221226354,900226
2005-01-122022712022351,021,600235
2005-01-1119720219720170,900201
2005-01-07200202195197104,000197
2005-01-0620420519820062,600200
2005-01-05201207196198127,300198
2005-01-0419820119419520,500195

分割・併合履歴 : [1996-09-25]1株→1.1株