1789 (株)ETSホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	530	560	516	560	18,500	560
2006-12-28	567	567	553	555	19,700	555
2006-12-27	600	600	573	573	21,800	573
2006-12-26	605	607	590	600	27,000	600
2006-12-25	615	616	590	605	15,200	605
2006-12-22	611	614	586	605	34,700	605
2006-12-21	604	609	577	592	31,600	592
2006-12-20	624	625	595	614	21,300	614
2006-12-19	620	629	600	620	30,300	620
2006-12-18	639	644	591	610	33,900	610
2006-12-15	632	667	623	630	42,500	630
2006-12-14	706	713	649	652	125,600	652
2006-12-13	670	700	657	699	147,200	699
2006-12-12	582	661	575	637	124,500	637
2006-12-11	576	581	560	578	22,700	578
2006-12-08	590	591	562	580	40,600	580
2006-12-07	610	610	590	593	22,300	593
2006-12-06	613	622	606	607	23,600	607
2006-12-05	607	620	583	606	34,900	606
2006-12-04	623	634	600	607	24,900	607
2006-12-01	638	638	615	620	33,600	620
2006-11-30	652	660	633	642	36,600	642
2006-11-29	637	660	636	650	50,500	650
2006-11-28	693	708	666	666	49,400	666
2006-11-27	670	699	664	688	28,800	688
2006-11-24	660	663	621	660	27,700	660
2006-11-22	666	675	650	661	31,800	661
2006-11-21	698	703	677	678	31,200	678
2006-11-20	709	710	667	700	42,900	700
2006-11-17	709	710	670	700	103,500	700
2006-11-16	660	720	651	719	161,600	719
2006-11-15	640	662	616	621	71,600	621
2006-11-14	680	724	611	638	111,400	638
2006-11-13	768	803	675	694	259,200	694
2006-11-10	699	787	699	762	293,700	762
2006-11-09	650	700	647	687	105,800	687
2006-11-08	629	640	608	640	74,900	640
2006-11-07	592	628	592	610	69,500	610
2006-11-06	591	608	588	592	91,400	592
2006-11-02	580	595	576	591	34,300	591
2006-11-01	572	590	572	580	30,000	580
2006-10-31	575	590	568	580	54,000	580
2006-10-30	535	595	530	580	93,000	580
2006-10-27	570	570	532	532	39,800	532
2006-10-26	539	588	531	545	184,700	545
2006-10-25	520	540	518	536	61,100	536
2006-10-24	506	529	505	520	44,800	520
2006-10-23	514	519	501	502	30,700	502
2006-10-20	490	520	488	514	33,700	514
2006-10-19	493	497	490	495	11,800	495
2006-10-18	502	502	488	500	19,800	500
2006-10-17	500	510	497	500	8,900	500
2006-10-16	491	505	491	494	24,600	494
2006-10-13	481	496	475	490	16,000	490
2006-10-12	459	462	440	462	24,900	462
2006-10-11	480	485	459	469	28,100	469
2006-10-10	480	499	475	485	18,300	485
2006-10-06	500	510	495	495	24,600	495
2006-10-05	522	524	503	509	14,900	509
2006-10-04	516	531	502	525	26,100	525
2006-10-03	539	539	508	525	41,600	525
2006-10-02	549	560	526	538	100,700	538
2006-09-29	512	534	498	534	86,000	534
2006-09-28	498	514	497	509	20,100	509
2006-09-27	515	519	491	493	44,900	493
2006-09-26	466	519	464	500	116,700	500
2006-09-25	432	472	422	470	45,700	470
2006-09-22	450	450	415	437	234,400	437
2006-09-21	419	469	402	460	63,400	460
2006-09-20	451	452	411	424	37,800	424
2006-09-19	473	475	458	460	19,900	460
2006-09-15	489	496	455	475	29,800	475
2006-09-14	515	518	484	507	25,700	507
2006-09-13	530	530	505	512	26,300	512
2006-09-12	529	540	495	525	45,600	525
2006-09-11	525	546	519	522	68,000	522
2006-09-08	540	550	515	515	85,900	515
2006-09-07	507	559	495	537	201,800	537
2006-09-06	479	530	478	491	137,000	491
2006-09-05	464	480	460	474	43,800	474
2006-09-04	449	465	444	461	41,700	461
2006-09-01	441	450	440	450	24,700	450
2006-08-31	430	453	420	440	51,800	440
2006-08-30	441	445	430	433	20,600	433
2006-08-29	436	446	425	443	42,800	443
2006-08-28	440	445	425	439	20,000	439
2006-08-25	450	456	438	440	48,000	440
2006-08-24	436	445	430	445	69,700	445
2006-08-23	420	435	410	435	61,100	435
2006-08-22	412	426	408	424	44,500	424
2006-08-21	419	419	407	411	30,500	411
2006-08-18	436	448	400	400	235,600	400
2006-08-17	399	478	379	433	409,400	433
2006-08-16	400	402	393	400	9,800	400
2006-08-15	404	405	397	401	8,500	401
2006-08-14	388	404	388	404	16,400	404
2006-08-11	390	390	384	387	4,700	387
2006-08-10	393	394	382	382	5,300	382
2006-08-09	397	397	385	392	9,100	392
2006-08-08	380	397	361	397	24,700	397
2006-08-07	397	397	380	380	9,000	380
2006-08-04	407	408	395	397	21,500	397
2006-08-03	420	423	405	407	15,200	407
2006-08-02	415	424	415	420	25,300	420
2006-08-01	415	420	408	414	28,500	414
2006-07-31	389	412	385	410	41,100	410
2006-07-28	379	387	361	386	28,800	386
2006-07-27	360	381	360	380	19,100	380
2006-07-26	389	390	362	365	12,300	365
2006-07-25	370	388	356	388	20,200	388
2006-07-24	387	387	335	370	33,100	370
2006-07-21	382	385	377	382	11,700	382
2006-07-20	377	390	377	383	8,800	383
2006-07-19	381	389	370	380	17,600	380
2006-07-18	405	406	386	386	24,800	386
2006-07-14	405	406	396	404	27,700	404
2006-07-13	406	410	400	407	21,700	407
2006-07-12	410	410	400	403	14,300	403
2006-07-11	410	418	402	409	33,000	409
2006-07-10	397	409	395	409	31,400	409
2006-07-07	425	432	400	407	89,000	407
2006-07-06	405	436	395	416	240,100	416
2006-07-05	381	414	380	402	133,200	402
2006-07-04	360	391	360	391	87,200	391
2006-07-03	360	366	354	360	107,900	360
2006-06-30	353	396	353	355	177,300	355
2006-06-29	345	355	345	353	23,900	353
2006-06-28	352	352	343	350	7,600	350
2006-06-27	349	355	342	355	23,500	355
2006-06-26	350	352	335	352	31,600	352
2006-06-23	364	364	349	353	22,700	353
2006-06-22	352	371	340	355	96,500	355
2006-06-21	355	358	333	342	205,600	342
2006-06-20	321	404	320	375	519,500	375
2006-06-19	330	333	324	324	26,900	324
2006-06-16	325	338	315	336	44,800	336
2006-06-15	313	320	310	320	33,000	320
2006-06-14	305	320	300	306	35,500	306
2006-06-13	298	309	295	305	32,600	305
2006-06-12	299	313	295	303	42,700	303
2006-06-09	303	305	292	296	13,200	296
2006-06-08	310	311	295	302	34,600	302
2006-06-07	303	315	295	314	58,100	314
2006-06-06	288	301	285	295	30,500	295
2006-06-05	296	300	292	293	20,800	293
2006-06-02	275	306	248	306	215,800	306
2006-06-01	279	292	271	278	30,700	278
2006-05-31	298	298	280	284	16,600	284
2006-05-30	286	295	275	295	34,500	295
2006-05-29	285	287	269	285	205,300	285
2006-05-26	300	305	281	288	54,100	288
2006-05-25	308	308	295	305	50,400	305
2006-05-24	310	310	302	309	9,900	309
2006-05-23	307	313	307	310	30,100	310
2006-05-22	325	326	304	310	31,300	310
2006-05-19	304	320	303	320	42,500	320
2006-05-18	306	310	300	305	28,800	305
2006-05-17	302	315	301	312	29,700	312
2006-05-16	323	323	300	312	47,800	312
2006-05-15	320	326	310	321	44,600	321
2006-05-12	305	317	290	317	35,800	317
2006-05-11	317	317	306	310	17,400	310
2006-05-10	330	330	315	315	29,700	315
2006-05-09	315	330	311	330	68,300	330
2006-05-08	319	326	312	315	41,300	315
2006-05-02	335	338	309	309	101,200	309
2006-05-01	340	348	331	336	65,100	336
2006-04-28	344	357	329	345	220,600	345
2006-04-27	321	354	311	339	486,000	339
2006-04-26	308	345	300	323	715,300	323
2006-04-25	295	304	290	303	62,400	303
2006-04-24	311	312	291	292	98,300	292
2006-04-21	294	326	294	309	269,800	309
2006-04-20	302	302	298	298	15,700	298
2006-04-19	294	303	293	299	53,600	299
2006-04-18	291	300	287	293	172,400	293
2006-04-17	294	298	291	291	30,800	291
2006-04-14	295	295	290	293	57,900	293
2006-04-13	288	293	286	293	31,400	293
2006-04-12	289	296	285	285	180,900	285
2006-04-11	292	292	288	289	17,300	289
2006-04-10	289	292	289	292	12,000	292
2006-04-07	291	291	288	289	8,900	289
2006-04-06	295	295	289	290	24,100	290
2006-04-05	292	292	290	290	14,500	290
2006-04-04	295	295	290	291	10,100	291
2006-04-03	288	293	288	290	62,700	290
2006-03-31	288	295	287	288	22,400	288
2006-03-30	295	295	289	290	15,900	290
2006-03-29	294	294	289	290	8,900	290
2006-03-28	293	299	293	294	20,700	294
2006-03-27	294	295	291	293	353,000	293
2006-03-24	300	300	292	293	145,800	293
2006-03-23	294	298	291	295	18,700	295
2006-03-22	294	295	291	291	16,900	291
2006-03-20	294	298	293	293	48,100	293
2006-03-17	290	306	290	295	134,400	295
2006-03-16	285	293	285	287	28,600	287
2006-03-15	288	292	282	285	26,200	285
2006-03-14	283	292	281	289	59,400	289
2006-03-13	279	288	277	282	38,600	282
2006-03-10	282	289	273	276	87,000	276
2006-03-09	260	305	260	267	282,900	267
2006-03-08	255	297	254	257	167,300	257
2006-03-07	255	260	253	255	12,800	255
2006-03-06	256	260	235	253	59,500	253
2006-03-03	264	317	250	265	253,500	265
2006-03-02	269	281	265	275	31,800	275
2006-03-01	274	277	265	269	6,400	269
2006-02-28	278	278	275	275	3,900	275
2006-02-27	286	289	273	278	21,200	278
2006-02-24	272	292	271	285	117,400	285
2006-02-23	256	276	256	271	40,100	271
2006-02-22	260	260	256	256	6,500	256
2006-02-21	220	261	220	256	54,100	256
2006-02-20	250	251	220	242	36,500	242
2006-02-17	273	278	250	251	30,900	251
2006-02-16	272	285	271	278	36,200	278
2006-02-15	280	283	272	277	31,700	277
2006-02-14	263	280	250	278	33,700	278
2006-02-13	297	297	279	288	33,100	288
2006-02-10	292	300	285	296	47,900	296
2006-02-09	290	305	290	300	66,300	300
2006-02-08	291	295	287	292	46,700	292
2006-02-07	290	292	289	289	12,600	289
2006-02-06	296	298	289	292	26,800	292
2006-02-03	296	296	290	294	27,900	294
2006-02-02	301	305	296	300	20,900	300
2006-02-01	292	304	292	295	23,400	295
2006-01-31	303	304	288	290	27,300	290
2006-01-30	292	303	289	303	63,400	303
2006-01-27	291	294	286	286	26,400	286
2006-01-26	289	295	287	288	14,000	288
2006-01-25	282	286	271	286	30,600	286
2006-01-24	262	276	262	275	35,400	275
2006-01-23	261	281	261	267	62,600	267
2006-01-20	293	295	275	281	44,800	281
2006-01-19	255	295	253	285	88,400	285
2006-01-18	295	298	235	270	94,500	270
2006-01-17	330	330	310	315	94,700	315
2006-01-16	320	328	316	328	99,400	328
2006-01-13	312	318	311	312	86,300	312
2006-01-12	306	321	304	311	96,000	311
2006-01-11	315	315	299	301	50,600	301
2006-01-10	297	323	296	310	237,400	310
2006-01-06	300	301	295	296	75,600	296
2006-01-05	301	303	297	299	113,200	299
2006-01-04	301	303	297	302	44,400	302

分割・併合履歴： [1996-09-25]1株→1.1株

1789 (株)ETSホールディングス の時系列データ [2006年度]

1789 (株)ETSホールディングスの時系列データ [2006年度]