1789 (株)ETSホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 340 | 345 | 339 | 345 | 400 | 345 |
| 2007-12-27 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2007-12-26 | 345 | 345 | 344 | 344 | 5,000 | 344 |
| 2007-12-25 | 320 | 340 | 290 | 340 | 2,600 | 340 |
| 2007-12-21 | 309 | 320 | 303 | 320 | 1,600 | 320 |
| 2007-12-20 | 322 | 322 | 310 | 320 | 1,000 | 320 |
| 2007-12-19 | 330 | 330 | 320 | 320 | 800 | 320 |
| 2007-12-18 | 323 | 330 | 323 | 330 | 300 | 330 |
| 2007-12-17 | 343 | 343 | 333 | 333 | 500 | 333 |
| 2007-12-14 | 320 | 340 | 320 | 340 | 1,800 | 340 |
| 2007-12-13 | 340 | 340 | 330 | 331 | 3,400 | 331 |
| 2007-12-12 | 352 | 352 | 340 | 341 | 1,500 | 341 |
| 2007-12-11 | 351 | 356 | 350 | 350 | 3,900 | 350 |
| 2007-12-10 | 362 | 365 | 350 | 352 | 6,200 | 352 |
| 2007-12-07 | 354 | 370 | 354 | 367 | 5,700 | 367 |
| 2007-12-06 | 342 | 348 | 340 | 348 | 4,500 | 348 |
| 2007-12-05 | 320 | 332 | 320 | 332 | 2,300 | 332 |
| 2007-12-04 | 314 | 321 | 310 | 321 | 3,700 | 321 |
| 2007-12-03 | 315 | 321 | 309 | 309 | 5,200 | 309 |
| 2007-11-30 | 295 | 317 | 295 | 315 | 3,700 | 315 |
| 2007-11-29 | 256 | 315 | 256 | 292 | 18,300 | 292 |
| 2007-11-28 | 261 | 261 | 258 | 258 | 2,400 | 258 |
| 2007-11-27 | 258 | 263 | 258 | 261 | 1,200 | 261 |
| 2007-11-26 | 265 | 265 | 260 | 262 | 2,600 | 262 |
| 2007-11-22 | 275 | 275 | 270 | 270 | 3,900 | 270 |
| 2007-11-21 | 292 | 292 | 260 | 267 | 9,800 | 267 |
| 2007-11-20 | 292 | 296 | 285 | 296 | 7,300 | 296 |
| 2007-11-19 | 289 | 289 | 287 | 287 | 3,600 | 287 |
| 2007-11-16 | 300 | 300 | 300 | 300 | 800 | 300 |
| 2007-11-15 | 289 | 300 | 288 | 300 | 1,500 | 300 |
| 2007-11-14 | 289 | 299 | 289 | 299 | 1,800 | 299 |
| 2007-11-13 | 287 | 299 | 287 | 299 | 7,100 | 299 |
| 2007-11-12 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 2007-11-09 | 304 | 314 | 304 | 310 | 2,400 | 310 |
| 2007-11-08 | 320 | 320 | 310 | 313 | 6,600 | 313 |
| 2007-11-07 | 328 | 340 | 325 | 332 | 8,600 | 332 |
| 2007-11-06 | 342 | 342 | 330 | 330 | 2,700 | 330 |
| 2007-11-05 | 341 | 349 | 338 | 345 | 1,900 | 345 |
| 2007-11-02 | 326 | 340 | 326 | 339 | 6,200 | 339 |
| 2007-11-01 | 370 | 370 | 325 | 351 | 53,500 | 351 |
| 2007-10-31 | 380 | 380 | 374 | 374 | 2,300 | 374 |
| 2007-10-30 | 380 | 384 | 375 | 384 | 300 | 384 |
| 2007-10-29 | 380 | 385 | 380 | 385 | 400 | 385 |
| 2007-10-26 | 382 | 390 | 373 | 390 | 4,400 | 390 |
| 2007-10-25 | 376 | 377 | 372 | 377 | 900 | 377 |
| 2007-10-24 | 376 | 377 | 373 | 376 | 1,300 | 376 |
| 2007-10-23 | 380 | 380 | 375 | 376 | 2,800 | 376 |
| 2007-10-22 | 390 | 390 | 371 | 380 | 4,300 | 380 |
| 2007-10-19 | 391 | 392 | 391 | 391 | 1,500 | 391 |
| 2007-10-18 | 391 | 401 | 391 | 395 | 1,400 | 395 |
| 2007-10-17 | 401 | 401 | 393 | 393 | 1,300 | 393 |
| 2007-10-16 | 404 | 404 | 394 | 404 | 4,900 | 404 |
| 2007-10-15 | 414 | 414 | 414 | 414 | 300 | 414 |
| 2007-10-12 | 416 | 416 | 410 | 411 | 1,600 | 411 |
| 2007-10-11 | 414 | 414 | 411 | 411 | 1,100 | 411 |
| 2007-10-10 | 420 | 420 | 416 | 416 | 2,700 | 416 |
| 2007-10-09 | 412 | 435 | 412 | 418 | 3,400 | 418 |
| 2007-10-05 | 418 | 419 | 410 | 410 | 8,400 | 410 |
| 2007-10-04 | 417 | 418 | 417 | 418 | 1,200 | 418 |
| 2007-10-03 | 416 | 416 | 415 | 415 | 2,900 | 415 |
| 2007-10-02 | 413 | 420 | 413 | 416 | 900 | 416 |
| 2007-10-01 | 416 | 416 | 411 | 411 | 400 | 411 |
| 2007-09-28 | 416 | 424 | 416 | 416 | 1,100 | 416 |
| 2007-09-27 | 425 | 425 | 417 | 417 | 4,000 | 417 |
| 2007-09-26 | 435 | 443 | 420 | 435 | 1,800 | 435 |
| 2007-09-25 | 405 | 450 | 405 | 450 | 4,400 | 450 |
| 2007-09-21 | 457 | 457 | 450 | 450 | 500 | 450 |
| 2007-09-20 | 440 | 447 | 439 | 447 | 800 | 447 |
| 2007-09-19 | 442 | 442 | 439 | 439 | 1,000 | 439 |
| 2007-09-18 | 445 | 445 | 433 | 445 | 4,100 | 445 |
| 2007-09-14 | 451 | 464 | 451 | 460 | 1,600 | 460 |
| 2007-09-13 | 461 | 464 | 455 | 455 | 1,300 | 455 |
| 2007-09-12 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2007-09-11 | 468 | 468 | 465 | 465 | 300 | 465 |
| 2007-09-10 | 460 | 470 | 460 | 470 | 1,100 | 470 |
| 2007-09-06 | 461 | 469 | 460 | 469 | 500 | 469 |
| 2007-09-05 | 478 | 478 | 461 | 462 | 700 | 462 |
| 2007-09-04 | 470 | 475 | 470 | 475 | 2,300 | 475 |
| 2007-09-03 | 473 | 473 | 473 | 473 | 300 | 473 |
| 2007-08-31 | 468 | 468 | 468 | 468 | 200 | 468 |
| 2007-08-30 | 468 | 468 | 468 | 468 | 100 | 468 |
| 2007-08-29 | 463 | 468 | 463 | 468 | 300 | 468 |
| 2007-08-28 | 466 | 466 | 465 | 465 | 1,500 | 465 |
| 2007-08-27 | 468 | 469 | 468 | 469 | 300 | 469 |
| 2007-08-24 | 470 | 474 | 465 | 465 | 2,100 | 465 |
| 2007-08-23 | 472 | 476 | 469 | 469 | 600 | 469 |
| 2007-08-22 | 472 | 473 | 465 | 466 | 2,800 | 466 |
| 2007-08-21 | 475 | 480 | 471 | 472 | 1,200 | 472 |
| 2007-08-17 | 470 | 485 | 465 | 485 | 2,000 | 485 |
| 2007-08-16 | 460 | 489 | 460 | 485 | 6,400 | 485 |
| 2007-08-15 | 479 | 485 | 465 | 485 | 4,000 | 485 |
| 2007-08-14 | 481 | 481 | 481 | 481 | 1,200 | 481 |
| 2007-08-13 | 482 | 485 | 482 | 482 | 2,200 | 482 |
| 2007-08-10 | 480 | 480 | 470 | 480 | 4,000 | 480 |
| 2007-08-09 | 483 | 485 | 471 | 478 | 4,100 | 478 |
| 2007-08-08 | 495 | 510 | 477 | 477 | 9,500 | 477 |
| 2007-08-07 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2007-08-06 | 460 | 475 | 454 | 470 | 7,500 | 470 |
| 2007-08-03 | 474 | 474 | 460 | 469 | 17,400 | 469 |
| 2007-08-02 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2007-08-01 | 484 | 484 | 482 | 482 | 1,300 | 482 |
| 2007-07-31 | 475 | 485 | 472 | 485 | 7,300 | 485 |
| 2007-07-30 | 480 | 490 | 461 | 471 | 7,700 | 471 |
| 2007-07-27 | 479 | 485 | 476 | 483 | 4,900 | 483 |
| 2007-07-26 | 486 | 486 | 481 | 481 | 900 | 481 |
| 2007-07-25 | 485 | 485 | 480 | 485 | 6,200 | 485 |
| 2007-07-24 | 496 | 496 | 486 | 486 | 1,100 | 486 |
| 2007-07-23 | 488 | 495 | 477 | 495 | 4,000 | 495 |
| 2007-07-20 | 494 | 495 | 480 | 488 | 5,500 | 488 |
| 2007-07-19 | 496 | 500 | 495 | 500 | 1,500 | 500 |
| 2007-07-18 | 510 | 510 | 498 | 498 | 1,100 | 498 |
| 2007-07-17 | 510 | 510 | 502 | 508 | 16,300 | 508 |
| 2007-07-13 | 496 | 501 | 496 | 500 | 5,000 | 500 |
| 2007-07-12 | 505 | 505 | 495 | 496 | 21,800 | 496 |
| 2007-07-11 | 516 | 516 | 500 | 508 | 2,800 | 508 |
| 2007-07-10 | 508 | 519 | 505 | 508 | 4,200 | 508 |
| 2007-07-09 | 512 | 512 | 495 | 512 | 2,300 | 512 |
| 2007-07-06 | 519 | 519 | 501 | 501 | 1,800 | 501 |
| 2007-07-05 | 508 | 515 | 498 | 515 | 3,600 | 515 |
| 2007-07-04 | 498 | 504 | 498 | 504 | 1,300 | 504 |
| 2007-07-03 | 491 | 500 | 491 | 500 | 5,600 | 500 |
| 2007-07-02 | 485 | 491 | 485 | 491 | 600 | 491 |
| 2007-06-29 | 493 | 498 | 480 | 487 | 5,000 | 487 |
| 2007-06-28 | 490 | 494 | 489 | 493 | 1,400 | 493 |
| 2007-06-27 | 481 | 490 | 473 | 490 | 5,100 | 490 |
| 2007-06-26 | 494 | 494 | 481 | 481 | 2,200 | 481 |
| 2007-06-25 | 500 | 500 | 485 | 485 | 11,300 | 485 |
| 2007-06-22 | 477 | 495 | 477 | 493 | 4,600 | 493 |
| 2007-06-21 | 480 | 481 | 477 | 478 | 2,500 | 478 |
| 2007-06-20 | 475 | 489 | 475 | 482 | 36,800 | 482 |
| 2007-06-19 | 522 | 545 | 500 | 500 | 26,700 | 500 |
| 2007-06-18 | 500 | 518 | 499 | 510 | 7,500 | 510 |
| 2007-06-15 | 490 | 498 | 490 | 498 | 6,200 | 498 |
| 2007-06-14 | 484 | 485 | 479 | 485 | 500 | 485 |
| 2007-06-13 | 480 | 480 | 476 | 480 | 500 | 480 |
| 2007-06-12 | 477 | 480 | 475 | 480 | 2,800 | 480 |
| 2007-06-11 | 483 | 491 | 477 | 477 | 2,400 | 477 |
| 2007-06-08 | 469 | 489 | 469 | 478 | 7,800 | 478 |
| 2007-06-07 | 472 | 472 | 466 | 466 | 3,400 | 466 |
| 2007-06-06 | 470 | 470 | 462 | 470 | 6,200 | 470 |
| 2007-06-05 | 472 | 472 | 470 | 472 | 2,000 | 472 |
| 2007-06-04 | 471 | 476 | 470 | 472 | 2,500 | 472 |
| 2007-06-01 | 483 | 483 | 468 | 468 | 5,300 | 468 |
| 2007-05-31 | 469 | 489 | 469 | 480 | 5,000 | 480 |
| 2007-05-30 | 471 | 476 | 467 | 468 | 9,400 | 468 |
| 2007-05-29 | 487 | 488 | 470 | 476 | 3,800 | 476 |
| 2007-05-28 | 486 | 493 | 470 | 488 | 3,600 | 488 |
| 2007-05-25 | 492 | 492 | 485 | 485 | 2,900 | 485 |
| 2007-05-24 | 500 | 505 | 492 | 492 | 3,800 | 492 |
| 2007-05-23 | 506 | 510 | 501 | 501 | 1,800 | 501 |
| 2007-05-22 | 511 | 511 | 506 | 506 | 1,900 | 506 |
| 2007-05-21 | 514 | 515 | 506 | 506 | 1,500 | 506 |
| 2007-05-18 | 505 | 515 | 501 | 515 | 4,300 | 515 |
| 2007-05-17 | 510 | 510 | 500 | 509 | 2,700 | 509 |
| 2007-05-16 | 502 | 510 | 486 | 510 | 4,100 | 510 |
| 2007-05-15 | 499 | 500 | 487 | 500 | 4,400 | 500 |
| 2007-05-14 | 507 | 507 | 500 | 500 | 500 | 500 |
| 2007-05-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-05-10 | 495 | 500 | 495 | 500 | 2,800 | 500 |
| 2007-05-09 | 499 | 504 | 499 | 504 | 1,100 | 504 |
| 2007-05-08 | 506 | 506 | 495 | 496 | 2,400 | 496 |
| 2007-05-07 | 494 | 505 | 494 | 505 | 800 | 505 |
| 2007-05-02 | 492 | 495 | 490 | 493 | 3,700 | 493 |
| 2007-05-01 | 511 | 511 | 495 | 498 | 2,400 | 498 |
| 2007-04-27 | 506 | 508 | 501 | 501 | 5,400 | 501 |
| 2007-04-26 | 516 | 516 | 501 | 501 | 12,100 | 501 |
| 2007-04-25 | 499 | 530 | 499 | 506 | 28,100 | 506 |
| 2007-04-24 | 480 | 485 | 480 | 485 | 1,600 | 485 |
| 2007-04-23 | 474 | 480 | 470 | 480 | 3,000 | 480 |
| 2007-04-20 | 491 | 491 | 480 | 480 | 500 | 480 |
| 2007-04-19 | 495 | 500 | 490 | 490 | 1,600 | 490 |
| 2007-04-18 | 499 | 499 | 481 | 490 | 2,300 | 490 |
| 2007-04-17 | 502 | 502 | 480 | 500 | 2,700 | 500 |
| 2007-04-16 | 494 | 497 | 488 | 497 | 5,800 | 497 |
| 2007-04-13 | 469 | 495 | 469 | 491 | 7,200 | 491 |
| 2007-04-12 | 461 | 471 | 461 | 465 | 2,800 | 465 |
| 2007-04-11 | 466 | 466 | 460 | 460 | 1,300 | 460 |
| 2007-04-10 | 470 | 471 | 456 | 471 | 2,700 | 471 |
| 2007-04-09 | 468 | 470 | 468 | 470 | 1,900 | 470 |
| 2007-04-06 | 475 | 475 | 475 | 475 | 600 | 475 |
| 2007-04-05 | 467 | 480 | 460 | 480 | 7,500 | 480 |
| 2007-04-04 | 472 | 472 | 470 | 470 | 1,700 | 470 |
| 2007-04-03 | 482 | 482 | 477 | 477 | 1,000 | 477 |
| 2007-04-02 | 488 | 488 | 480 | 483 | 3,000 | 483 |
| 2007-03-30 | 507 | 508 | 490 | 490 | 5,600 | 490 |
| 2007-03-29 | 519 | 519 | 506 | 507 | 500 | 507 |
| 2007-03-28 | 514 | 520 | 514 | 519 | 2,300 | 519 |
| 2007-03-27 | 511 | 511 | 506 | 510 | 1,100 | 510 |
| 2007-03-26 | 505 | 520 | 505 | 520 | 4,600 | 520 |
| 2007-03-23 | 509 | 509 | 505 | 505 | 800 | 505 |
| 2007-03-22 | 505 | 510 | 505 | 509 | 3,400 | 509 |
| 2007-03-20 | 515 | 515 | 510 | 510 | 1,900 | 510 |
| 2007-03-19 | 488 | 515 | 470 | 515 | 6,800 | 515 |
| 2007-03-16 | 500 | 502 | 497 | 502 | 2,400 | 502 |
| 2007-03-15 | 500 | 508 | 498 | 500 | 1,100 | 500 |
| 2007-03-14 | 504 | 507 | 487 | 507 | 3,700 | 507 |
| 2007-03-13 | 513 | 513 | 507 | 507 | 4,600 | 507 |
| 2007-03-12 | 515 | 515 | 512 | 515 | 1,100 | 515 |
| 2007-03-09 | 515 | 515 | 510 | 515 | 3,100 | 515 |
| 2007-03-08 | 515 | 515 | 509 | 510 | 1,800 | 510 |
| 2007-03-07 | 521 | 526 | 509 | 515 | 6,300 | 515 |
| 2007-03-06 | 493 | 511 | 490 | 511 | 8,700 | 511 |
| 2007-03-05 | 516 | 529 | 482 | 495 | 7,100 | 495 |
| 2007-03-02 | 552 | 552 | 544 | 545 | 2,000 | 545 |
| 2007-03-01 | 571 | 571 | 547 | 557 | 1,800 | 557 |
| 2007-02-28 | 521 | 566 | 516 | 566 | 8,500 | 566 |
| 2007-02-27 | 579 | 579 | 569 | 571 | 2,400 | 571 |
| 2007-02-26 | 562 | 584 | 558 | 584 | 6,100 | 584 |
| 2007-02-23 | 567 | 567 | 562 | 567 | 4,200 | 567 |
| 2007-02-22 | 564 | 565 | 560 | 561 | 5,000 | 561 |
| 2007-02-21 | 587 | 587 | 563 | 567 | 9,800 | 567 |
| 2007-02-20 | 603 | 603 | 580 | 585 | 10,700 | 585 |
| 2007-02-19 | 577 | 620 | 565 | 595 | 35,800 | 595 |
| 2007-02-16 | 588 | 588 | 560 | 576 | 7,600 | 576 |
| 2007-02-15 | 580 | 598 | 570 | 598 | 8,700 | 598 |
| 2007-02-14 | 550 | 600 | 550 | 598 | 23,100 | 598 |
| 2007-02-13 | 537 | 550 | 537 | 544 | 2,900 | 544 |
| 2007-02-09 | 555 | 558 | 552 | 557 | 7,700 | 557 |
| 2007-02-08 | 565 | 572 | 556 | 559 | 2,700 | 559 |
| 2007-02-07 | 575 | 575 | 554 | 575 | 6,700 | 575 |
| 2007-02-06 | 557 | 580 | 555 | 571 | 10,600 | 571 |
| 2007-02-05 | 590 | 591 | 563 | 568 | 16,700 | 568 |
| 2007-02-02 | 610 | 616 | 590 | 596 | 9,300 | 596 |
| 2007-02-01 | 600 | 610 | 572 | 605 | 22,900 | 605 |
| 2007-01-31 | 605 | 609 | 592 | 600 | 23,600 | 600 |
| 2007-01-30 | 624 | 627 | 583 | 590 | 50,500 | 590 |
| 2007-01-29 | 583 | 617 | 575 | 614 | 80,900 | 614 |
| 2007-01-26 | 540 | 585 | 535 | 578 | 57,000 | 578 |
| 2007-01-25 | 523 | 546 | 520 | 535 | 31,300 | 535 |
| 2007-01-24 | 515 | 520 | 509 | 516 | 5,200 | 516 |
| 2007-01-23 | 508 | 515 | 507 | 513 | 9,700 | 513 |
| 2007-01-22 | 527 | 528 | 509 | 512 | 27,300 | 512 |
| 2007-01-19 | 550 | 550 | 539 | 539 | 15,700 | 539 |
| 2007-01-18 | 526 | 550 | 517 | 540 | 129,100 | 540 |
| 2007-01-17 | 506 | 517 | 498 | 516 | 17,200 | 516 |
| 2007-01-16 | 479 | 510 | 476 | 505 | 26,900 | 505 |
| 2007-01-15 | 490 | 491 | 470 | 480 | 53,500 | 480 |
| 2007-01-12 | 519 | 520 | 495 | 500 | 20,400 | 500 |
| 2007-01-11 | 537 | 537 | 508 | 510 | 7,800 | 510 |
| 2007-01-10 | 520 | 548 | 480 | 534 | 50,800 | 534 |
| 2007-01-09 | 566 | 566 | 532 | 533 | 21,200 | 533 |
| 2007-01-05 | 580 | 580 | 566 | 566 | 10,400 | 566 |
| 2007-01-04 | 562 | 578 | 560 | 574 | 13,600 | 574 |
分割・併合履歴 ： [1996-09-25]1株→1.1株