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

1789 (株)ETSホールディングス の時系列データ [2007年度]

1789 (株)ETSホールディングスの時系列データ [2007年度]