1789 (株)ETSホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 94 | 100 | 92 | 100 | 21,000 | 100 |
| 2008-12-29 | 97 | 101 | 92 | 94 | 20,700 | 94 |
| 2008-12-26 | 97 | 100 | 96 | 99 | 8,100 | 99 |
| 2008-12-25 | 95 | 95 | 95 | 95 | 2,800 | 95 |
| 2008-12-24 | 95 | 100 | 93 | 95 | 17,200 | 95 |
| 2008-12-22 | 98 | 101 | 95 | 95 | 16,900 | 95 |
| 2008-12-19 | 99 | 99 | 95 | 96 | 4,400 | 96 |
| 2008-12-18 | 101 | 101 | 97 | 99 | 6,600 | 99 |
| 2008-12-17 | 102 | 107 | 101 | 101 | 3,500 | 101 |
| 2008-12-16 | 101 | 107 | 101 | 107 | 1,900 | 107 |
| 2008-12-15 | 106 | 111 | 98 | 101 | 23,800 | 101 |
| 2008-12-12 | 112 | 112 | 106 | 106 | 3,600 | 106 |
| 2008-12-11 | 113 | 114 | 109 | 109 | 7,000 | 109 |
| 2008-12-10 | 110 | 114 | 101 | 113 | 21,000 | 113 |
| 2008-12-09 | 110 | 115 | 110 | 111 | 11,100 | 111 |
| 2008-12-08 | 116 | 116 | 115 | 115 | 3,700 | 115 |
| 2008-12-05 | 120 | 120 | 118 | 119 | 2,000 | 119 |
| 2008-12-04 | 131 | 131 | 120 | 121 | 12,600 | 121 |
| 2008-12-03 | 140 | 140 | 137 | 137 | 500 | 137 |
| 2008-12-02 | 145 | 145 | 140 | 140 | 1,600 | 140 |
| 2008-12-01 | 150 | 150 | 140 | 145 | 1,800 | 145 |
| 2008-11-28 | 150 | 150 | 140 | 140 | 2,300 | 140 |
| 2008-11-27 | 152 | 152 | 150 | 150 | 2,600 | 150 |
| 2008-11-26 | 167 | 167 | 157 | 162 | 700 | 162 |
| 2008-11-25 | 167 | 167 | 167 | 167 | 300 | 167 |
| 2008-11-21 | 162 | 167 | 150 | 167 | 3,800 | 167 |
| 2008-11-20 | 153 | 168 | 153 | 168 | 2,000 | 168 |
| 2008-11-19 | 170 | 170 | 150 | 170 | 12,400 | 170 |
| 2008-11-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-11-13 | 192 | 192 | 182 | 182 | 10,100 | 182 |
| 2008-11-12 | 182 | 182 | 182 | 182 | 10,000 | 182 |
| 2008-11-11 | 191 | 191 | 181 | 191 | 9,800 | 191 |
| 2008-11-07 | 199 | 199 | 199 | 199 | 200 | 199 |
| 2008-11-06 | 186 | 200 | 186 | 200 | 10,300 | 200 |
| 2008-11-05 | 215 | 215 | 195 | 200 | 2,000 | 200 |
| 2008-10-31 | 206 | 219 | 206 | 219 | 8,400 | 219 |
| 2008-10-30 | 205 | 214 | 205 | 214 | 900 | 214 |
| 2008-10-29 | 211 | 220 | 211 | 220 | 700 | 220 |
| 2008-10-28 | 222 | 228 | 222 | 228 | 2,100 | 228 |
| 2008-10-27 | 141 | 230 | 141 | 222 | 40,200 | 222 |
| 2008-10-24 | 221 | 221 | 221 | 221 | 4,400 | 221 |
| 2008-10-21 | 205 | 218 | 205 | 218 | 200 | 218 |
| 2008-10-20 | 214 | 214 | 214 | 214 | 100 | 214 |
| 2008-10-17 | 210 | 214 | 210 | 214 | 2,900 | 214 |
| 2008-10-16 | 214 | 214 | 214 | 214 | 100 | 214 |
| 2008-10-15 | 214 | 214 | 214 | 214 | 200 | 214 |
| 2008-10-14 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2008-10-10 | 190 | 215 | 190 | 215 | 6,800 | 215 |
| 2008-10-09 | 203 | 214 | 203 | 214 | 700 | 214 |
| 2008-10-08 | 217 | 221 | 205 | 221 | 20,800 | 221 |
| 2008-10-06 | 210 | 220 | 200 | 220 | 2,700 | 220 |
| 2008-10-03 | 215 | 230 | 215 | 230 | 700 | 230 |
| 2008-10-02 | 225 | 225 | 225 | 225 | 100 | 225 |
| 2008-10-01 | 200 | 225 | 200 | 225 | 1,500 | 225 |
| 2008-09-30 | 211 | 220 | 184 | 220 | 5,400 | 220 |
| 2008-09-26 | 218 | 218 | 212 | 213 | 1,700 | 213 |
| 2008-09-25 | 225 | 225 | 223 | 223 | 4,400 | 223 |
| 2008-09-24 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2008-09-22 | 226 | 227 | 218 | 227 | 1,300 | 227 |
| 2008-09-19 | 227 | 227 | 227 | 227 | 500 | 227 |
| 2008-09-18 | 216 | 230 | 215 | 230 | 800 | 230 |
| 2008-09-17 | 224 | 235 | 224 | 235 | 200 | 235 |
| 2008-09-16 | 212 | 225 | 210 | 225 | 2,700 | 225 |
| 2008-09-12 | 221 | 226 | 221 | 226 | 500 | 226 |
| 2008-09-10 | 223 | 223 | 223 | 223 | 100 | 223 |
| 2008-09-09 | 225 | 225 | 218 | 224 | 1,800 | 224 |
| 2008-09-08 | 229 | 240 | 229 | 240 | 300 | 240 |
| 2008-09-05 | 211 | 230 | 211 | 230 | 900 | 230 |
| 2008-09-04 | 224 | 230 | 219 | 230 | 1,500 | 230 |
| 2008-09-02 | 238 | 238 | 230 | 235 | 700 | 235 |
| 2008-09-01 | 241 | 242 | 241 | 242 | 300 | 242 |
| 2008-08-29 | 232 | 242 | 232 | 242 | 500 | 242 |
| 2008-08-28 | 223 | 234 | 223 | 234 | 1,600 | 234 |
| 2008-08-26 | 235 | 238 | 235 | 238 | 1,100 | 238 |
| 2008-08-25 | 235 | 235 | 230 | 235 | 1,200 | 235 |
| 2008-08-19 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2008-08-18 | 225 | 235 | 217 | 235 | 5,400 | 235 |
| 2008-08-15 | 235 | 235 | 235 | 235 | 800 | 235 |
| 2008-08-14 | 230 | 238 | 230 | 238 | 1,200 | 238 |
| 2008-08-13 | 238 | 238 | 238 | 238 | 7,000 | 238 |
| 2008-08-08 | 229 | 239 | 229 | 239 | 1,200 | 239 |
| 2008-08-07 | 235 | 239 | 225 | 239 | 700 | 239 |
| 2008-08-05 | 240 | 240 | 236 | 240 | 700 | 240 |
| 2008-08-04 | 242 | 242 | 240 | 240 | 4,500 | 240 |
| 2008-07-31 | 248 | 248 | 240 | 247 | 2,300 | 247 |
| 2008-07-30 | 235 | 247 | 235 | 247 | 3,600 | 247 |
| 2008-07-29 | 248 | 248 | 248 | 248 | 200 | 248 |
| 2008-07-28 | 245 | 250 | 245 | 250 | 300 | 250 |
| 2008-07-25 | 251 | 251 | 230 | 245 | 1,600 | 245 |
| 2008-07-24 | 244 | 249 | 244 | 249 | 2,400 | 249 |
| 2008-07-23 | 244 | 244 | 244 | 244 | 200 | 244 |
| 2008-07-22 | 249 | 249 | 240 | 245 | 2,900 | 245 |
| 2008-07-17 | 254 | 254 | 254 | 254 | 100 | 254 |
| 2008-07-15 | 254 | 254 | 251 | 254 | 500 | 254 |
| 2008-07-14 | 256 | 256 | 256 | 256 | 100 | 256 |
| 2008-07-10 | 256 | 256 | 256 | 256 | 100 | 256 |
| 2008-07-09 | 256 | 256 | 256 | 256 | 400 | 256 |
| 2008-07-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-07-07 | 261 | 263 | 255 | 263 | 1,000 | 263 |
| 2008-07-04 | 255 | 261 | 255 | 261 | 500 | 261 |
| 2008-07-03 | 258 | 261 | 258 | 261 | 200 | 261 |
| 2008-07-02 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2008-07-01 | 263 | 263 | 258 | 258 | 200 | 258 |
| 2008-06-27 | 263 | 263 | 263 | 263 | 100 | 263 |
| 2008-06-26 | 268 | 268 | 267 | 267 | 2,800 | 267 |
| 2008-06-25 | 262 | 262 | 257 | 262 | 600 | 262 |
| 2008-06-23 | 262 | 262 | 262 | 262 | 1,400 | 262 |
| 2008-06-20 | 255 | 257 | 254 | 257 | 400 | 257 |
| 2008-06-19 | 252 | 263 | 252 | 263 | 1,100 | 263 |
| 2008-06-18 | 260 | 264 | 260 | 260 | 600 | 260 |
| 2008-06-17 | 262 | 262 | 262 | 262 | 500 | 262 |
| 2008-06-16 | 252 | 262 | 252 | 262 | 1,500 | 262 |
| 2008-06-13 | 251 | 252 | 251 | 252 | 600 | 252 |
| 2008-06-12 | 251 | 252 | 250 | 252 | 2,600 | 252 |
| 2008-06-11 | 247 | 248 | 247 | 248 | 500 | 248 |
| 2008-06-10 | 259 | 259 | 240 | 248 | 9,300 | 248 |
| 2008-06-09 | 256 | 259 | 256 | 259 | 1,700 | 259 |
| 2008-06-06 | 257 | 258 | 257 | 257 | 2,500 | 257 |
| 2008-06-05 | 259 | 259 | 255 | 255 | 300 | 255 |
| 2008-06-04 | 260 | 260 | 258 | 258 | 1,400 | 258 |
| 2008-06-03 | 260 | 260 | 260 | 260 | 900 | 260 |
| 2008-06-02 | 258 | 260 | 258 | 260 | 1,300 | 260 |
| 2008-05-30 | 262 | 262 | 259 | 259 | 300 | 259 |
| 2008-05-29 | 254 | 262 | 254 | 262 | 2,800 | 262 |
| 2008-05-28 | 260 | 260 | 259 | 259 | 2,000 | 259 |
| 2008-05-27 | 262 | 262 | 260 | 260 | 1,600 | 260 |
| 2008-05-26 | 263 | 263 | 259 | 262 | 1,300 | 262 |
| 2008-05-23 | 270 | 270 | 260 | 265 | 5,100 | 265 |
| 2008-05-22 | 264 | 275 | 261 | 275 | 7,500 | 275 |
| 2008-05-21 | 259 | 270 | 257 | 269 | 4,900 | 269 |
| 2008-05-20 | 269 | 273 | 269 | 273 | 600 | 273 |
| 2008-05-19 | 276 | 276 | 270 | 275 | 800 | 275 |
| 2008-05-16 | 277 | 277 | 261 | 275 | 1,400 | 275 |
| 2008-05-14 | 273 | 278 | 270 | 278 | 2,100 | 278 |
| 2008-05-13 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2008-05-12 | 270 | 274 | 270 | 274 | 900 | 274 |
| 2008-05-09 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2008-05-08 | 270 | 275 | 270 | 275 | 1,700 | 275 |
| 2008-05-07 | 274 | 275 | 274 | 275 | 600 | 275 |
| 2008-05-02 | 272 | 275 | 272 | 275 | 500 | 275 |
| 2008-05-01 | 271 | 278 | 271 | 278 | 2,900 | 278 |
| 2008-04-30 | 274 | 280 | 272 | 280 | 3,900 | 280 |
| 2008-04-28 | 275 | 275 | 275 | 275 | 8,900 | 275 |
| 2008-04-25 | 273 | 276 | 266 | 276 | 1,000 | 276 |
| 2008-04-24 | 278 | 278 | 278 | 278 | 100 | 278 |
| 2008-04-23 | 280 | 280 | 272 | 278 | 1,400 | 278 |
| 2008-04-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-04-18 | 275 | 280 | 274 | 280 | 1,300 | 280 |
| 2008-04-17 | 278 | 278 | 278 | 278 | 800 | 278 |
| 2008-04-16 | 278 | 278 | 278 | 278 | 300 | 278 |
| 2008-04-15 | 275 | 278 | 275 | 278 | 700 | 278 |
| 2008-04-14 | 269 | 278 | 269 | 278 | 300 | 278 |
| 2008-04-11 | 277 | 279 | 271 | 279 | 900 | 279 |
| 2008-04-09 | 274 | 280 | 274 | 280 | 300 | 280 |
| 2008-04-08 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2008-04-07 | 281 | 281 | 276 | 280 | 700 | 280 |
| 2008-04-04 | 291 | 291 | 282 | 282 | 500 | 282 |
| 2008-04-03 | 280 | 291 | 280 | 291 | 1,200 | 291 |
| 2008-04-02 | 281 | 281 | 281 | 281 | 300 | 281 |
| 2008-03-28 | 289 | 289 | 284 | 284 | 200 | 284 |
| 2008-03-26 | 276 | 288 | 276 | 288 | 4,600 | 288 |
| 2008-03-25 | 279 | 281 | 278 | 281 | 135,000 | 281 |
| 2008-03-24 | 274 | 279 | 274 | 279 | 300 | 279 |
| 2008-03-21 | 267 | 280 | 267 | 280 | 400 | 280 |
| 2008-03-19 | 285 | 286 | 281 | 281 | 400 | 281 |
| 2008-03-18 | 264 | 286 | 259 | 286 | 2,900 | 286 |
| 2008-03-14 | 284 | 288 | 284 | 288 | 900 | 288 |
| 2008-03-13 | 258 | 284 | 258 | 284 | 3,900 | 284 |
| 2008-03-12 | 284 | 287 | 284 | 287 | 300 | 287 |
| 2008-03-11 | 275 | 288 | 275 | 288 | 500 | 288 |
| 2008-03-04 | 284 | 289 | 284 | 289 | 1,100 | 289 |
| 2008-03-03 | 295 | 295 | 289 | 289 | 2,200 | 289 |
| 2008-02-29 | 300 | 300 | 295 | 300 | 2,900 | 300 |
| 2008-02-28 | 299 | 300 | 298 | 300 | 600 | 300 |
| 2008-02-27 | 300 | 300 | 296 | 299 | 2,500 | 299 |
| 2008-02-26 | 307 | 307 | 300 | 307 | 300 | 307 |
| 2008-02-25 | 300 | 310 | 300 | 310 | 1,200 | 310 |
| 2008-02-22 | 301 | 301 | 290 | 300 | 2,100 | 300 |
| 2008-02-21 | 300 | 301 | 300 | 301 | 700 | 301 |
| 2008-02-20 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2008-02-19 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2008-02-18 | 304 | 310 | 304 | 310 | 3,100 | 310 |
| 2008-02-15 | 310 | 310 | 309 | 309 | 700 | 309 |
| 2008-02-14 | 302 | 302 | 301 | 301 | 200 | 301 |
| 2008-02-13 | 309 | 309 | 309 | 309 | 2,400 | 309 |
| 2008-02-12 | 298 | 298 | 298 | 298 | 300 | 298 |
| 2008-02-08 | 302 | 309 | 300 | 309 | 3,400 | 309 |
| 2008-02-06 | 310 | 315 | 310 | 315 | 2,200 | 315 |
| 2008-02-05 | 303 | 310 | 302 | 310 | 1,500 | 310 |
| 2008-02-04 | 310 | 315 | 309 | 315 | 20,100 | 315 |
| 2008-02-01 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-01-31 | 317 | 317 | 317 | 317 | 700 | 317 |
| 2008-01-30 | 305 | 305 | 300 | 305 | 5,500 | 305 |
| 2008-01-29 | 300 | 305 | 300 | 305 | 1,400 | 305 |
| 2008-01-28 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2008-01-25 | 315 | 315 | 304 | 306 | 1,800 | 306 |
| 2008-01-24 | 315 | 315 | 295 | 310 | 1,300 | 310 |
| 2008-01-23 | 315 | 315 | 315 | 315 | 300 | 315 |
| 2008-01-18 | 299 | 315 | 291 | 315 | 2,600 | 315 |
| 2008-01-17 | 270 | 319 | 270 | 319 | 29,400 | 319 |
| 2008-01-16 | 325 | 325 | 320 | 320 | 2,100 | 320 |
| 2008-01-15 | 335 | 337 | 332 | 337 | 1,300 | 337 |
| 2008-01-11 | 330 | 338 | 318 | 338 | 800 | 338 |
| 2008-01-08 | 330 | 340 | 315 | 340 | 10,300 | 340 |
| 2008-01-04 | 340 | 340 | 340 | 340 | 100 | 340 |
分割・併合履歴 ： [1996-09-25]1株→1.1株