1789 (株)ETSホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	126	152	126	140	48,000	140
2009-12-29	122	127	121	125	7,400	125
2009-12-28	118	123	118	123	5,700	123
2009-12-25	119	119	115	115	10,100	115
2009-12-24	123	123	117	119	8,700	119
2009-12-22	125	127	123	123	8,400	123
2009-12-21	119	124	116	120	54,000	120
2009-12-18	117	117	115	116	10,800	116
2009-12-17	118	118	115	115	10,000	115
2009-12-16	121	122	118	119	6,900	119
2009-12-15	117	123	115	121	22,500	121
2009-12-14	122	124	112	117	36,600	117
2009-12-11	132	134	119	119	102,600	119
2009-12-10	133	164	126	126	347,300	126
2009-12-09	110	159	110	158	196,900	158
2009-12-08	104	115	104	109	12,700	109
2009-12-07	102	102	101	101	200	101
2009-12-04	103	103	103	103	100	103
2009-12-03	105	105	102	103	700	103
2009-12-02	102	102	102	102	500	102
2009-12-01	104	105	103	105	500	105
2009-11-30	104	105	100	104	4,700	104
2009-11-27	104	104	104	104	500	104
2009-11-26	107	109	100	101	6,100	101
2009-11-25	100	105	100	105	5,900	105
2009-11-24	105	105	105	105	400	105
2009-11-20	103	103	96	103	3,200	103
2009-11-19	102	104	95	103	10,100	103
2009-11-18	101	103	100	103	2,000	103
2009-11-17	102	103	100	103	7,800	103
2009-11-16	115	115	99	103	11,900	103
2009-11-13	100	117	100	117	3,700	117
2009-11-12	104	104	100	100	1,600	100
2009-11-11	96	104	96	104	5,000	104
2009-11-10	103	106	101	105	900	105
2009-11-09	109	109	109	109	4,500	109
2009-11-06	105	119	103	109	4,900	109
2009-11-05	114	114	114	114	4,100	114
2009-11-04	103	120	103	115	12,500	115
2009-11-02	100	101	98	101	4,400	101
2009-10-29	100	102	100	102	200	102
2009-10-28	101	101	101	101	2,100	101
2009-10-26	100	102	99	102	800	102
2009-10-23	102	102	100	101	1,100	101
2009-10-22	100	100	99	100	3,500	100
2009-10-21	100	101	99	101	3,700	101
2009-10-20	101	104	100	104	1,300	104
2009-10-19	101	101	100	101	1,000	101
2009-10-16	100	101	100	101	700	101
2009-10-15	100	100	100	100	500	100
2009-10-14	100	100	98	100	900	100
2009-10-13	98	102	98	102	1,600	102
2009-10-09	102	102	102	102	300	102
2009-10-08	103	103	102	102	700	102
2009-10-07	100	105	100	105	1,500	105
2009-10-06	102	102	100	100	1,900	100
2009-10-05	100	100	100	100	100	100
2009-10-02	102	104	99	104	5,400	104
2009-10-01	103	103	103	103	1,000	103
2009-09-29	105	107	103	107	1,300	107
2009-09-28	102	105	102	105	500	105
2009-09-25	103	106	101	106	2,500	106
2009-09-24	108	108	102	102	1,200	102
2009-09-18	105	105	105	105	400	105
2009-09-16	102	108	102	108	900	108
2009-09-15	108	108	108	108	400	108
2009-09-14	106	107	106	107	700	107
2009-09-11	107	107	105	106	600	106
2009-09-10	105	105	105	105	100	105
2009-09-09	106	108	103	103	2,300	103
2009-09-08	102	106	102	106	400	106
2009-09-07	110	110	100	105	6,100	105
2009-09-03	110	110	109	109	200	109
2009-09-02	112	112	109	109	4,500	109
2009-08-31	114	114	110	114	3,100	114
2009-08-26	115	115	114	114	1,900	114
2009-08-25	114	114	114	114	4,100	114
2009-08-24	114	114	114	114	200	114
2009-08-21	113	113	113	113	500	113
2009-08-20	111	115	111	115	600	115
2009-08-19	115	115	111	114	1,200	114
2009-08-18	110	120	110	115	7,400	115
2009-08-17	109	114	109	111	6,100	111
2009-08-14	116	116	114	114	200	114
2009-08-13	115	117	114	114	1,200	114
2009-08-12	112	116	111	115	1,800	115
2009-08-11	112	114	112	114	4,100	114
2009-08-10	112	112	112	112	300	112
2009-08-07	112	112	112	112	400	112
2009-08-06	113	113	113	113	200	113
2009-08-05	113	113	113	113	200	113
2009-08-04	111	112	111	111	1,600	111
2009-08-03	116	116	110	111	10,100	111
2009-07-31	113	120	109	112	9,700	112
2009-07-30	113	113	110	112	6,500	112
2009-07-29	115	116	113	116	600	116
2009-07-28	113	115	111	115	1,800	115
2009-07-27	111	124	108	110	21,900	110
2009-07-24	113	113	106	106	10,800	106
2009-07-23	107	114	105	114	9,100	114
2009-07-22	107	107	106	106	700	106
2009-07-21	108	108	106	106	600	106
2009-07-17	103	108	102	105	12,300	105
2009-07-16	104	104	103	103	700	103
2009-07-15	105	105	102	102	1,100	102
2009-07-14	104	108	100	101	4,500	101
2009-07-13	112	112	105	105	7,400	105
2009-07-10	113	113	113	113	100	113
2009-07-09	115	116	115	116	1,900	116
2009-07-08	117	120	115	120	2,000	120
2009-07-07	119	119	118	118	800	118
2009-07-06	120	120	118	118	900	118
2009-07-03	121	121	117	119	1,500	119
2009-07-02	118	121	116	121	3,500	121
2009-07-01	121	124	118	118	9,200	118
2009-06-30	120	125	120	125	16,000	125
2009-06-29	120	122	120	122	900	122
2009-06-26	121	124	118	120	4,000	120
2009-06-25	122	125	118	118	4,300	118
2009-06-24	119	121	119	120	2,500	120
2009-06-23	122	122	110	112	4,400	112
2009-06-22	123	125	120	125	1,600	125
2009-06-19	118	123	116	123	4,300	123
2009-06-18	120	121	117	117	3,900	117
2009-06-17	120	123	118	121	3,200	121
2009-06-16	119	123	117	117	5,100	117
2009-06-15	130	130	120	126	6,800	126
2009-06-12	125	127	122	125	8,900	125
2009-06-11	119	125	119	125	29,500	125
2009-06-10	118	121	115	115	4,000	115
2009-06-09	117	122	114	118	11,700	118
2009-06-08	116	120	113	120	7,300	120
2009-06-05	114	115	113	115	1,600	115
2009-06-04	116	118	115	115	7,900	115
2009-06-03	119	119	105	106	29,100	106
2009-06-02	117	122	108	122	17,100	122
2009-06-01	110	118	108	111	2,300	111
2009-05-29	118	120	115	120	2,600	120
2009-05-28	110	120	108	120	8,700	120
2009-05-27	108	111	108	110	1,200	110
2009-05-26	111	111	108	108	500	108
2009-05-25	108	108	108	108	1,900	108
2009-05-22	103	105	101	105	1,100	105
2009-05-21	109	109	104	104	4,000	104
2009-05-20	107	108	107	108	600	108
2009-05-19	105	109	103	109	9,200	109
2009-05-18	110	111	110	111	2,100	111
2009-05-15	108	110	108	110	1,100	110
2009-05-14	111	112	108	108	1,600	108
2009-05-13	110	114	108	108	11,400	108
2009-05-12	111	112	108	112	2,300	112
2009-05-11	114	115	107	115	7,900	115
2009-05-08	112	114	111	111	4,700	111
2009-05-07	122	122	105	117	10,300	117
2009-05-01	114	124	111	123	8,200	123
2009-04-30	113	123	108	122	11,500	122
2009-04-28	116	116	116	116	1,100	116
2009-04-27	110	116	109	116	2,800	116
2009-04-24	118	118	110	116	8,700	116
2009-04-23	115	119	110	119	7,100	119
2009-04-22	120	122	118	118	1,500	118
2009-04-21	122	124	119	119	4,900	119
2009-04-20	126	127	126	127	900	127
2009-04-17	122	130	121	126	6,100	126
2009-04-16	121	125	121	121	4,800	121
2009-04-15	118	119	115	119	4,600	119
2009-04-14	117	120	116	118	17,300	118
2009-04-13	125	133	125	127	3,500	127
2009-04-10	128	134	128	131	3,100	131
2009-04-09	126	130	126	129	2,300	129
2009-04-08	124	126	124	125	2,400	125
2009-04-07	119	124	119	124	1,500	124
2009-04-06	125	126	118	123	16,400	123
2009-04-03	124	130	116	123	5,400	123
2009-04-02	125	128	122	128	5,100	128
2009-04-01	124	125	119	124	2,400	124
2009-03-31	120	124	111	124	7,300	124
2009-03-30	129	129	120	127	4,300	127
2009-03-27	109	140	109	134	20,400	134
2009-03-26	106	109	105	109	7,000	109
2009-03-25	112	114	106	109	2,000	109
2009-03-24	110	114	103	110	13,900	110
2009-03-23	104	112	102	112	13,900	112
2009-03-19	106	106	105	106	1,200	106
2009-03-18	104	105	104	104	1,700	104
2009-03-17	99	104	99	103	8,400	103
2009-03-16	100	104	100	104	3,000	104
2009-03-13	102	103	99	102	2,600	102
2009-03-12	102	104	98	99	4,900	99
2009-03-11	107	107	101	101	10,000	101
2009-03-10	94	103	94	102	6,100	102
2009-03-09	98	99	97	99	2,600	99
2009-03-06	100	100	100	100	700	100
2009-03-05	108	108	100	100	7,800	100
2009-03-04	107	107	100	104	8,400	104
2009-03-03	101	108	100	108	9,400	108
2009-03-02	102	102	93	102	2,400	102
2009-02-27	100	101	91	99	11,600	99
2009-02-26	98	100	96	98	9,600	98
2009-02-25	97	97	96	96	1,800	96
2009-02-24	91	95	89	95	1,700	95
2009-02-23	95	95	88	93	6,000	93
2009-02-20	98	98	95	97	38,300	97
2009-02-19	96	96	96	96	78,300	96
2009-02-18	95	97	89	96	47,400	96
2009-02-17	103	103	96	96	43,300	96
2009-02-16	96	104	93	100	53,100	100
2009-02-13	91	100	91	94	31,000	94
2009-02-12	92	96	87	96	53,500	96
2009-02-10	96	96	89	94	118,800	94
2009-02-09	110	110	91	97	24,300	97
2009-02-06	102	106	75	105	375,300	105
2009-02-05	106	115	101	103	32,800	103
2009-02-04	106	108	104	108	8,600	108
2009-02-03	106	108	101	107	28,000	107
2009-02-02	120	120	108	111	29,800	111
2009-01-30	122	125	120	120	7,000	120
2009-01-29	123	142	120	125	65,000	125
2009-01-28	128	133	121	124	34,900	124
2009-01-27	142	142	126	135	34,800	135
2009-01-26	140	145	137	144	34,900	144
2009-01-23	151	155	136	155	30,900	155
2009-01-22	151	160	136	156	41,800	156
2009-01-21	178	180	131	161	188,000	161
2009-01-20	113	168	110	168	214,700	168
2009-01-19	100	129	99	118	169,700	118
2009-01-16	99	100	97	99	8,800	99
2009-01-15	100	100	96	99	3,000	99
2009-01-14	95	100	95	100	5,700	100
2009-01-13	96	96	94	94	3,900	94
2009-01-09	97	97	93	96	49,700	96
2009-01-08	95	97	94	95	6,900	95
2009-01-07	95	98	93	96	46,300	96
2009-01-06	97	97	93	93	78,700	93
2009-01-05	98	98	94	97	3,200	97

分割・併合履歴： [1996-09-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1789 (株)ETSホールディングス の時系列データ [2009年度]

1789 (株)ETSホールディングスの時系列データ [2009年度]