1789 (株)ETSホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	209	209	207	209	3,800	209
2010-12-29	211	211	207	209	10,200	209
2010-12-28	213	213	209	210	3,300	210
2010-12-27	211	216	209	211	24,300	211
2010-12-24	213	213	209	212	10,700	212
2010-12-22	212	213	206	210	22,300	210
2010-12-21	212	216	212	213	5,800	213
2010-12-20	217	220	211	215	14,300	215
2010-12-17	210	223	210	214	15,600	214
2010-12-16	208	212	208	210	7,900	210
2010-12-15	215	215	207	213	25,000	213
2010-12-14	215	215	212	213	9,600	213
2010-12-13	216	216	211	213	3,300	213
2010-12-10	216	221	213	216	11,900	216
2010-12-09	221	224	216	218	21,500	218
2010-12-08	228	228	223	223	15,800	223
2010-12-07	225	229	222	224	44,400	224
2010-12-06	216	233	216	223	96,600	223
2010-12-03	217	218	214	215	16,600	215
2010-12-02	212	217	212	215	18,400	215
2010-12-01	209	210	209	210	8,800	210
2010-11-30	213	214	210	211	19,700	211
2010-11-29	212	215	210	214	13,200	214
2010-11-26	216	216	211	212	30,000	212
2010-11-25	210	220	210	215	48,800	215
2010-11-24	210	211	207	211	13,500	211
2010-11-22	209	210	205	210	18,600	210
2010-11-19	209	211	208	208	34,700	208
2010-11-18	218	228	211	211	274,800	211
2010-11-17	205	211	200	206	62,700	206
2010-11-16	209	212	203	205	38,300	205
2010-11-15	217	217	207	207	68,900	207
2010-11-12	223	226	214	217	106,700	217
2010-11-11	228	229	222	229	129,300	229
2010-11-10	264	274	226	228	1,470,300	228
2010-11-09	208	248	192	248	764,600	248
2010-11-08	194	205	189	198	110,000	198
2010-11-05	186	194	186	189	24,600	189
2010-11-04	187	187	183	187	11,400	187
2010-11-02	185	188	182	184	25,200	184
2010-11-01	187	189	180	187	37,100	187
2010-10-29	186	193	185	188	52,700	188
2010-10-28	194	198	189	193	59,500	193
2010-10-27	210	231	195	197	687,800	197
2010-10-26	195	198	188	191	43,400	191
2010-10-25	199	208	190	197	69,300	197
2010-10-22	181	201	181	194	248,900	194
2010-10-21	179	195	179	180	118,100	180
2010-10-20	181	203	180	181	139,000	181
2010-10-19	179	218	178	188	672,600	188
2010-10-18	192	194	183	186	55,200	186
2010-10-15	194	194	187	189	80,000	189
2010-10-14	205	221	196	198	220,000	198
2010-10-13	208	211	194	205	154,300	205
2010-10-12	220	223	204	208	228,200	208
2010-10-08	261	269	212	227	1,117,600	227
2010-10-07	251	251	235	245	234,700	245
2010-10-06	226	259	226	258	2,118,900	258
2010-10-05	250	270	219	220	1,447,500	220
2010-10-04	154	204	154	204	348,100	204
2010-10-01	164	164	150	154	9,900	154
2010-09-30	163	166	163	165	2,800	165
2010-09-29	168	168	164	165	6,100	165
2010-09-28	171	171	168	169	6,000	169
2010-09-27	180	180	171	173	10,100	173
2010-09-24	174	180	171	176	22,700	176
2010-09-22	173	174	168	174	12,400	174
2010-09-21	167	173	167	172	6,700	172
2010-09-17	171	171	166	166	2,900	166
2010-09-16	167	172	167	170	1,200	170
2010-09-15	168	170	167	167	3,600	167
2010-09-14	168	172	167	170	4,600	170
2010-09-13	172	175	168	170	8,600	170
2010-09-10	175	196	166	172	70,400	172
2010-09-09	162	178	162	165	18,300	165
2010-09-08	165	165	160	163	2,500	163
2010-09-07	165	165	165	165	100	165
2010-09-06	165	168	164	168	2,400	168
2010-09-03	165	168	165	168	2,800	168
2010-09-02	163	165	160	165	8,600	165
2010-09-01	163	163	163	163	100	163
2010-08-31	161	163	160	163	2,300	163
2010-08-30	163	167	163	167	4,000	167
2010-08-27	154	159	154	159	400	159
2010-08-26	154	157	152	155	3,100	155
2010-08-25	163	163	152	156	3,800	156
2010-08-24	159	160	159	160	1,100	160
2010-08-23	162	165	158	165	5,000	165
2010-08-20	163	164	163	163	400	163
2010-08-19	160	162	160	162	900	162
2010-08-18	165	165	160	162	8,300	162
2010-08-17	165	165	162	162	1,400	162
2010-08-16	168	168	165	168	1,300	168
2010-08-13	165	170	164	168	800	168
2010-08-12	168	169	164	169	4,000	169
2010-08-11	168	171	166	171	2,000	171
2010-08-10	173	174	168	168	3,300	168
2010-08-09	165	173	165	173	1,700	173
2010-08-06	166	171	165	170	2,800	170
2010-08-05	167	170	164	166	12,300	166
2010-08-04	176	176	167	169	38,400	169
2010-08-03	178	182	176	181	11,600	181
2010-08-02	195	195	178	178	52,600	178
2010-07-30	200	224	182	194	121,800	194
2010-07-29	203	203	200	200	5,700	200
2010-07-28	196	201	196	200	1,800	200
2010-07-27	202	202	195	200	2,400	200
2010-07-26	201	204	191	202	1,300	202
2010-07-23	199	200	184	196	8,000	196
2010-07-22	206	206	195	198	16,400	198
2010-07-21	206	210	193	206	21,800	206
2010-07-20	175	220	172	197	74,200	197
2010-07-16	168	182	164	176	25,000	176
2010-07-15	164	165	164	165	1,500	165
2010-07-14	169	169	168	169	600	169
2010-07-13	167	167	162	164	2,100	164
2010-07-12	169	170	167	170	2,500	170
2010-07-09	168	169	166	169	1,200	169
2010-07-08	176	176	171	174	2,000	174
2010-07-07	169	174	167	172	1,500	172
2010-07-06	167	171	167	170	1,100	170
2010-07-05	166	179	166	174	3,300	174
2010-07-02	160	167	160	162	4,500	162
2010-07-01	159	160	151	159	7,800	159
2010-06-30	167	167	155	164	23,900	164
2010-06-29	178	178	170	171	3,700	171
2010-06-28	183	183	177	180	4,000	180
2010-06-25	196	196	181	185	8,100	185
2010-06-24	193	194	190	194	6,500	194
2010-06-23	196	196	193	193	900	193
2010-06-22	202	202	196	196	4,500	196
2010-06-21	199	205	198	198	6,300	198
2010-06-18	200	207	198	203	8,900	203
2010-06-17	202	207	195	200	12,100	200
2010-06-16	193	210	193	204	24,700	204
2010-06-15	186	191	186	190	3,500	190
2010-06-14	183	185	180	185	3,400	185
2010-06-11	175	179	175	179	3,200	179
2010-06-10	178	180	178	180	1,500	180
2010-06-09	179	181	172	181	7,600	181
2010-06-08	179	183	177	183	1,800	183
2010-06-07	180	180	178	180	4,200	180
2010-06-04	180	185	180	185	1,800	185
2010-06-03	182	184	180	182	4,200	182
2010-06-02	189	189	180	181	13,900	181
2010-06-01	187	189	185	186	4,800	186
2010-05-31	186	186	181	185	5,300	185
2010-05-28	192	192	185	186	2,000	186
2010-05-27	181	182	180	182	1,700	182
2010-05-26	181	182	177	182	5,900	182
2010-05-25	188	188	178	180	9,100	180
2010-05-24	183	188	179	188	9,100	188
2010-05-21	186	188	179	188	14,600	188
2010-05-20	196	197	190	191	5,800	191
2010-05-19	193	198	184	198	10,800	198
2010-05-18	206	207	196	202	23,100	202
2010-05-17	215	216	200	206	33,000	206
2010-05-14	211	218	211	215	13,100	215
2010-05-13	206	213	206	210	5,900	210
2010-05-12	206	210	201	203	21,100	203
2010-05-11	221	224	208	208	9,100	208
2010-05-10	219	223	217	221	9,200	221
2010-05-07	203	226	203	219	27,500	219
2010-05-06	239	240	235	235	12,200	235
2010-04-30	254	255	240	249	67,200	249
2010-04-28	249	255	244	251	59,500	251
2010-04-27	253	255	237	255	122,200	255
2010-04-26	235	304	234	254	637,700	254
2010-04-23	231	238	226	229	32,700	229
2010-04-22	233	233	224	231	18,700	231
2010-04-21	220	232	220	232	26,800	232
2010-04-20	214	227	210	221	20,900	221
2010-04-19	211	214	211	213	5,300	213
2010-04-16	220	220	209	219	25,300	219
2010-04-15	220	220	216	220	4,300	220
2010-04-14	220	220	210	219	21,300	219
2010-04-13	222	222	219	220	5,100	220
2010-04-12	223	225	220	223	7,300	223
2010-04-09	225	225	220	223	10,100	223
2010-04-08	229	230	224	225	4,500	225
2010-04-07	226	227	222	226	7,200	226
2010-04-06	226	230	224	229	11,400	229
2010-04-05	229	234	225	225	15,100	225
2010-04-02	229	232	223	229	11,100	229
2010-04-01	217	223	214	221	4,600	221
2010-03-31	220	221	213	217	18,400	217
2010-03-30	227	227	219	221	8,100	221
2010-03-29	227	228	223	225	10,300	225
2010-03-26	235	236	220	231	51,400	231
2010-03-25	240	240	238	238	6,300	238
2010-03-24	238	243	238	239	14,900	239
2010-03-23	241	242	238	239	12,600	239
2010-03-19	241	246	240	241	9,700	241
2010-03-18	241	246	240	245	6,000	245
2010-03-17	240	248	235	242	21,600	242
2010-03-16	247	247	239	240	25,100	240
2010-03-15	251	256	245	245	37,800	245
2010-03-12	250	262	243	254	39,600	254
2010-03-11	249	251	243	248	25,400	248
2010-03-10	234	258	234	252	123,000	252
2010-03-09	234	246	233	234	41,600	234
2010-03-08	234	249	230	233	78,000	233
2010-03-05	224	233	222	229	16,800	229
2010-03-04	226	228	222	222	9,200	222
2010-03-03	226	227	221	226	7,300	226
2010-03-02	231	234	226	226	11,400	226
2010-03-01	219	237	218	234	32,700	234
2010-02-26	230	230	215	228	15,300	228
2010-02-25	235	235	226	230	28,200	230
2010-02-24	240	243	228	235	93,500	235
2010-02-23	220	247	220	239	183,500	239
2010-02-22	208	237	203	226	381,400	226
2010-02-19	209	219	201	205	171,600	205
2010-02-18	191	241	190	225	796,300	225
2010-02-17	190	192	187	191	8,700	191
2010-02-16	186	192	186	188	10,200	188
2010-02-15	189	192	185	187	14,400	187
2010-02-12	179	189	178	187	26,700	187
2010-02-10	180	186	177	186	13,900	186
2010-02-09	188	188	177	177	33,400	177
2010-02-08	184	200	180	189	84,700	189
2010-02-05	178	219	174	184	326,800	184
2010-02-04	184	186	176	181	21,300	181
2010-02-03	194	196	185	185	35,300	185
2010-02-02	200	200	184	189	77,700	189
2010-02-01	240	267	191	194	359,000	194
2010-01-29	165	217	161	217	142,000	217
2010-01-28	160	169	160	167	25,200	167
2010-01-27	167	167	160	167	10,500	167
2010-01-26	158	168	153	165	38,100	165
2010-01-25	154	161	150	159	23,300	159
2010-01-22	144	172	141	158	140,800	158
2010-01-21	145	150	139	144	30,000	144
2010-01-20	150	151	146	150	8,800	150
2010-01-19	150	151	147	150	12,700	150
2010-01-18	151	152	149	150	15,800	150
2010-01-15	158	175	154	157	115,100	157
2010-01-14	144	157	144	157	20,800	157
2010-01-13	150	151	146	146	12,500	146
2010-01-12	156	156	147	152	21,800	152
2010-01-08	158	163	151	155	36,100	155
2010-01-07	164	173	151	163	41,900	163
2010-01-06	169	169	149	158	57,000	158
2010-01-05	182	189	170	170	247,200	170
2010-01-04	152	188	152	174	595,800	174

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 [2010年度]

1789 (株)ETSホールディングスの時系列データ [2010年度]