1. HOME >
  2. 株価時系列 >
  3. 1789 >
  4. 2011年

1789 (株)ETSホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301661701651702,000170
2011-12-2916517116517011,200170
2011-12-281591681591685,400168
2011-12-271591631581584,800158
2011-12-261731731581658,700165
2011-12-221651691651696,200169
2011-12-2117117216716816,300168
2011-12-201661701661702,600170
2011-12-191671691651692,600169
2011-12-161731731721721,100172
2011-12-1517417417017210,200172
2011-12-1417517617417410,200174
2011-12-131801801731748,800174
2011-12-121701741701741,500174
2011-12-091731731691702,600170
2011-12-081741741691709,800170
2011-12-071711771711753,200175
2011-12-061751771711719,800171
2011-12-051761781721783,400178
2011-12-021721781701751,800175
2011-12-011761791721723,700172
2011-11-3016618016517312,200173
2011-11-291651701651705,300170
2011-11-281671711651704,900170
2011-11-251641711601624,200162
2011-11-24159160159160700160
2011-11-221611641611632,300163
2011-11-211641651621642,500164
2011-11-181631661621661,400166
2011-11-171631651621659,400165
2011-11-1617018616817015,900170
2011-11-151671701661675,800167
2011-11-1416417116316514,900165
2011-11-1117017015315944,000159
2011-11-101821831791806,000180
2011-11-091881901851856,800185
2011-11-0819219418718719,700187
2011-11-0721221919019548,100195
2011-11-0420521520121213,000212
2011-11-0221021020120815,100208
2011-11-012172192132171,800217
2011-10-3122022521721717,200217
2011-10-2820721920721822,400218
2011-10-272032102032066,600206
2011-10-2621221220120510,200205
2011-10-252122132102112,300211
2011-10-242102112082114,100211
2011-10-212062092062091,400209
2011-10-202122122062112,300211
2011-10-192132142082123,200212
2011-10-182112132052132,500213
2011-10-172162162152151,400215
2011-10-142152192132161,000216
2011-10-1321222021221513,000215
2011-10-122132132102112,400211
2011-10-112132172082146,100214
2011-10-072022102022101,200210
2011-10-062022102002022,600202
2011-10-052102102052054,700205
2011-10-042012142012136,700213
2011-10-032112162082164,300216
2011-09-302062192052148,400214
2011-09-291962061962055,000205
2011-09-281931961801968,200196
2011-09-2720420418818920,800189
2011-09-262002001871899,900189
2011-09-2220720820020713,600207
2011-09-212152202072084,900208
2011-09-20218218215218900218
2011-09-1620421820421823,700218
2011-09-152242252202205,400220
2011-09-1423923922022318,800223
2011-09-132352432332382,900238
2011-09-122462462292403,800240
2011-09-092512532482514,400251
2011-09-082542542462522,800252
2011-09-072462572452536,300253
2011-09-062562562412508,900250
2011-09-052592592442529,100252
2011-09-022632632542594,600259
2011-09-0124626924626313,600263
2011-08-312532532462464,200246
2011-08-3024225524225512,000255
2011-08-292312462312463,200246
2011-08-262432442332395,900239
2011-08-252422452392424,500242
2011-08-242342432342422,100242
2011-08-232362422342425,000242
2011-08-2224324523423414,500234
2011-08-192502572452529,900252
2011-08-182642642612643,100264
2011-08-172652662612663,000266
2011-08-162682702642673,700267
2011-08-152542632542633,000263
2011-08-122462532442536,100253
2011-08-112302462292466,800246
2011-08-1023824723123521,200235
2011-08-0921023621023338,900233
2011-08-0824226824124720,300247
2011-08-0526726925526017,800260
2011-08-042712842702754,900275
2011-08-0327527526627017,600270
2011-08-0227828227627715,200277
2011-08-0129029028129020,400290
2011-07-2930230427729258,600292
2011-07-2829730428630436,000304
2011-07-2731731830530541,400305
2011-07-2632232431332027,600320
2011-07-25328353322323124,100323
2011-07-2231832031232015,700320
2011-07-2131831831031811,100318
2011-07-2032032531431918,700319
2011-07-1931132631132032,700320
2011-07-153083113063116,600311
2011-07-1431031029930715,200307
2011-07-1330031130031112,500311
2011-07-123053133033069,400306
2011-07-113073103053105,000310
2011-07-0830630730130511,500305
2011-07-073053113033112,900311
2011-07-063113113033091,600309
2011-07-053093093043094,800309
2011-07-0430531230130515,200305
2011-07-0131031130130515,000305
2011-06-3032032030530816,400308
2011-06-2930532030431817,700318
2011-06-2830631230231013,500310
2011-06-2733333730630693,200306
2011-06-24293333290328278,700328
2011-06-232832882832885,300288
2011-06-222802822792822,300282
2011-06-2127528127527712,500277
2011-06-2028028127327515,900275
2011-06-1727230527128079,700280
2011-06-162812852772787,500278
2011-06-1529129727928419,200284
2011-06-1427829427828716,600287
2011-06-1326727826727610,400276
2011-06-102732762702767,800276
2011-06-092702722662707,500270
2011-06-0827427425827011,400270
2011-06-0727127426227014,600270
2011-06-0629029027027122,600271
2011-06-0329330428928934,800289
2011-06-0229530529229239,800292
2011-06-0130630930130319,300303
2011-05-3130231329730318,000303
2011-05-3029630429230428,700304
2011-05-273153153013088,900308
2011-05-2631231930431815,800318
2011-05-2532532729331335,100313
2011-05-2432533530032015,700320
2011-05-2335435432432727,900327
2011-05-2035135733033857,200338
2011-05-1937738035135147,200351
2011-05-18369409363370106,900370
2011-05-1734837934437843,200378
2011-05-1635536333434148,400341
2011-05-1337838136037190,700371
2011-05-1236438035637899,000378
2011-05-11350377350362123,300362
2011-05-10323358320354185,400354
2011-05-0933033231731739,300317
2011-05-0634334331332592,800325
2011-05-02341359328343166,600343
2011-04-28391417341341345,100341
2011-04-27360432360407878,600407
2011-04-26334368315352354,500352
2011-04-25306351295350406,100350
2011-04-22275303272293287,400293
2011-04-2127628826526695,500266
2011-04-20250288250275225,500275
2011-04-1924924924224622,900246
2011-04-1824925224525146,500251
2011-04-1525425423724533,900245
2011-04-1425225725125234,200252
2011-04-1323125223024945,400249
2011-04-1224224223323314,800233
2011-04-1123424323324310,100243
2011-04-0823023522723428,700234
2011-04-0725226023924030,500240
2011-04-0626426424525263,100252
2011-04-05244273244260316,100260
2011-04-0423124023023937,600239
2011-04-0123223522823015,600230
2011-03-3124724722823340,400233
2011-03-3022324722324066,200240
2011-03-2921922721922621,200226
2011-03-2824024222522935,100229
2011-03-25250281225229163,000229
2011-03-2421223521223452,300234
2011-03-2323023020821395,000213
2011-03-2220022020021470,000214
2011-03-1818119018118911,500189
2011-03-1717518917518115,400181
2011-03-1618819117218332,700183
2011-03-1520720714819895,600198
2011-03-14220220190198187,700198
2011-03-1120020019419413,700194
2011-03-102012022002009,900200
2011-03-092032042012013,800201
2011-03-082022022012021,900202
2011-03-072022032002018,000201
2011-03-042032042012014,900201
2011-03-032012031992028,400202
2011-03-022032052022036,800203
2011-03-0120420720220711,600207
2011-02-2820320620120312,300203
2011-02-252012032002036,000203
2011-02-2420720719920025,000200
2011-02-2321121220820811,200208
2011-02-2221321520821430,300214
2011-02-2120521420321323,800213
2011-02-1820520720320511,200205
2011-02-1720321020320527,200205
2011-02-162012042012037,500203
2011-02-1520420520120317,300203
2011-02-142022052022025,600202
2011-02-1020220419820154,200201
2011-02-0921221220520819,600208
2011-02-0821121320821318,900213
2011-02-0721621621021131,300211
2011-02-0421522221421517,100215
2011-02-0322322821421526,700215
2011-02-0221622221422220,400222
2011-02-0121722821521572,900215
2011-01-31206249205225478,200225
2011-01-282002052002027,600202
2011-01-272002032002009,300200
2011-01-262032052002008,400200
2011-01-252002032002021,900202
2011-01-2420120319219912,700199
2011-01-2121021020420513,400205
2011-01-2021321321021011,000210
2011-01-192132142122133,600213
2011-01-182112142112144,000214
2011-01-172132132092115,900211
2011-01-142132132102126,100212
2011-01-132122132102127,900212
2011-01-1221321321121114,000211
2011-01-1122122120921428,100214
2011-01-0722122922022133,800221
2011-01-0621722321722315,900223
2011-01-0521222221221715,600217
2011-01-042092132092133,600213

分割・併合履歴 ： [1996-09-25]1株→1.1株