1789 (株)ETSホールディングス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 372 | 372 | 366 | 370 | 1,600 | 370 |
2014-12-29 | 363 | 371 | 363 | 370 | 4,500 | 370 |
2014-12-26 | 374 | 376 | 370 | 371 | 7,400 | 371 |
2014-12-25 | 366 | 384 | 354 | 366 | 50,400 | 366 |
2014-12-24 | 374 | 374 | 366 | 372 | 1,500 | 372 |
2014-12-22 | 366 | 374 | 366 | 374 | 7,600 | 374 |
2014-12-19 | 353 | 374 | 353 | 374 | 12,400 | 374 |
2014-12-18 | 361 | 368 | 360 | 360 | 5,000 | 360 |
2014-12-17 | 351 | 360 | 349 | 353 | 16,700 | 353 |
2014-12-16 | 360 | 366 | 360 | 360 | 9,300 | 360 |
2014-12-15 | 356 | 365 | 356 | 365 | 3,900 | 365 |
2014-12-12 | 361 | 363 | 353 | 361 | 1,200 | 361 |
2014-12-11 | 354 | 361 | 351 | 361 | 5,600 | 361 |
2014-12-10 | 360 | 361 | 360 | 361 | 1,500 | 361 |
2014-12-09 | 355 | 364 | 355 | 364 | 1,400 | 364 |
2014-12-08 | 366 | 368 | 360 | 366 | 2,700 | 366 |
2014-12-05 | 373 | 374 | 355 | 366 | 44,800 | 366 |
2014-12-04 | 364 | 369 | 361 | 369 | 2,900 | 369 |
2014-12-03 | 369 | 370 | 355 | 364 | 4,900 | 364 |
2014-12-02 | 377 | 377 | 360 | 366 | 900 | 366 |
2014-12-01 | 365 | 380 | 365 | 378 | 17,400 | 378 |
2014-11-28 | 356 | 360 | 355 | 360 | 3,400 | 360 |
2014-11-27 | 356 | 356 | 356 | 356 | 1,000 | 356 |
2014-11-26 | 353 | 356 | 353 | 356 | 4,800 | 356 |
2014-11-25 | 354 | 354 | 346 | 352 | 6,300 | 352 |
2014-11-21 | 341 | 342 | 338 | 338 | 8,200 | 338 |
2014-11-20 | 345 | 347 | 340 | 341 | 5,700 | 341 |
2014-11-19 | 349 | 355 | 341 | 350 | 11,500 | 350 |
2014-11-18 | 343 | 353 | 343 | 350 | 2,100 | 350 |
2014-11-17 | 355 | 355 | 348 | 348 | 18,800 | 348 |
2014-11-14 | 365 | 365 | 360 | 360 | 2,600 | 360 |
2014-11-13 | 368 | 368 | 364 | 364 | 3,200 | 364 |
2014-11-12 | 374 | 374 | 368 | 368 | 7,000 | 368 |
2014-11-11 | 364 | 372 | 364 | 371 | 5,800 | 371 |
2014-11-10 | 350 | 370 | 350 | 370 | 20,000 | 370 |
2014-11-07 | 379 | 379 | 379 | 379 | 100 | 379 |
2014-11-06 | 383 | 386 | 370 | 371 | 3,900 | 371 |
2014-11-05 | 368 | 375 | 368 | 375 | 1,400 | 375 |
2014-11-04 | 378 | 384 | 367 | 367 | 16,100 | 367 |
2014-10-31 | 388 | 392 | 373 | 373 | 14,500 | 373 |
2014-10-30 | 391 | 391 | 381 | 388 | 1,800 | 388 |
2014-10-29 | 392 | 392 | 388 | 388 | 1,400 | 388 |
2014-10-28 | 390 | 390 | 387 | 390 | 2,900 | 390 |
2014-10-27 | 402 | 402 | 380 | 387 | 10,000 | 387 |
2014-10-24 | 403 | 403 | 390 | 402 | 7,900 | 402 |
2014-10-23 | 370 | 399 | 370 | 398 | 4,000 | 398 |
2014-10-22 | 371 | 390 | 362 | 390 | 7,400 | 390 |
2014-10-21 | 384 | 384 | 370 | 373 | 1,600 | 373 |
2014-10-20 | 376 | 376 | 368 | 372 | 2,700 | 372 |
2014-10-17 | 351 | 360 | 351 | 360 | 4,500 | 360 |
2014-10-16 | 368 | 368 | 350 | 355 | 16,400 | 355 |
2014-10-15 | 370 | 374 | 360 | 369 | 20,400 | 369 |
2014-10-14 | 368 | 382 | 368 | 376 | 25,500 | 376 |
2014-10-10 | 403 | 403 | 390 | 392 | 36,300 | 392 |
2014-10-09 | 413 | 421 | 403 | 405 | 17,900 | 405 |
2014-10-08 | 417 | 417 | 402 | 408 | 9,200 | 408 |
2014-10-07 | 422 | 423 | 408 | 414 | 59,000 | 414 |
2014-10-06 | 387 | 424 | 384 | 424 | 31,600 | 424 |
2014-10-03 | 382 | 400 | 381 | 384 | 11,300 | 384 |
2014-10-02 | 380 | 390 | 378 | 388 | 30,600 | 388 |
2014-10-01 | 425 | 425 | 385 | 385 | 41,100 | 385 |
2014-09-30 | 420 | 425 | 418 | 423 | 26,600 | 423 |
2014-09-29 | 410 | 425 | 408 | 418 | 94,100 | 418 |
2014-09-26 | 390 | 408 | 377 | 408 | 31,000 | 408 |
2014-09-25 | 380 | 398 | 380 | 390 | 32,700 | 390 |
2014-09-24 | 370 | 382 | 370 | 382 | 10,700 | 382 |
2014-09-22 | 370 | 372 | 366 | 370 | 4,600 | 370 |
2014-09-19 | 368 | 372 | 367 | 367 | 6,100 | 367 |
2014-09-18 | 367 | 374 | 367 | 373 | 6,000 | 373 |
2014-09-17 | 364 | 375 | 364 | 375 | 10,000 | 375 |
2014-09-16 | 362 | 374 | 362 | 367 | 7,800 | 367 |
2014-09-12 | 380 | 381 | 358 | 373 | 55,100 | 373 |
2014-09-11 | 394 | 406 | 375 | 382 | 45,700 | 382 |
2014-09-10 | 394 | 405 | 385 | 386 | 34,200 | 386 |
2014-09-09 | 405 | 409 | 391 | 405 | 37,400 | 405 |
2014-09-08 | 400 | 430 | 380 | 413 | 91,300 | 413 |
2014-09-05 | 389 | 389 | 371 | 380 | 57,600 | 380 |
2014-09-04 | 409 | 410 | 391 | 393 | 39,800 | 393 |
2014-09-03 | 410 | 418 | 395 | 410 | 90,200 | 410 |
2014-09-02 | 386 | 415 | 384 | 415 | 56,600 | 415 |
2014-09-01 | 369 | 387 | 353 | 375 | 29,500 | 375 |
2014-08-29 | 349 | 360 | 349 | 360 | 7,600 | 360 |
2014-08-28 | 360 | 360 | 341 | 355 | 32,000 | 355 |
2014-08-27 | 367 | 367 | 331 | 363 | 50,700 | 363 |
2014-08-26 | 363 | 365 | 355 | 364 | 22,900 | 364 |
2014-08-25 | 348 | 367 | 345 | 367 | 33,900 | 367 |
2014-08-22 | 347 | 347 | 344 | 347 | 5,700 | 347 |
2014-08-21 | 340 | 343 | 340 | 340 | 17,500 | 340 |
2014-08-20 | 341 | 342 | 325 | 333 | 13,700 | 333 |
2014-08-19 | 336 | 350 | 335 | 336 | 43,200 | 336 |
2014-08-18 | 309 | 340 | 309 | 330 | 42,400 | 330 |
2014-08-15 | 310 | 314 | 310 | 310 | 5,400 | 310 |
2014-08-14 | 310 | 311 | 308 | 310 | 5,100 | 310 |
2014-08-13 | 297 | 309 | 296 | 309 | 16,300 | 309 |
2014-08-12 | 305 | 305 | 300 | 303 | 5,000 | 303 |
2014-08-11 | 297 | 302 | 297 | 302 | 3,400 | 302 |
2014-08-08 | 295 | 300 | 295 | 297 | 25,200 | 297 |
2014-08-07 | 290 | 301 | 290 | 301 | 11,500 | 301 |
2014-08-06 | 286 | 296 | 286 | 288 | 12,300 | 288 |
2014-08-05 | 297 | 306 | 294 | 294 | 30,200 | 294 |
2014-08-04 | 295 | 299 | 295 | 299 | 4,200 | 299 |
2014-08-01 | 286 | 298 | 283 | 298 | 26,500 | 298 |
2014-07-31 | 298 | 299 | 295 | 295 | 34,000 | 295 |
2014-07-30 | 310 | 312 | 294 | 298 | 136,900 | 298 |
2014-07-29 | 336 | 342 | 325 | 341 | 53,500 | 341 |
2014-07-28 | 333 | 345 | 333 | 344 | 44,300 | 344 |
2014-07-25 | 338 | 340 | 333 | 333 | 31,800 | 333 |
2014-07-24 | 330 | 338 | 329 | 335 | 11,500 | 335 |
2014-07-23 | 328 | 338 | 322 | 333 | 30,500 | 333 |
2014-07-22 | 321 | 334 | 317 | 329 | 43,200 | 329 |
2014-07-18 | 297 | 320 | 290 | 315 | 78,800 | 315 |
2014-07-17 | 305 | 306 | 295 | 298 | 24,300 | 298 |
2014-07-16 | 298 | 305 | 298 | 302 | 21,600 | 302 |
2014-07-15 | 304 | 318 | 298 | 305 | 27,100 | 305 |
2014-07-14 | 304 | 318 | 297 | 301 | 41,700 | 301 |
2014-07-11 | 299 | 302 | 291 | 302 | 9,100 | 302 |
2014-07-10 | 291 | 303 | 290 | 299 | 19,200 | 299 |
2014-07-09 | 299 | 301 | 295 | 297 | 26,600 | 297 |
2014-07-08 | 296 | 315 | 290 | 301 | 127,900 | 301 |
2014-07-07 | 289 | 297 | 289 | 296 | 10,500 | 296 |
2014-07-04 | 286 | 299 | 285 | 293 | 48,700 | 293 |
2014-07-03 | 282 | 285 | 280 | 285 | 6,300 | 285 |
2014-07-02 | 285 | 285 | 281 | 283 | 5,200 | 283 |
2014-07-01 | 283 | 286 | 280 | 286 | 17,000 | 286 |
2014-06-30 | 278 | 279 | 277 | 277 | 2,100 | 277 |
2014-06-27 | 279 | 279 | 273 | 276 | 8,600 | 276 |
2014-06-26 | 282 | 283 | 278 | 279 | 3,000 | 279 |
2014-06-25 | 280 | 281 | 277 | 277 | 9,500 | 277 |
2014-06-24 | 284 | 284 | 276 | 282 | 13,900 | 282 |
2014-06-23 | 284 | 288 | 278 | 283 | 19,800 | 283 |
2014-06-20 | 292 | 293 | 280 | 285 | 55,500 | 285 |
2014-06-19 | 265 | 301 | 265 | 297 | 207,500 | 297 |
2014-06-18 | 265 | 265 | 259 | 262 | 8,400 | 262 |
2014-06-17 | 267 | 267 | 265 | 265 | 1,900 | 265 |
2014-06-16 | 268 | 268 | 262 | 264 | 12,300 | 264 |
2014-06-13 | 265 | 266 | 260 | 266 | 7,300 | 266 |
2014-06-12 | 266 | 266 | 266 | 266 | 1,100 | 266 |
2014-06-11 | 258 | 267 | 256 | 264 | 16,900 | 264 |
2014-06-10 | 265 | 267 | 258 | 266 | 7,200 | 266 |
2014-06-09 | 264 | 266 | 263 | 265 | 10,500 | 265 |
2014-06-06 | 263 | 265 | 259 | 259 | 4,300 | 259 |
2014-06-05 | 267 | 267 | 265 | 266 | 2,800 | 266 |
2014-06-04 | 270 | 270 | 254 | 267 | 38,500 | 267 |
2014-06-03 | 268 | 269 | 268 | 269 | 1,100 | 269 |
2014-06-02 | 269 | 269 | 266 | 268 | 11,400 | 268 |
2014-05-30 | 267 | 267 | 266 | 266 | 1,100 | 266 |
2014-05-29 | 260 | 261 | 260 | 261 | 2,900 | 261 |
2014-05-28 | 254 | 259 | 254 | 259 | 1,600 | 259 |
2014-05-27 | 257 | 261 | 257 | 259 | 2,100 | 259 |
2014-05-26 | 256 | 261 | 256 | 261 | 3,200 | 261 |
2014-05-23 | 263 | 264 | 260 | 261 | 2,200 | 261 |
2014-05-22 | 251 | 264 | 250 | 253 | 7,800 | 253 |
2014-05-21 | 242 | 247 | 241 | 247 | 4,000 | 247 |
2014-05-20 | 244 | 246 | 242 | 246 | 2,000 | 246 |
2014-05-19 | 256 | 256 | 246 | 246 | 1,600 | 246 |
2014-05-16 | 253 | 253 | 253 | 253 | 100 | 253 |
2014-05-15 | 252 | 252 | 252 | 252 | 400 | 252 |
2014-05-14 | 251 | 251 | 248 | 251 | 1,000 | 251 |
2014-05-13 | 255 | 255 | 248 | 251 | 1,500 | 251 |
2014-05-12 | 249 | 250 | 249 | 249 | 400 | 249 |
2014-05-09 | 253 | 253 | 248 | 248 | 7,900 | 248 |
2014-05-08 | 253 | 255 | 253 | 253 | 2,700 | 253 |
2014-05-07 | 254 | 254 | 253 | 253 | 1,900 | 253 |
2014-05-02 | 253 | 255 | 252 | 255 | 1,000 | 255 |
2014-05-01 | 250 | 252 | 250 | 252 | 2,400 | 252 |
2014-04-30 | 255 | 260 | 250 | 250 | 9,100 | 250 |
2014-04-28 | 262 | 262 | 246 | 259 | 11,000 | 259 |
2014-04-25 | 273 | 276 | 258 | 270 | 18,900 | 270 |
2014-04-24 | 275 | 276 | 269 | 273 | 13,100 | 273 |
2014-04-23 | 267 | 267 | 266 | 267 | 1,700 | 267 |
2014-04-22 | 267 | 267 | 267 | 267 | 1,300 | 267 |
2014-04-21 | 265 | 266 | 264 | 266 | 2,100 | 266 |
2014-04-18 | 266 | 266 | 262 | 262 | 1,400 | 262 |
2014-04-17 | 264 | 265 | 261 | 265 | 1,800 | 265 |
2014-04-16 | 260 | 264 | 260 | 264 | 5,000 | 264 |
2014-04-15 | 260 | 260 | 259 | 260 | 800 | 260 |
2014-04-14 | 255 | 259 | 255 | 259 | 600 | 259 |
2014-04-11 | 256 | 260 | 256 | 260 | 2,700 | 260 |
2014-04-10 | 257 | 257 | 256 | 256 | 1,300 | 256 |
2014-04-09 | 255 | 260 | 255 | 256 | 2,500 | 256 |
2014-04-08 | 266 | 266 | 253 | 266 | 7,400 | 266 |
2014-04-07 | 267 | 267 | 267 | 267 | 300 | 267 |
2014-04-04 | 262 | 270 | 262 | 267 | 9,800 | 267 |
2014-04-03 | 263 | 264 | 262 | 264 | 400 | 264 |
2014-04-02 | 260 | 262 | 260 | 262 | 1,400 | 262 |
2014-04-01 | 258 | 259 | 258 | 259 | 500 | 259 |
2014-03-31 | 255 | 258 | 255 | 258 | 1,800 | 258 |
2014-03-28 | 248 | 255 | 248 | 255 | 2,300 | 255 |
2014-03-27 | 255 | 255 | 246 | 251 | 1,200 | 251 |
2014-03-26 | 253 | 255 | 250 | 250 | 2,700 | 250 |
2014-03-25 | 252 | 253 | 249 | 253 | 3,900 | 253 |
2014-03-24 | 250 | 251 | 250 | 250 | 1,700 | 250 |
2014-03-20 | 257 | 257 | 250 | 250 | 2,800 | 250 |
2014-03-19 | 262 | 264 | 259 | 259 | 3,000 | 259 |
2014-03-18 | 263 | 266 | 263 | 263 | 4,200 | 263 |
2014-03-17 | 266 | 266 | 264 | 266 | 1,000 | 266 |
2014-03-14 | 266 | 266 | 265 | 265 | 2,300 | 265 |
2014-03-13 | 270 | 270 | 270 | 270 | 200 | 270 |
2014-03-12 | 270 | 273 | 267 | 269 | 3,000 | 269 |
2014-03-11 | 270 | 270 | 270 | 270 | 2,000 | 270 |
2014-03-10 | 270 | 273 | 270 | 273 | 3,100 | 273 |
2014-03-07 | 268 | 273 | 268 | 272 | 6,100 | 272 |
2014-03-06 | 267 | 272 | 267 | 270 | 8,500 | 270 |
2014-03-05 | 270 | 276 | 267 | 267 | 6,200 | 267 |
2014-03-03 | 272 | 276 | 270 | 276 | 6,200 | 276 |
2014-02-28 | 274 | 277 | 274 | 277 | 1,800 | 277 |
2014-02-27 | 276 | 276 | 276 | 276 | 600 | 276 |
2014-02-26 | 276 | 276 | 274 | 276 | 3,100 | 276 |
2014-02-25 | 279 | 280 | 278 | 279 | 5,600 | 279 |
2014-02-24 | 276 | 277 | 274 | 275 | 6,800 | 275 |
2014-02-21 | 272 | 273 | 270 | 273 | 1,300 | 273 |
2014-02-20 | 268 | 273 | 268 | 270 | 1,800 | 270 |
2014-02-19 | 271 | 271 | 269 | 269 | 1,900 | 269 |
2014-02-18 | 264 | 272 | 261 | 271 | 5,600 | 271 |
2014-02-17 | 264 | 266 | 260 | 265 | 4,600 | 265 |
2014-02-14 | 262 | 266 | 258 | 266 | 7,300 | 266 |
2014-02-13 | 263 | 263 | 259 | 260 | 6,400 | 260 |
2014-02-12 | 261 | 264 | 260 | 262 | 5,200 | 262 |
2014-02-10 | 260 | 267 | 258 | 261 | 8,700 | 261 |
2014-02-07 | 251 | 260 | 251 | 255 | 61,000 | 255 |
2014-02-06 | 260 | 267 | 260 | 267 | 2,000 | 267 |
2014-02-05 | 257 | 265 | 257 | 258 | 5,300 | 258 |
2014-02-04 | 267 | 267 | 254 | 256 | 18,000 | 256 |
2014-02-03 | 278 | 280 | 277 | 277 | 7,200 | 277 |
2014-01-31 | 290 | 300 | 265 | 287 | 25,600 | 287 |
2014-01-30 | 301 | 301 | 289 | 294 | 20,700 | 294 |
2014-01-29 | 303 | 309 | 301 | 305 | 30,400 | 305 |
2014-01-28 | 304 | 317 | 302 | 317 | 19,900 | 317 |
2014-01-27 | 304 | 304 | 293 | 299 | 8,600 | 299 |
2014-01-24 | 311 | 311 | 306 | 307 | 3,100 | 307 |
2014-01-23 | 313 | 313 | 310 | 311 | 4,100 | 311 |
2014-01-22 | 314 | 314 | 311 | 313 | 3,700 | 313 |
2014-01-21 | 319 | 319 | 314 | 314 | 6,600 | 314 |
2014-01-20 | 320 | 320 | 311 | 311 | 10,000 | 311 |
2014-01-17 | 317 | 317 | 313 | 315 | 6,200 | 315 |
2014-01-16 | 327 | 328 | 311 | 314 | 63,100 | 314 |
2014-01-15 | 303 | 335 | 300 | 323 | 82,100 | 323 |
2014-01-14 | 300 | 310 | 295 | 309 | 13,300 | 309 |
2014-01-10 | 301 | 304 | 294 | 299 | 9,000 | 299 |
2014-01-09 | 303 | 303 | 280 | 298 | 19,900 | 298 |
2014-01-08 | 304 | 304 | 301 | 301 | 5,900 | 301 |
2014-01-07 | 301 | 305 | 299 | 302 | 2,400 | 302 |
2014-01-06 | 298 | 304 | 297 | 301 | 29,700 | 301 |
分割・併合履歴 : [1996-09-25]1株→1.1株