1789 (株)ETSホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 344 | 355 | 344 | 355 | 7,100 | 355 |
| 2015-12-29 | 340 | 349 | 339 | 345 | 5,300 | 345 |
| 2015-12-28 | 331 | 338 | 330 | 337 | 8,100 | 337 |
| 2015-12-25 | 341 | 348 | 329 | 333 | 28,700 | 333 |
| 2015-12-24 | 349 | 351 | 342 | 345 | 22,900 | 345 |
| 2015-12-22 | 358 | 358 | 342 | 356 | 17,900 | 356 |
| 2015-12-21 | 351 | 359 | 351 | 359 | 8,900 | 359 |
| 2015-12-18 | 360 | 364 | 351 | 354 | 13,400 | 354 |
| 2015-12-17 | 365 | 373 | 360 | 360 | 25,900 | 360 |
| 2015-12-16 | 386 | 392 | 350 | 363 | 124,100 | 363 |
| 2015-12-15 | 389 | 419 | 377 | 386 | 591,800 | 386 |
| 2015-12-14 | 353 | 436 | 337 | 436 | 385,100 | 436 |
| 2015-12-11 | 358 | 358 | 356 | 356 | 1,900 | 356 |
| 2015-12-10 | 353 | 359 | 353 | 355 | 1,300 | 355 |
| 2015-12-09 | 361 | 365 | 358 | 361 | 2,700 | 361 |
| 2015-12-08 | 363 | 363 | 359 | 360 | 4,800 | 360 |
| 2015-12-07 | 367 | 368 | 361 | 364 | 2,900 | 364 |
| 2015-12-04 | 378 | 378 | 367 | 367 | 3,300 | 367 |
| 2015-12-03 | 374 | 378 | 357 | 378 | 9,200 | 378 |
| 2015-12-02 | 376 | 377 | 374 | 377 | 3,300 | 377 |
| 2015-12-01 | 371 | 379 | 371 | 379 | 2,000 | 379 |
| 2015-11-30 | 379 | 379 | 370 | 378 | 10,100 | 378 |
| 2015-11-27 | 379 | 379 | 371 | 378 | 17,700 | 378 |
| 2015-11-26 | 369 | 376 | 368 | 375 | 25,800 | 375 |
| 2015-11-25 | 372 | 372 | 367 | 369 | 2,600 | 369 |
| 2015-11-24 | 367 | 372 | 366 | 370 | 4,700 | 370 |
| 2015-11-20 | 367 | 371 | 367 | 369 | 2,300 | 369 |
| 2015-11-19 | 368 | 371 | 365 | 367 | 3,700 | 367 |
| 2015-11-18 | 368 | 371 | 364 | 368 | 3,300 | 368 |
| 2015-11-17 | 361 | 372 | 361 | 364 | 3,300 | 364 |
| 2015-11-16 | 367 | 367 | 361 | 361 | 2,200 | 361 |
| 2015-11-13 | 369 | 372 | 366 | 368 | 2,800 | 368 |
| 2015-11-12 | 364 | 374 | 364 | 374 | 3,400 | 374 |
| 2015-11-11 | 370 | 370 | 364 | 367 | 4,900 | 367 |
| 2015-11-10 | 359 | 371 | 358 | 362 | 10,600 | 362 |
| 2015-11-09 | 340 | 361 | 340 | 355 | 15,000 | 355 |
| 2015-11-06 | 340 | 349 | 339 | 342 | 4,300 | 342 |
| 2015-11-05 | 344 | 349 | 326 | 338 | 14,000 | 338 |
| 2015-11-04 | 352 | 352 | 344 | 349 | 9,400 | 349 |
| 2015-11-02 | 356 | 356 | 351 | 353 | 4,000 | 353 |
| 2015-10-30 | 357 | 362 | 357 | 358 | 2,000 | 358 |
| 2015-10-29 | 363 | 363 | 358 | 359 | 1,100 | 359 |
| 2015-10-28 | 360 | 364 | 360 | 362 | 3,300 | 362 |
| 2015-10-27 | 365 | 367 | 360 | 363 | 8,500 | 363 |
| 2015-10-26 | 363 | 368 | 360 | 362 | 4,500 | 362 |
| 2015-10-23 | 364 | 368 | 360 | 363 | 9,600 | 363 |
| 2015-10-22 | 361 | 362 | 359 | 362 | 1,400 | 362 |
| 2015-10-21 | 360 | 365 | 357 | 361 | 7,500 | 361 |
| 2015-10-20 | 363 | 365 | 360 | 360 | 3,700 | 360 |
| 2015-10-19 | 368 | 368 | 361 | 365 | 6,900 | 365 |
| 2015-10-16 | 371 | 373 | 361 | 370 | 7,900 | 370 |
| 2015-10-15 | 370 | 374 | 369 | 369 | 5,300 | 369 |
| 2015-10-14 | 374 | 374 | 371 | 371 | 1,700 | 371 |
| 2015-10-13 | 375 | 376 | 370 | 374 | 3,700 | 374 |
| 2015-10-09 | 372 | 377 | 371 | 375 | 6,200 | 375 |
| 2015-10-08 | 373 | 376 | 368 | 373 | 5,600 | 373 |
| 2015-10-07 | 371 | 374 | 370 | 373 | 3,700 | 373 |
| 2015-10-06 | 375 | 376 | 370 | 372 | 5,200 | 372 |
| 2015-10-05 | 368 | 374 | 368 | 371 | 7,400 | 371 |
| 2015-10-02 | 370 | 372 | 365 | 368 | 12,000 | 368 |
| 2015-10-01 | 371 | 378 | 369 | 373 | 24,100 | 373 |
| 2015-09-30 | 380 | 380 | 373 | 379 | 11,400 | 379 |
| 2015-09-29 | 381 | 384 | 374 | 381 | 17,400 | 381 |
| 2015-09-28 | 387 | 392 | 382 | 386 | 78,200 | 386 |
| 2015-09-25 | 419 | 420 | 414 | 420 | 115,500 | 420 |
| 2015-09-24 | 409 | 417 | 409 | 415 | 26,800 | 415 |
| 2015-09-18 | 419 | 419 | 399 | 410 | 28,100 | 410 |
| 2015-09-17 | 420 | 420 | 417 | 420 | 8,200 | 420 |
| 2015-09-16 | 421 | 422 | 419 | 420 | 7,200 | 420 |
| 2015-09-15 | 420 | 423 | 420 | 422 | 5,300 | 422 |
| 2015-09-14 | 424 | 425 | 419 | 423 | 9,700 | 423 |
| 2015-09-11 | 417 | 425 | 413 | 424 | 19,300 | 424 |
| 2015-09-10 | 415 | 415 | 410 | 412 | 6,800 | 412 |
| 2015-09-09 | 411 | 417 | 404 | 415 | 17,300 | 415 |
| 2015-09-08 | 415 | 415 | 390 | 392 | 11,900 | 392 |
| 2015-09-07 | 418 | 418 | 409 | 412 | 9,700 | 412 |
| 2015-09-04 | 426 | 426 | 410 | 418 | 7,200 | 418 |
| 2015-09-03 | 427 | 427 | 420 | 426 | 5,800 | 426 |
| 2015-09-02 | 410 | 425 | 408 | 420 | 11,900 | 420 |
| 2015-09-01 | 425 | 427 | 410 | 411 | 16,600 | 411 |
| 2015-08-31 | 428 | 430 | 422 | 425 | 23,700 | 425 |
| 2015-08-28 | 420 | 429 | 420 | 421 | 9,100 | 421 |
| 2015-08-27 | 411 | 426 | 411 | 415 | 29,700 | 415 |
| 2015-08-26 | 404 | 410 | 402 | 410 | 9,700 | 410 |
| 2015-08-25 | 382 | 404 | 370 | 404 | 27,300 | 404 |
| 2015-08-24 | 381 | 403 | 380 | 402 | 38,200 | 402 |
| 2015-08-21 | 406 | 406 | 396 | 400 | 18,600 | 400 |
| 2015-08-20 | 408 | 410 | 406 | 406 | 4,500 | 406 |
| 2015-08-19 | 406 | 418 | 405 | 408 | 15,200 | 408 |
| 2015-08-18 | 414 | 470 | 403 | 412 | 291,600 | 412 |
| 2015-08-17 | 410 | 412 | 409 | 412 | 7,000 | 412 |
| 2015-08-14 | 409 | 410 | 407 | 408 | 3,300 | 408 |
| 2015-08-13 | 403 | 409 | 401 | 407 | 5,900 | 407 |
| 2015-08-12 | 412 | 412 | 404 | 406 | 9,100 | 406 |
| 2015-08-11 | 406 | 413 | 404 | 413 | 19,300 | 413 |
| 2015-08-10 | 401 | 403 | 397 | 403 | 10,800 | 403 |
| 2015-08-07 | 398 | 404 | 396 | 398 | 11,800 | 398 |
| 2015-08-06 | 408 | 410 | 398 | 398 | 16,700 | 398 |
| 2015-08-05 | 401 | 410 | 400 | 408 | 32,400 | 408 |
| 2015-08-04 | 395 | 401 | 394 | 399 | 14,100 | 399 |
| 2015-08-03 | 388 | 396 | 383 | 395 | 19,400 | 395 |
| 2015-07-31 | 390 | 394 | 380 | 388 | 31,100 | 388 |
| 2015-07-30 | 397 | 398 | 390 | 398 | 25,000 | 398 |
| 2015-07-29 | 394 | 397 | 393 | 397 | 11,500 | 397 |
| 2015-07-28 | 395 | 395 | 392 | 394 | 8,500 | 394 |
| 2015-07-27 | 397 | 397 | 390 | 390 | 21,500 | 390 |
| 2015-07-24 | 393 | 394 | 390 | 391 | 8,600 | 391 |
| 2015-07-23 | 393 | 394 | 392 | 392 | 5,400 | 392 |
| 2015-07-22 | 394 | 394 | 390 | 393 | 6,300 | 393 |
| 2015-07-21 | 391 | 395 | 391 | 395 | 7,800 | 395 |
| 2015-07-17 | 390 | 391 | 385 | 389 | 9,200 | 389 |
| 2015-07-16 | 389 | 390 | 385 | 388 | 10,300 | 388 |
| 2015-07-15 | 395 | 395 | 385 | 388 | 12,700 | 388 |
| 2015-07-14 | 393 | 394 | 386 | 390 | 16,100 | 390 |
| 2015-07-13 | 392 | 393 | 385 | 392 | 15,300 | 392 |
| 2015-07-10 | 397 | 397 | 388 | 392 | 31,000 | 392 |
| 2015-07-09 | 390 | 396 | 382 | 395 | 16,700 | 395 |
| 2015-07-08 | 398 | 398 | 391 | 397 | 18,000 | 397 |
| 2015-07-07 | 396 | 397 | 395 | 396 | 4,200 | 396 |
| 2015-07-06 | 397 | 397 | 392 | 393 | 14,900 | 393 |
| 2015-07-03 | 396 | 398 | 393 | 396 | 9,200 | 396 |
| 2015-07-02 | 392 | 396 | 391 | 396 | 14,800 | 396 |
| 2015-07-01 | 388 | 390 | 388 | 390 | 5,000 | 390 |
| 2015-06-30 | 388 | 388 | 385 | 387 | 4,100 | 387 |
| 2015-06-29 | 387 | 388 | 382 | 386 | 10,600 | 386 |
| 2015-06-26 | 387 | 387 | 384 | 387 | 9,500 | 387 |
| 2015-06-25 | 385 | 386 | 385 | 386 | 4,400 | 386 |
| 2015-06-24 | 383 | 385 | 381 | 384 | 5,000 | 384 |
| 2015-06-23 | 386 | 386 | 380 | 380 | 17,800 | 380 |
| 2015-06-22 | 386 | 386 | 381 | 384 | 9,600 | 384 |
| 2015-06-19 | 382 | 384 | 380 | 383 | 6,900 | 383 |
| 2015-06-18 | 384 | 384 | 380 | 380 | 10,600 | 380 |
| 2015-06-17 | 385 | 385 | 381 | 384 | 9,000 | 384 |
| 2015-06-16 | 386 | 386 | 378 | 384 | 25,600 | 384 |
| 2015-06-15 | 386 | 386 | 378 | 381 | 77,300 | 381 |
| 2015-06-12 | 380 | 419 | 370 | 380 | 288,200 | 380 |
| 2015-06-11 | 377 | 380 | 375 | 380 | 5,400 | 380 |
| 2015-06-10 | 377 | 378 | 372 | 378 | 4,500 | 378 |
| 2015-06-09 | 359 | 384 | 357 | 372 | 23,600 | 372 |
| 2015-06-08 | 358 | 359 | 357 | 357 | 2,500 | 357 |
| 2015-06-05 | 359 | 359 | 357 | 357 | 300 | 357 |
| 2015-06-04 | 357 | 359 | 357 | 359 | 300 | 359 |
| 2015-06-03 | 357 | 359 | 357 | 359 | 1,900 | 359 |
| 2015-06-02 | 359 | 359 | 356 | 357 | 1,800 | 357 |
| 2015-06-01 | 353 | 359 | 353 | 357 | 3,700 | 357 |
| 2015-05-29 | 362 | 362 | 361 | 361 | 700 | 361 |
| 2015-05-28 | 355 | 361 | 355 | 361 | 1,600 | 361 |
| 2015-05-27 | 356 | 362 | 356 | 362 | 400 | 362 |
| 2015-05-26 | 363 | 363 | 356 | 360 | 1,200 | 360 |
| 2015-05-25 | 364 | 364 | 361 | 361 | 700 | 361 |
| 2015-05-22 | 361 | 364 | 361 | 364 | 2,000 | 364 |
| 2015-05-21 | 358 | 364 | 358 | 364 | 1,800 | 364 |
| 2015-05-20 | 361 | 361 | 359 | 359 | 900 | 359 |
| 2015-05-19 | 360 | 362 | 360 | 361 | 4,900 | 361 |
| 2015-05-18 | 362 | 363 | 360 | 360 | 1,600 | 360 |
| 2015-05-15 | 363 | 363 | 360 | 363 | 500 | 363 |
| 2015-05-14 | 359 | 361 | 359 | 361 | 2,600 | 361 |
| 2015-05-13 | 358 | 364 | 356 | 364 | 6,100 | 364 |
| 2015-05-12 | 359 | 361 | 358 | 358 | 2,200 | 358 |
| 2015-05-11 | 370 | 370 | 358 | 358 | 3,000 | 358 |
| 2015-05-08 | 361 | 362 | 358 | 360 | 2,700 | 360 |
| 2015-05-07 | 362 | 362 | 362 | 362 | 200 | 362 |
| 2015-04-30 | 360 | 365 | 360 | 365 | 3,100 | 365 |
| 2015-04-28 | 372 | 372 | 372 | 372 | 100 | 372 |
| 2015-04-27 | 374 | 374 | 367 | 374 | 3,700 | 374 |
| 2015-04-24 | 372 | 373 | 372 | 373 | 1,000 | 373 |
| 2015-04-23 | 369 | 373 | 369 | 370 | 700 | 370 |
| 2015-04-22 | 368 | 375 | 367 | 374 | 2,100 | 374 |
| 2015-04-21 | 368 | 374 | 368 | 374 | 900 | 374 |
| 2015-04-20 | 367 | 376 | 367 | 374 | 1,000 | 374 |
| 2015-04-17 | 372 | 375 | 372 | 375 | 300 | 375 |
| 2015-04-16 | 374 | 374 | 370 | 374 | 300 | 374 |
| 2015-04-15 | 375 | 375 | 366 | 371 | 2,100 | 371 |
| 2015-04-14 | 367 | 373 | 367 | 373 | 700 | 373 |
| 2015-04-13 | 370 | 375 | 366 | 370 | 4,000 | 370 |
| 2015-04-10 | 377 | 377 | 370 | 370 | 3,700 | 370 |
| 2015-04-09 | 377 | 380 | 377 | 380 | 1,300 | 380 |
| 2015-04-08 | 377 | 381 | 377 | 381 | 1,800 | 381 |
| 2015-04-07 | 375 | 382 | 375 | 382 | 1,800 | 382 |
| 2015-04-06 | 383 | 383 | 375 | 383 | 1,700 | 383 |
| 2015-04-03 | 375 | 383 | 375 | 382 | 3,800 | 382 |
| 2015-04-02 | 369 | 383 | 369 | 375 | 3,200 | 375 |
| 2015-04-01 | 385 | 385 | 378 | 383 | 5,800 | 383 |
| 2015-03-31 | 383 | 386 | 379 | 385 | 2,100 | 385 |
| 2015-03-30 | 386 | 386 | 385 | 386 | 3,200 | 386 |
| 2015-03-27 | 385 | 385 | 384 | 385 | 400 | 385 |
| 2015-03-26 | 382 | 385 | 375 | 384 | 2,700 | 384 |
| 2015-03-25 | 385 | 387 | 381 | 386 | 1,800 | 386 |
| 2015-03-24 | 381 | 385 | 379 | 385 | 6,700 | 385 |
| 2015-03-23 | 385 | 387 | 378 | 385 | 17,700 | 385 |
| 2015-03-20 | 381 | 385 | 381 | 385 | 2,700 | 385 |
| 2015-03-19 | 384 | 384 | 379 | 382 | 1,100 | 382 |
| 2015-03-18 | 384 | 384 | 380 | 380 | 4,800 | 380 |
| 2015-03-17 | 382 | 384 | 382 | 384 | 4,100 | 384 |
| 2015-03-16 | 379 | 381 | 379 | 381 | 3,400 | 381 |
| 2015-03-13 | 376 | 380 | 375 | 380 | 6,400 | 380 |
| 2015-03-12 | 371 | 381 | 366 | 381 | 19,600 | 381 |
| 2015-03-11 | 375 | 379 | 375 | 379 | 1,600 | 379 |
| 2015-03-10 | 381 | 384 | 376 | 379 | 6,900 | 379 |
| 2015-03-09 | 377 | 381 | 377 | 380 | 6,100 | 380 |
| 2015-03-06 | 375 | 380 | 375 | 379 | 900 | 379 |
| 2015-03-05 | 378 | 380 | 374 | 376 | 1,600 | 376 |
| 2015-03-04 | 374 | 376 | 373 | 373 | 3,300 | 373 |
| 2015-03-03 | 375 | 381 | 374 | 374 | 4,900 | 374 |
| 2015-03-02 | 373 | 380 | 373 | 378 | 12,900 | 378 |
| 2015-02-27 | 380 | 381 | 372 | 372 | 6,000 | 372 |
| 2015-02-26 | 383 | 383 | 375 | 377 | 3,500 | 377 |
| 2015-02-25 | 376 | 383 | 374 | 375 | 6,600 | 375 |
| 2015-02-24 | 388 | 388 | 372 | 373 | 11,600 | 373 |
| 2015-02-23 | 388 | 390 | 380 | 388 | 6,000 | 388 |
| 2015-02-20 | 392 | 392 | 380 | 380 | 1,900 | 380 |
| 2015-02-19 | 388 | 393 | 380 | 393 | 4,400 | 393 |
| 2015-02-18 | 393 | 394 | 386 | 394 | 6,100 | 394 |
| 2015-02-17 | 383 | 394 | 375 | 391 | 26,700 | 391 |
| 2015-02-16 | 367 | 378 | 362 | 376 | 13,200 | 376 |
| 2015-02-13 | 366 | 368 | 360 | 367 | 8,800 | 367 |
| 2015-02-12 | 366 | 368 | 350 | 367 | 22,000 | 367 |
| 2015-02-10 | 356 | 358 | 350 | 358 | 7,800 | 358 |
| 2015-02-09 | 360 | 364 | 349 | 356 | 8,500 | 356 |
| 2015-02-06 | 368 | 368 | 360 | 360 | 2,100 | 360 |
| 2015-02-05 | 362 | 365 | 360 | 364 | 2,600 | 364 |
| 2015-02-04 | 368 | 380 | 358 | 362 | 27,000 | 362 |
| 2015-02-03 | 385 | 385 | 371 | 374 | 1,900 | 374 |
| 2015-02-02 | 380 | 380 | 365 | 377 | 3,400 | 377 |
| 2015-01-30 | 378 | 382 | 372 | 374 | 4,800 | 374 |
| 2015-01-29 | 373 | 382 | 364 | 378 | 32,300 | 378 |
| 2015-01-28 | 382 | 405 | 382 | 405 | 14,300 | 405 |
| 2015-01-27 | 380 | 389 | 380 | 388 | 3,100 | 388 |
| 2015-01-26 | 376 | 385 | 375 | 382 | 1,300 | 382 |
| 2015-01-23 | 380 | 385 | 375 | 376 | 13,900 | 376 |
| 2015-01-22 | 385 | 385 | 380 | 382 | 1,200 | 382 |
| 2015-01-21 | 392 | 392 | 380 | 388 | 19,100 | 388 |
| 2015-01-20 | 390 | 396 | 381 | 390 | 7,500 | 390 |
| 2015-01-19 | 405 | 405 | 390 | 400 | 14,200 | 400 |
| 2015-01-16 | 407 | 429 | 396 | 412 | 48,000 | 412 |
| 2015-01-15 | 408 | 440 | 408 | 420 | 91,400 | 420 |
| 2015-01-14 | 398 | 406 | 398 | 406 | 19,300 | 406 |
| 2015-01-13 | 403 | 404 | 400 | 400 | 9,200 | 400 |
| 2015-01-09 | 396 | 408 | 396 | 399 | 23,600 | 399 |
| 2015-01-08 | 398 | 399 | 393 | 398 | 7,700 | 398 |
| 2015-01-07 | 390 | 410 | 376 | 393 | 51,200 | 393 |
| 2015-01-06 | 375 | 390 | 375 | 390 | 16,800 | 390 |
| 2015-01-05 | 370 | 378 | 370 | 377 | 2,300 | 377 |
分割・併合履歴 ： [1996-09-25]1株→1.1株