1789 (株)ETSホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303663673603644,500364
2016-12-293643653633642,400364
2016-12-283663663603633,600363
2016-12-273633653603622,900362
2016-12-263633643603644,100364
2016-12-223603653603623,900362
2016-12-213673683613624,900362
2016-12-203623673623674,000367
2016-12-193693693603684,700368
2016-12-163693703673691,600369
2016-12-153673683653684,000368
2016-12-143683713663672,500367
2016-12-133723723663729,500372
2016-12-123703723683706,600370
2016-12-093703703663685,500368
2016-12-0836837036537013,500370
2016-12-0736736936736811,500368
2016-12-0636336836036618,800366
2016-12-053553573543572,900357
2016-12-023533593523559,000355
2016-12-0135535835035222,900352
2016-11-303523533523521,600352
2016-11-293513533503525,200352
2016-11-283543553523542,000354
2016-11-253543543533533,000353
2016-11-243553553523542,700354
2016-11-223533553503555,400355
2016-11-213533533493535,700353
2016-11-1835235534834910,100349
2016-11-173513553453527,300352
2016-11-163523553513513,300351
2016-11-1535535534535410,900354
2016-11-143533543513548,000354
2016-11-1135035234635110,400351
2016-11-1034535033734819,900348
2016-11-0934634732833018,400330
2016-11-083503503423476,300347
2016-11-073453503453499,200349
2016-11-043463473443444,600344
2016-11-023463483443464,200346
2016-11-013493493463462,100346
2016-10-313493493463474,600347
2016-10-283473473443461,900346
2016-10-273453463433432,100343
2016-10-263473473423434,200343
2016-10-253463473423437,400343
2016-10-243423453413428,700342
2016-10-213373393373382,000338
2016-10-203373403363363,500336
2016-10-193383393353363,400336
2016-10-173433433393401,900340
2016-10-133443473393423,000342
2016-10-123413473393395,900339
2016-10-113413463403414,700341
2016-10-073413453413413,100341
2016-10-063403453403413,700341
2016-10-053403443373397,000339
2016-10-043383403383408,600340
2016-10-0334234633834610,700346
2016-09-3034134634034410,800344
2016-09-2934834934134618,000346
2016-09-2834435434134379,500343
2016-09-27369369365365108,100365
2016-09-2636936936736739,700367
2016-09-2335836635636335,300363
2016-09-2135635734935724,900357
2016-09-2035235635035427,300354
2016-09-163503513483519,600351
2016-09-1535035134835011,800350
2016-09-1435035134534711,000347
2016-09-133503503453507,300350
2016-09-1235135134534914,200349
2016-09-093503513493518,800351
2016-09-083513513493506,600350
2016-09-0735135134435023,000350
2016-09-0634935134635113,300351
2016-09-0535035034834910,200349
2016-09-023493493463487,700348
2016-09-013473483463488,300348
2016-08-3134734833634617,800346
2016-08-3034334534134511,500345
2016-08-2934534534034310,100343
2016-08-263403413373396,500339
2016-08-253393413393415,200341
2016-08-243363383353385,100338
2016-08-2333333633233610,200336
2016-08-2233533533033214,200332
2016-08-1933833832932924,100329
2016-08-183353383353355,300335
2016-08-1734134133533511,400335
2016-08-1634234333734010,400340
2016-08-153443443403416,000341
2016-08-123403413383418,100341
2016-08-103433433383395,900339
2016-08-0934434433734114,000341
2016-08-0834534534134422,400344
2016-08-0534534634034219,800342
2016-08-0433934433834249,400342
2016-08-0333633933333871,900338
2016-08-02303339285330120,200330
2016-08-012943022942975,000297
2016-07-2929831028630239,400302
2016-07-2832133131631919,400319
2016-07-2732033231932022,200320
2016-07-2632633031532013,300320
2016-07-2532733732632812,300328
2016-07-223203203153192,000319
2016-07-213093253093199,400319
2016-07-203093103043105,000310
2016-07-193123123103123,600312
2016-07-153183183123123,100312
2016-07-143213213183183,200318
2016-07-133223273203215,400321
2016-07-123303303253303,100330
2016-07-113213303203308,400330
2016-07-083253303203254,700325
2016-07-073343393263314,100331
2016-07-0633933932733423,300334
2016-07-0532635731734766,500347
2016-07-0432033031333026,500330
2016-07-013053203053207,100320
2016-06-303003052983009,600300
2016-06-293073212923017,100301
2016-06-2828533428130261,700302
2016-06-2727728527028513,600285
2016-06-2429529524028016,200280
2016-06-232902972902901,600290
2016-06-223003002892984,300298
2016-06-212953002902984,600298
2016-06-20286293285293600293
2016-06-172712862712862,300286
2016-06-1629529525627712,100277
2016-06-152903062902959,600295
2016-06-1431531529530916,900309
2016-06-133203203153165,500316
2016-06-1032032131832112,000321
2016-06-0931032031032024,100320
2016-06-0832332930631522,100315
2016-06-073203233093233,700323
2016-06-063163203093204,800320
2016-06-033313313103165,800316
2016-06-023273303223291,900329
2016-06-013283323203306,800330
2016-05-313303343293338,500333
2016-05-303303343253324,900332
2016-05-273243303223308,300330
2016-05-263243253163245,700324
2016-05-253183253163245,100324
2016-05-243253253183181,600318
2016-05-233313313253252,100325
2016-05-203183293133293,400329
2016-05-193283293253265,200326
2016-05-183093303093286,800328
2016-05-173133153063093,100309
2016-05-1633033530231329,100313
2016-05-133403403293304,900330
2016-05-123393403383382,100338
2016-05-1134234533233912,300339
2016-05-1034235434034818,100348
2016-05-0934234432534417,800344
2016-05-0634834831633429,800334
2016-05-02340360330354102,500354
2016-04-28337357331355290,200355
2016-04-27291345291327221,600327
2016-04-262852882802887,300288
2016-04-2529430327428339,200283
2016-04-222852892852891,900289
2016-04-212852912852903,200290
2016-04-202912922792845,800284
2016-04-192812902812906,400290
2016-04-182882892882891,000289
2016-04-15286288286288900288
2016-04-142842872842872,000287
2016-04-132802842802822,000282
2016-04-122712802712751,600275
2016-04-112722792702791,200279
2016-04-082752792702751,700275
2016-04-072712822712791,200279
2016-04-062752792702791,000279
2016-04-052752762712751,100275
2016-04-042802802742741,300274
2016-04-012852862752802,300280
2016-03-312882922852922,700292
2016-03-302912952852931,500293
2016-03-29284295284291500291
2016-03-282892982832837,200283
2016-03-252932982932981,800298
2016-03-242952992932931,400293
2016-03-232892992892951,200295
2016-03-222923002903003,600300
2016-03-182912922762922,100292
2016-03-172912962852926,000292
2016-03-162882922862921,300292
2016-03-152892902822882,900288
2016-03-142832882782874,100287
2016-03-112782822772811,300281
2016-03-102752792722761,700276
2016-03-092682802682801,200280
2016-03-082802802692792,900279
2016-03-072722802722804,100280
2016-03-042722782692734,400273
2016-03-032692782682753,500275
2016-03-022692742662696,100269
2016-03-012652702642702,300270
2016-02-292662702652651,500265
2016-02-262582682572669,000266
2016-02-252742752662661,600266
2016-02-242702742682722,100272
2016-02-23270270270270800270
2016-02-222672852512717,100271
2016-02-192762762662711,900271
2016-02-182692792692743,400274
2016-02-172842842742771,500277
2016-02-162942942772806,300280
2016-02-1530232127930425,700304
2016-02-1225029424029421,600294
2016-02-1028528527527812,400278
2016-02-093033032852853,500285
2016-02-082853092753057,700305
2016-02-053103123043072,900307
2016-02-043113113053083,800308
2016-02-033153153063103,100310
2016-02-023283303173195,600319
2016-02-0133133732532817,600328
2016-01-293303303123293,300329
2016-01-283253353243354,300335
2016-01-273203283203272,400327
2016-01-263203203153151,300315
2016-01-2531232531232413,800324
2016-01-2230832030831517,300315
2016-01-213053183053104,500310
2016-01-2031032030830818,900308
2016-01-193093103053103,100310
2016-01-1830131929831712,000317
2016-01-153213243133133,600313
2016-01-1433033031531913,100319
2016-01-133203373203375,900337
2016-01-1233333531832423,900324
2016-01-083453453393426,400342
2016-01-073543553433485,400348
2016-01-0635335334135014,800350
2016-01-053433533433523,800352
2016-01-0434735433935114,900351

分割・併合履歴 : [1996-09-25]1株→1.1株