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 |
---|---|---|---|---|---|---|
2016-12-30 | 366 | 367 | 360 | 364 | 4,500 | 364 |
2016-12-29 | 364 | 365 | 363 | 364 | 2,400 | 364 |
2016-12-28 | 366 | 366 | 360 | 363 | 3,600 | 363 |
2016-12-27 | 363 | 365 | 360 | 362 | 2,900 | 362 |
2016-12-26 | 363 | 364 | 360 | 364 | 4,100 | 364 |
2016-12-22 | 360 | 365 | 360 | 362 | 3,900 | 362 |
2016-12-21 | 367 | 368 | 361 | 362 | 4,900 | 362 |
2016-12-20 | 362 | 367 | 362 | 367 | 4,000 | 367 |
2016-12-19 | 369 | 369 | 360 | 368 | 4,700 | 368 |
2016-12-16 | 369 | 370 | 367 | 369 | 1,600 | 369 |
2016-12-15 | 367 | 368 | 365 | 368 | 4,000 | 368 |
2016-12-14 | 368 | 371 | 366 | 367 | 2,500 | 367 |
2016-12-13 | 372 | 372 | 366 | 372 | 9,500 | 372 |
2016-12-12 | 370 | 372 | 368 | 370 | 6,600 | 370 |
2016-12-09 | 370 | 370 | 366 | 368 | 5,500 | 368 |
2016-12-08 | 368 | 370 | 365 | 370 | 13,500 | 370 |
2016-12-07 | 367 | 369 | 367 | 368 | 11,500 | 368 |
2016-12-06 | 363 | 368 | 360 | 366 | 18,800 | 366 |
2016-12-05 | 355 | 357 | 354 | 357 | 2,900 | 357 |
2016-12-02 | 353 | 359 | 352 | 355 | 9,000 | 355 |
2016-12-01 | 355 | 358 | 350 | 352 | 22,900 | 352 |
2016-11-30 | 352 | 353 | 352 | 352 | 1,600 | 352 |
2016-11-29 | 351 | 353 | 350 | 352 | 5,200 | 352 |
2016-11-28 | 354 | 355 | 352 | 354 | 2,000 | 354 |
2016-11-25 | 354 | 354 | 353 | 353 | 3,000 | 353 |
2016-11-24 | 355 | 355 | 352 | 354 | 2,700 | 354 |
2016-11-22 | 353 | 355 | 350 | 355 | 5,400 | 355 |
2016-11-21 | 353 | 353 | 349 | 353 | 5,700 | 353 |
2016-11-18 | 352 | 355 | 348 | 349 | 10,100 | 349 |
2016-11-17 | 351 | 355 | 345 | 352 | 7,300 | 352 |
2016-11-16 | 352 | 355 | 351 | 351 | 3,300 | 351 |
2016-11-15 | 355 | 355 | 345 | 354 | 10,900 | 354 |
2016-11-14 | 353 | 354 | 351 | 354 | 8,000 | 354 |
2016-11-11 | 350 | 352 | 346 | 351 | 10,400 | 351 |
2016-11-10 | 345 | 350 | 337 | 348 | 19,900 | 348 |
2016-11-09 | 346 | 347 | 328 | 330 | 18,400 | 330 |
2016-11-08 | 350 | 350 | 342 | 347 | 6,300 | 347 |
2016-11-07 | 345 | 350 | 345 | 349 | 9,200 | 349 |
2016-11-04 | 346 | 347 | 344 | 344 | 4,600 | 344 |
2016-11-02 | 346 | 348 | 344 | 346 | 4,200 | 346 |
2016-11-01 | 349 | 349 | 346 | 346 | 2,100 | 346 |
2016-10-31 | 349 | 349 | 346 | 347 | 4,600 | 347 |
2016-10-28 | 347 | 347 | 344 | 346 | 1,900 | 346 |
2016-10-27 | 345 | 346 | 343 | 343 | 2,100 | 343 |
2016-10-26 | 347 | 347 | 342 | 343 | 4,200 | 343 |
2016-10-25 | 346 | 347 | 342 | 343 | 7,400 | 343 |
2016-10-24 | 342 | 345 | 341 | 342 | 8,700 | 342 |
2016-10-21 | 337 | 339 | 337 | 338 | 2,000 | 338 |
2016-10-20 | 337 | 340 | 336 | 336 | 3,500 | 336 |
2016-10-19 | 338 | 339 | 335 | 336 | 3,400 | 336 |
2016-10-17 | 343 | 343 | 339 | 340 | 1,900 | 340 |
2016-10-13 | 344 | 347 | 339 | 342 | 3,000 | 342 |
2016-10-12 | 341 | 347 | 339 | 339 | 5,900 | 339 |
2016-10-11 | 341 | 346 | 340 | 341 | 4,700 | 341 |
2016-10-07 | 341 | 345 | 341 | 341 | 3,100 | 341 |
2016-10-06 | 340 | 345 | 340 | 341 | 3,700 | 341 |
2016-10-05 | 340 | 344 | 337 | 339 | 7,000 | 339 |
2016-10-04 | 338 | 340 | 338 | 340 | 8,600 | 340 |
2016-10-03 | 342 | 346 | 338 | 346 | 10,700 | 346 |
2016-09-30 | 341 | 346 | 340 | 344 | 10,800 | 344 |
2016-09-29 | 348 | 349 | 341 | 346 | 18,000 | 346 |
2016-09-28 | 344 | 354 | 341 | 343 | 79,500 | 343 |
2016-09-27 | 369 | 369 | 365 | 365 | 108,100 | 365 |
2016-09-26 | 369 | 369 | 367 | 367 | 39,700 | 367 |
2016-09-23 | 358 | 366 | 356 | 363 | 35,300 | 363 |
2016-09-21 | 356 | 357 | 349 | 357 | 24,900 | 357 |
2016-09-20 | 352 | 356 | 350 | 354 | 27,300 | 354 |
2016-09-16 | 350 | 351 | 348 | 351 | 9,600 | 351 |
2016-09-15 | 350 | 351 | 348 | 350 | 11,800 | 350 |
2016-09-14 | 350 | 351 | 345 | 347 | 11,000 | 347 |
2016-09-13 | 350 | 350 | 345 | 350 | 7,300 | 350 |
2016-09-12 | 351 | 351 | 345 | 349 | 14,200 | 349 |
2016-09-09 | 350 | 351 | 349 | 351 | 8,800 | 351 |
2016-09-08 | 351 | 351 | 349 | 350 | 6,600 | 350 |
2016-09-07 | 351 | 351 | 344 | 350 | 23,000 | 350 |
2016-09-06 | 349 | 351 | 346 | 351 | 13,300 | 351 |
2016-09-05 | 350 | 350 | 348 | 349 | 10,200 | 349 |
2016-09-02 | 349 | 349 | 346 | 348 | 7,700 | 348 |
2016-09-01 | 347 | 348 | 346 | 348 | 8,300 | 348 |
2016-08-31 | 347 | 348 | 336 | 346 | 17,800 | 346 |
2016-08-30 | 343 | 345 | 341 | 345 | 11,500 | 345 |
2016-08-29 | 345 | 345 | 340 | 343 | 10,100 | 343 |
2016-08-26 | 340 | 341 | 337 | 339 | 6,500 | 339 |
2016-08-25 | 339 | 341 | 339 | 341 | 5,200 | 341 |
2016-08-24 | 336 | 338 | 335 | 338 | 5,100 | 338 |
2016-08-23 | 333 | 336 | 332 | 336 | 10,200 | 336 |
2016-08-22 | 335 | 335 | 330 | 332 | 14,200 | 332 |
2016-08-19 | 338 | 338 | 329 | 329 | 24,100 | 329 |
2016-08-18 | 335 | 338 | 335 | 335 | 5,300 | 335 |
2016-08-17 | 341 | 341 | 335 | 335 | 11,400 | 335 |
2016-08-16 | 342 | 343 | 337 | 340 | 10,400 | 340 |
2016-08-15 | 344 | 344 | 340 | 341 | 6,000 | 341 |
2016-08-12 | 340 | 341 | 338 | 341 | 8,100 | 341 |
2016-08-10 | 343 | 343 | 338 | 339 | 5,900 | 339 |
2016-08-09 | 344 | 344 | 337 | 341 | 14,000 | 341 |
2016-08-08 | 345 | 345 | 341 | 344 | 22,400 | 344 |
2016-08-05 | 345 | 346 | 340 | 342 | 19,800 | 342 |
2016-08-04 | 339 | 344 | 338 | 342 | 49,400 | 342 |
2016-08-03 | 336 | 339 | 333 | 338 | 71,900 | 338 |
2016-08-02 | 303 | 339 | 285 | 330 | 120,200 | 330 |
2016-08-01 | 294 | 302 | 294 | 297 | 5,000 | 297 |
2016-07-29 | 298 | 310 | 286 | 302 | 39,400 | 302 |
2016-07-28 | 321 | 331 | 316 | 319 | 19,400 | 319 |
2016-07-27 | 320 | 332 | 319 | 320 | 22,200 | 320 |
2016-07-26 | 326 | 330 | 315 | 320 | 13,300 | 320 |
2016-07-25 | 327 | 337 | 326 | 328 | 12,300 | 328 |
2016-07-22 | 320 | 320 | 315 | 319 | 2,000 | 319 |
2016-07-21 | 309 | 325 | 309 | 319 | 9,400 | 319 |
2016-07-20 | 309 | 310 | 304 | 310 | 5,000 | 310 |
2016-07-19 | 312 | 312 | 310 | 312 | 3,600 | 312 |
2016-07-15 | 318 | 318 | 312 | 312 | 3,100 | 312 |
2016-07-14 | 321 | 321 | 318 | 318 | 3,200 | 318 |
2016-07-13 | 322 | 327 | 320 | 321 | 5,400 | 321 |
2016-07-12 | 330 | 330 | 325 | 330 | 3,100 | 330 |
2016-07-11 | 321 | 330 | 320 | 330 | 8,400 | 330 |
2016-07-08 | 325 | 330 | 320 | 325 | 4,700 | 325 |
2016-07-07 | 334 | 339 | 326 | 331 | 4,100 | 331 |
2016-07-06 | 339 | 339 | 327 | 334 | 23,300 | 334 |
2016-07-05 | 326 | 357 | 317 | 347 | 66,500 | 347 |
2016-07-04 | 320 | 330 | 313 | 330 | 26,500 | 330 |
2016-07-01 | 305 | 320 | 305 | 320 | 7,100 | 320 |
2016-06-30 | 300 | 305 | 298 | 300 | 9,600 | 300 |
2016-06-29 | 307 | 321 | 292 | 301 | 7,100 | 301 |
2016-06-28 | 285 | 334 | 281 | 302 | 61,700 | 302 |
2016-06-27 | 277 | 285 | 270 | 285 | 13,600 | 285 |
2016-06-24 | 295 | 295 | 240 | 280 | 16,200 | 280 |
2016-06-23 | 290 | 297 | 290 | 290 | 1,600 | 290 |
2016-06-22 | 300 | 300 | 289 | 298 | 4,300 | 298 |
2016-06-21 | 295 | 300 | 290 | 298 | 4,600 | 298 |
2016-06-20 | 286 | 293 | 285 | 293 | 600 | 293 |
2016-06-17 | 271 | 286 | 271 | 286 | 2,300 | 286 |
2016-06-16 | 295 | 295 | 256 | 277 | 12,100 | 277 |
2016-06-15 | 290 | 306 | 290 | 295 | 9,600 | 295 |
2016-06-14 | 315 | 315 | 295 | 309 | 16,900 | 309 |
2016-06-13 | 320 | 320 | 315 | 316 | 5,500 | 316 |
2016-06-10 | 320 | 321 | 318 | 321 | 12,000 | 321 |
2016-06-09 | 310 | 320 | 310 | 320 | 24,100 | 320 |
2016-06-08 | 323 | 329 | 306 | 315 | 22,100 | 315 |
2016-06-07 | 320 | 323 | 309 | 323 | 3,700 | 323 |
2016-06-06 | 316 | 320 | 309 | 320 | 4,800 | 320 |
2016-06-03 | 331 | 331 | 310 | 316 | 5,800 | 316 |
2016-06-02 | 327 | 330 | 322 | 329 | 1,900 | 329 |
2016-06-01 | 328 | 332 | 320 | 330 | 6,800 | 330 |
2016-05-31 | 330 | 334 | 329 | 333 | 8,500 | 333 |
2016-05-30 | 330 | 334 | 325 | 332 | 4,900 | 332 |
2016-05-27 | 324 | 330 | 322 | 330 | 8,300 | 330 |
2016-05-26 | 324 | 325 | 316 | 324 | 5,700 | 324 |
2016-05-25 | 318 | 325 | 316 | 324 | 5,100 | 324 |
2016-05-24 | 325 | 325 | 318 | 318 | 1,600 | 318 |
2016-05-23 | 331 | 331 | 325 | 325 | 2,100 | 325 |
2016-05-20 | 318 | 329 | 313 | 329 | 3,400 | 329 |
2016-05-19 | 328 | 329 | 325 | 326 | 5,200 | 326 |
2016-05-18 | 309 | 330 | 309 | 328 | 6,800 | 328 |
2016-05-17 | 313 | 315 | 306 | 309 | 3,100 | 309 |
2016-05-16 | 330 | 335 | 302 | 313 | 29,100 | 313 |
2016-05-13 | 340 | 340 | 329 | 330 | 4,900 | 330 |
2016-05-12 | 339 | 340 | 338 | 338 | 2,100 | 338 |
2016-05-11 | 342 | 345 | 332 | 339 | 12,300 | 339 |
2016-05-10 | 342 | 354 | 340 | 348 | 18,100 | 348 |
2016-05-09 | 342 | 344 | 325 | 344 | 17,800 | 344 |
2016-05-06 | 348 | 348 | 316 | 334 | 29,800 | 334 |
2016-05-02 | 340 | 360 | 330 | 354 | 102,500 | 354 |
2016-04-28 | 337 | 357 | 331 | 355 | 290,200 | 355 |
2016-04-27 | 291 | 345 | 291 | 327 | 221,600 | 327 |
2016-04-26 | 285 | 288 | 280 | 288 | 7,300 | 288 |
2016-04-25 | 294 | 303 | 274 | 283 | 39,200 | 283 |
2016-04-22 | 285 | 289 | 285 | 289 | 1,900 | 289 |
2016-04-21 | 285 | 291 | 285 | 290 | 3,200 | 290 |
2016-04-20 | 291 | 292 | 279 | 284 | 5,800 | 284 |
2016-04-19 | 281 | 290 | 281 | 290 | 6,400 | 290 |
2016-04-18 | 288 | 289 | 288 | 289 | 1,000 | 289 |
2016-04-15 | 286 | 288 | 286 | 288 | 900 | 288 |
2016-04-14 | 284 | 287 | 284 | 287 | 2,000 | 287 |
2016-04-13 | 280 | 284 | 280 | 282 | 2,000 | 282 |
2016-04-12 | 271 | 280 | 271 | 275 | 1,600 | 275 |
2016-04-11 | 272 | 279 | 270 | 279 | 1,200 | 279 |
2016-04-08 | 275 | 279 | 270 | 275 | 1,700 | 275 |
2016-04-07 | 271 | 282 | 271 | 279 | 1,200 | 279 |
2016-04-06 | 275 | 279 | 270 | 279 | 1,000 | 279 |
2016-04-05 | 275 | 276 | 271 | 275 | 1,100 | 275 |
2016-04-04 | 280 | 280 | 274 | 274 | 1,300 | 274 |
2016-04-01 | 285 | 286 | 275 | 280 | 2,300 | 280 |
2016-03-31 | 288 | 292 | 285 | 292 | 2,700 | 292 |
2016-03-30 | 291 | 295 | 285 | 293 | 1,500 | 293 |
2016-03-29 | 284 | 295 | 284 | 291 | 500 | 291 |
2016-03-28 | 289 | 298 | 283 | 283 | 7,200 | 283 |
2016-03-25 | 293 | 298 | 293 | 298 | 1,800 | 298 |
2016-03-24 | 295 | 299 | 293 | 293 | 1,400 | 293 |
2016-03-23 | 289 | 299 | 289 | 295 | 1,200 | 295 |
2016-03-22 | 292 | 300 | 290 | 300 | 3,600 | 300 |
2016-03-18 | 291 | 292 | 276 | 292 | 2,100 | 292 |
2016-03-17 | 291 | 296 | 285 | 292 | 6,000 | 292 |
2016-03-16 | 288 | 292 | 286 | 292 | 1,300 | 292 |
2016-03-15 | 289 | 290 | 282 | 288 | 2,900 | 288 |
2016-03-14 | 283 | 288 | 278 | 287 | 4,100 | 287 |
2016-03-11 | 278 | 282 | 277 | 281 | 1,300 | 281 |
2016-03-10 | 275 | 279 | 272 | 276 | 1,700 | 276 |
2016-03-09 | 268 | 280 | 268 | 280 | 1,200 | 280 |
2016-03-08 | 280 | 280 | 269 | 279 | 2,900 | 279 |
2016-03-07 | 272 | 280 | 272 | 280 | 4,100 | 280 |
2016-03-04 | 272 | 278 | 269 | 273 | 4,400 | 273 |
2016-03-03 | 269 | 278 | 268 | 275 | 3,500 | 275 |
2016-03-02 | 269 | 274 | 266 | 269 | 6,100 | 269 |
2016-03-01 | 265 | 270 | 264 | 270 | 2,300 | 270 |
2016-02-29 | 266 | 270 | 265 | 265 | 1,500 | 265 |
2016-02-26 | 258 | 268 | 257 | 266 | 9,000 | 266 |
2016-02-25 | 274 | 275 | 266 | 266 | 1,600 | 266 |
2016-02-24 | 270 | 274 | 268 | 272 | 2,100 | 272 |
2016-02-23 | 270 | 270 | 270 | 270 | 800 | 270 |
2016-02-22 | 267 | 285 | 251 | 271 | 7,100 | 271 |
2016-02-19 | 276 | 276 | 266 | 271 | 1,900 | 271 |
2016-02-18 | 269 | 279 | 269 | 274 | 3,400 | 274 |
2016-02-17 | 284 | 284 | 274 | 277 | 1,500 | 277 |
2016-02-16 | 294 | 294 | 277 | 280 | 6,300 | 280 |
2016-02-15 | 302 | 321 | 279 | 304 | 25,700 | 304 |
2016-02-12 | 250 | 294 | 240 | 294 | 21,600 | 294 |
2016-02-10 | 285 | 285 | 275 | 278 | 12,400 | 278 |
2016-02-09 | 303 | 303 | 285 | 285 | 3,500 | 285 |
2016-02-08 | 285 | 309 | 275 | 305 | 7,700 | 305 |
2016-02-05 | 310 | 312 | 304 | 307 | 2,900 | 307 |
2016-02-04 | 311 | 311 | 305 | 308 | 3,800 | 308 |
2016-02-03 | 315 | 315 | 306 | 310 | 3,100 | 310 |
2016-02-02 | 328 | 330 | 317 | 319 | 5,600 | 319 |
2016-02-01 | 331 | 337 | 325 | 328 | 17,600 | 328 |
2016-01-29 | 330 | 330 | 312 | 329 | 3,300 | 329 |
2016-01-28 | 325 | 335 | 324 | 335 | 4,300 | 335 |
2016-01-27 | 320 | 328 | 320 | 327 | 2,400 | 327 |
2016-01-26 | 320 | 320 | 315 | 315 | 1,300 | 315 |
2016-01-25 | 312 | 325 | 312 | 324 | 13,800 | 324 |
2016-01-22 | 308 | 320 | 308 | 315 | 17,300 | 315 |
2016-01-21 | 305 | 318 | 305 | 310 | 4,500 | 310 |
2016-01-20 | 310 | 320 | 308 | 308 | 18,900 | 308 |
2016-01-19 | 309 | 310 | 305 | 310 | 3,100 | 310 |
2016-01-18 | 301 | 319 | 298 | 317 | 12,000 | 317 |
2016-01-15 | 321 | 324 | 313 | 313 | 3,600 | 313 |
2016-01-14 | 330 | 330 | 315 | 319 | 13,100 | 319 |
2016-01-13 | 320 | 337 | 320 | 337 | 5,900 | 337 |
2016-01-12 | 333 | 335 | 318 | 324 | 23,900 | 324 |
2016-01-08 | 345 | 345 | 339 | 342 | 6,400 | 342 |
2016-01-07 | 354 | 355 | 343 | 348 | 5,400 | 348 |
2016-01-06 | 353 | 353 | 341 | 350 | 14,800 | 350 |
2016-01-05 | 343 | 353 | 343 | 352 | 3,800 | 352 |
2016-01-04 | 347 | 354 | 339 | 351 | 14,900 | 351 |
分割・併合履歴 : [1996-09-25]1株→1.1株