1789 (株)ETSホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	709	721	695	715	37,700	715
2021-12-29	745	745	705	724	92,100	724
2021-12-28	704	767	704	755	121,400	755
2021-12-27	649	695	647	694	65,700	694
2021-12-24	638	656	637	641	33,300	641
2021-12-23	640	657	640	642	24,300	642
2021-12-22	633	658	633	643	13,700	643
2021-12-21	630	647	622	643	39,500	643
2021-12-20	670	672	640	644	27,500	644
2021-12-17	683	693	674	675	13,900	675
2021-12-16	685	702	685	695	22,900	695
2021-12-15	680	702	670	682	43,900	682
2021-12-14	685	700	680	685	24,900	685
2021-12-13	704	712	687	700	12,700	700
2021-12-10	701	706	685	702	35,000	702
2021-12-09	714	714	699	705	22,600	705
2021-12-08	732	733	713	717	18,500	717
2021-12-07	715	737	715	718	17,500	718
2021-12-06	723	734	715	715	7,700	715
2021-12-03	708	723	707	723	10,200	723
2021-12-02	701	721	701	715	12,100	715
2021-12-01	710	723	706	711	16,600	711
2021-11-30	719	753	719	725	22,200	725
2021-11-29	705	733	704	706	29,600	706
2021-11-26	747	751	724	742	33,200	742
2021-11-25	755	790	746	775	28,500	775
2021-11-24	784	784	772	782	5,500	782
2021-11-22	772	787	767	784	9,800	784
2021-11-19	773	795	773	783	17,700	783
2021-11-18	780	799	773	795	14,100	795
2021-11-17	805	812	783	789	19,500	789
2021-11-16	820	831	786	809	28,500	809
2021-11-15	767	805	756	805	30,000	805
2021-11-12	701	770	681	767	158,000	767
2021-11-11	815	824	806	821	16,300	821
2021-11-10	817	832	817	822	20,700	822
2021-11-09	832	843	828	830	14,600	830
2021-11-08	843	845	831	832	19,400	832
2021-11-05	840	850	826	833	31,700	833
2021-11-04	866	876	852	852	22,200	852
2021-11-02	876	898	866	866	21,000	866
2021-11-01	865	888	865	876	16,900	876
2021-10-29	865	868	863	863	5,100	863
2021-10-28	857	865	853	865	10,200	865
2021-10-27	866	867	855	866	9,600	866
2021-10-26	873	887	866	866	14,300	866
2021-10-25	857	875	857	873	10,400	873
2021-10-22	848	872	846	857	21,300	857
2021-10-21	865	886	855	860	53,900	860
2021-10-20	893	905	887	888	33,500	888
2021-10-19	905	910	895	905	36,900	905
2021-10-18	915	915	897	911	10,600	911
2021-10-15	883	912	879	906	31,200	906
2021-10-14	871	878	863	873	14,900	873
2021-10-13	886	900	871	871	24,200	871
2021-10-12	903	920	891	892	11,800	892
2021-10-11	900	916	900	905	10,800	905
2021-10-08	907	920	899	900	18,100	900
2021-10-07	904	919	901	909	12,800	909
2021-10-06	916	933	887	906	29,100	906
2021-10-05	901	921	880	919	27,600	919
2021-10-04	931	941	898	908	27,100	908
2021-10-01	962	962	931	931	34,000	931
2021-09-30	990	991	979	979	21,600	979
2021-09-29	986	1,009	975	999	70,800	999
2021-09-28	1,008	1,010	979	995	99,800	995
2021-09-27	1,012	1,023	1,001	1,001	44,100	1,001
2021-09-24	987	1,013	980	1,007	47,800	1,007
2021-09-22	982	991	974	974	22,300	974
2021-09-21	980	1,003	966	993	33,500	993
2021-09-17	1,000	1,020	998	1,005	21,000	1,005
2021-09-16	1,016	1,022	987	1,000	64,200	1,000
2021-09-15	1,030	1,060	1,022	1,022	95,700	1,022
2021-09-14	1,034	1,040	1,012	1,021	47,600	1,021
2021-09-13	1,011	1,034	999	1,034	63,900	1,034
2021-09-10	998	1,025	995	1,015	68,400	1,015
2021-09-09	980	1,020	980	998	88,300	998
2021-09-08	981	994	975	985	33,400	985
2021-09-07	990	1,008	977	981	61,700	981
2021-09-06	984	990	970	978	39,200	978
2021-09-03	966	979	962	971	19,100	971
2021-09-02	990	996	972	972	22,200	972
2021-09-01	966	1,017	966	1,000	71,000	1,000
2021-08-31	957	965	953	960	24,000	960
2021-08-30	940	962	937	957	30,300	957
2021-08-27	915	926	906	925	13,600	925
2021-08-26	896	923	896	915	20,300	915
2021-08-25	914	914	890	896	12,200	896
2021-08-24	895	914	894	912	20,000	912
2021-08-23	861	890	856	886	23,400	886
2021-08-20	868	876	840	846	45,100	846
2021-08-19	884	898	867	872	31,300	872
2021-08-18	865	894	851	887	23,400	887
2021-08-17	885	887	866	866	35,800	866
2021-08-16	917	917	883	891	31,500	891
2021-08-13	924	924	904	912	11,900	912
2021-08-12	917	925	900	911	40,200	911
2021-08-11	919	934	915	925	36,400	925
2021-08-10	865	919	839	919	94,700	919
2021-08-06	957	977	871	880	228,100	880
2021-08-05	992	1,000	973	987	56,500	987
2021-08-04	1,032	1,039	992	998	40,500	998
2021-08-03	998	1,011	997	1,007	9,700	1,007
2021-08-02	999	1,004	994	997	22,200	997
2021-07-30	1,013	1,013	995	998	18,300	998
2021-07-29	992	1,015	991	1,005	20,600	1,005
2021-07-28	1,008	1,008	989	992	52,200	992
2021-07-27	1,009	1,015	999	999	28,000	999
2021-07-26	995	1,010	993	1,009	44,900	1,009
2021-07-21	1,013	1,020	998	1,000	66,000	1,000
2021-07-20	1,005	1,025	1,001	1,002	54,900	1,002
2021-07-19	1,049	1,049	1,024	1,030	60,600	1,030
2021-07-16	1,040	1,060	1,036	1,054	19,300	1,054
2021-07-15	1,085	1,085	1,055	1,058	75,000	1,058
2021-07-14	1,068	1,096	1,063	1,085	125,400	1,085
2021-07-13	1,051	1,071	1,042	1,070	66,300	1,070
2021-07-12	1,058	1,065	1,050	1,051	51,500	1,051
2021-07-09	1,043	1,058	1,027	1,056	52,100	1,056
2021-07-08	1,050	1,053	1,031	1,052	55,200	1,052
2021-07-07	1,043	1,068	1,036	1,055	59,900	1,055
2021-07-06	1,051	1,075	1,051	1,061	35,000	1,061
2021-07-05	1,097	1,097	1,051	1,057	78,300	1,057
2021-07-02	1,091	1,107	1,085	1,099	29,800	1,099
2021-07-01	1,106	1,110	1,084	1,094	54,500	1,094
2021-06-30	1,095	1,119	1,075	1,095	146,600	1,095
2021-06-29	1,079	1,085	1,070	1,076	29,000	1,076
2021-06-28	1,085	1,092	1,074	1,079	40,700	1,079
2021-06-25	1,063	1,072	1,057	1,070	35,900	1,070
2021-06-24	1,099	1,099	1,055	1,059	142,900	1,059
2021-06-23	1,068	1,105	1,065	1,104	156,500	1,104
2021-06-22	1,042	1,063	1,033	1,060	86,600	1,060
2021-06-21	1,036	1,053	1,027	1,031	113,900	1,031
2021-06-18	1,088	1,097	1,066	1,085	85,700	1,085
2021-06-17	1,104	1,116	1,072	1,093	125,200	1,093
2021-06-16	1,068	1,105	1,058	1,093	172,600	1,093
2021-06-15	1,030	1,113	1,022	1,073	305,600	1,073
2021-06-14	1,035	1,040	1,024	1,036	28,600	1,036
2021-06-11	1,039	1,040	1,024	1,025	35,500	1,025
2021-06-10	1,040	1,042	1,024	1,040	27,800	1,040
2021-06-09	1,042	1,057	1,035	1,039	39,300	1,039
2021-06-08	1,019	1,054	1,019	1,046	59,000	1,046
2021-06-07	1,028	1,049	1,010	1,019	70,700	1,019
2021-06-04	1,055	1,057	1,028	1,034	79,900	1,034
2021-06-03	1,077	1,085	1,043	1,063	102,400	1,063
2021-06-02	1,103	1,103	1,058	1,079	178,400	1,079
2021-06-01	1,064	1,113	1,047	1,094	415,500	1,094
2021-05-31	1,052	1,053	1,035	1,052	56,300	1,052
2021-05-28	1,052	1,067	1,030	1,052	152,600	1,052
2021-05-27	1,030	1,055	1,021	1,040	145,000	1,040
2021-05-26	1,029	1,088	1,024	1,035	453,100	1,035
2021-05-25	1,012	1,030	1,006	1,021	84,000	1,021
2021-05-24	1,048	1,049	999	1,019	163,300	1,019
2021-05-21	1,026	1,061	1,013	1,057	199,100	1,057
2021-05-20	1,031	1,043	1,015	1,020	83,800	1,020
2021-05-19	1,000	1,033	999	1,031	134,100	1,031
2021-05-18	992	1,020	988	1,016	97,400	1,016
2021-05-17	1,016	1,016	961	979	130,000	979
2021-05-14	1,000	1,027	997	1,018	124,600	1,018
2021-05-13	990	1,006	968	975	182,000	975
2021-05-12	1,021	1,037	981	1,006	268,400	1,006
2021-05-11	1,035	1,058	1,011	1,018	256,800	1,018
2021-05-10	1,190	1,190	1,035	1,048	542,300	1,048
2021-05-07	1,188	1,229	1,159	1,193	362,600	1,193
2021-05-06	1,143	1,225	1,088	1,198	573,800	1,198
2021-04-30	1,120	1,188	1,116	1,164	465,600	1,164
2021-04-28	1,133	1,134	1,077	1,114	274,200	1,114
2021-04-27	1,135	1,172	1,118	1,133	230,700	1,133
2021-04-26	1,113	1,151	1,104	1,139	273,200	1,139
2021-04-23	1,165	1,165	1,101	1,113	466,200	1,113
2021-04-22	1,161	1,195	1,137	1,180	517,400	1,180
2021-04-21	1,231	1,270	1,155	1,160	1,008,300	1,160
2021-04-20	1,160	1,274	1,150	1,261	1,097,300	1,261
2021-04-19	1,170	1,222	1,141	1,179	1,299,100	1,179
2021-04-16	1,051	1,194	1,040	1,185	2,211,900	1,185
2021-04-15	996	1,015	989	1,012	165,300	1,012
2021-04-14	971	1,005	955	997	165,300	997
2021-04-13	981	993	962	972	139,900	972
2021-04-12	1,010	1,010	980	1,000	113,900	1,000
2021-04-09	1,008	1,029	1,002	1,010	71,100	1,010
2021-04-08	1,009	1,020	985	1,019	85,600	1,019
2021-04-07	983	1,018	980	1,016	99,800	1,016
2021-04-06	1,017	1,021	978	987	152,500	987
2021-04-05	1,020	1,045	1,012	1,017	163,300	1,017
2021-04-02	1,081	1,088	1,005	1,017	399,900	1,017
2021-04-01	1,148	1,160	1,088	1,094	509,900	1,094
2021-03-31	1,055	1,111	1,049	1,100	402,300	1,100
2021-03-30	1,050	1,068	1,026	1,063	214,300	1,063
2021-03-29	1,042	1,082	1,026	1,040	407,400	1,040
2021-03-26	1,032	1,040	1,009	1,029	167,800	1,029
2021-03-25	982	1,014	971	1,006	63,800	1,006
2021-03-24	1,007	1,014	986	997	122,200	997
2021-03-23	1,043	1,060	1,016	1,020	254,300	1,020
2021-03-22	1,015	1,048	999	1,048	272,100	1,048
2021-03-19	998	1,015	985	1,001	123,200	1,001
2021-03-18	1,028	1,029	998	1,013	166,200	1,013
2021-03-17	1,000	1,040	987	1,024	196,400	1,024
2021-03-16	1,010	1,036	985	1,019	239,200	1,019
2021-03-15	970	1,020	956	1,020	348,200	1,020
2021-03-12	940	963	924	949	157,600	949
2021-03-11	890	934	890	928	155,500	928
2021-03-10	856	870	843	867	25,600	867
2021-03-09	848	860	827	855	31,900	855
2021-03-08	865	878	827	839	77,400	839
2021-03-05	825	857	806	850	108,600	850
2021-03-04	888	913	819	838	138,700	838
2021-03-03	874	932	861	903	186,900	903
2021-03-02	884	885	853	864	35,500	864
2021-03-01	860	885	860	866	45,700	866
2021-02-26	850	869	845	857	49,500	857
2021-02-25	890	896	870	876	32,200	876
2021-02-24	896	920	875	880	52,400	880
2021-02-22	909	909	884	894	29,100	894
2021-02-19	902	912	866	880	116,600	880
2021-02-18	950	950	900	912	137,800	912
2021-02-17	961	981	943	950	111,300	950
2021-02-16	988	1,009	955	961	331,100	961
2021-02-15	948	978	928	977	217,300	977
2021-02-12	956	956	921	935	95,800	935
2021-02-10	938	966	910	962	150,500	962
2021-02-09	884	940	870	939	150,400	939
2021-02-08	871	897	871	884	70,100	884
2021-02-05	876	905	872	893	106,200	893
2021-02-04	873	907	860	886	106,200	886
2021-02-03	901	901	866	882	51,000	882
2021-02-02	869	903	864	895	87,700	895
2021-02-01	844	889	840	863	122,400	863
2021-01-29	932	940	845	859	278,200	859
2021-01-28	942	969	921	927	119,600	927
2021-01-27	940	979	925	977	120,700	977
2021-01-26	938	943	915	932	80,000	932
2021-01-25	946	950	908	928	165,000	928
2021-01-22	934	950	905	936	223,500	936
2021-01-21	1,009	1,033	938	943	216,300	943
2021-01-20	958	1,006	952	1,006	144,200	1,006
2021-01-19	953	972	953	959	56,400	959
2021-01-18	942	967	934	953	79,300	953
2021-01-15	996	1,004	933	950	246,400	950
2021-01-14	986	1,022	966	999	174,600	999
2021-01-13	979	1,019	956	964	219,100	964
2021-01-12	1,048	1,058	984	994	329,800	994
2021-01-08	1,084	1,153	1,046	1,092	586,800	1,092
2021-01-07	978	1,073	970	1,068	505,800	1,068
2021-01-06	1,000	1,029	929	948	625,500	948
2021-01-05	900	991	900	954	541,700	954
2021-01-04	822	917	814	895	555,700	895

分割・併合履歴： [1996-09-25]1株→1.1株

1789 (株)ETSホールディングス の時系列データ [2021年度]

1789 (株)ETSホールディングスの時系列データ [2021年度]