ETSホールディングス(1789)の株価時系列情報
ETSホールディングス(1789)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/28 | 500 | 500 | 450 | 450 | 700 |
1999/12/27 | 530 | 530 | 530 | 530 | 4,800 |
1999/12/24 | 450 | 450 | 450 | 450 | 700 |
1999/12/22 | 450 | 450 | 450 | 450 | 200 |
1999/12/15 | 450 | 480 | 450 | 480 | 3,400 |
1999/12/14 | 450 | 450 | 450 | 450 | 700 |
1999/12/13 | 550 | 550 | 499 | 499 | 3,700 |
1999/12/10 | 540 | 540 | 540 | 540 | 1,300 |
1999/12/09 | 540 | 540 | 540 | 540 | 3,800 |
1999/12/07 | 540 | 540 | 540 | 540 | 500 |
1999/12/02 | 530 | 550 | 530 | 550 | 4,000 |
1999/11/30 | 480 | 480 | 480 | 480 | 200 |
1999/11/29 | 475 | 475 | 475 | 475 | 1,600 |
1999/11/26 | 523 | 523 | 476 | 476 | 1,100 |
1999/11/25 | 479 | 479 | 476 | 476 | 900 |
1999/11/24 | 480 | 480 | 478 | 480 | 1,800 |
1999/11/22 | 475 | 476 | 475 | 476 | 1,200 |
1999/11/19 | 530 | 530 | 475 | 475 | 3,400 |
1999/11/18 | 530 | 530 | 530 | 530 | 2,100 |
1999/11/17 | 530 | 530 | 530 | 530 | 3,000 |
1999/11/16 | 475 | 475 | 475 | 475 | 500 |
1999/11/15 | 500 | 500 | 500 | 500 | 100 |
1999/11/11 | 570 | 570 | 560 | 560 | 1,200 |
1999/11/10 | 570 | 570 | 570 | 570 | 2,000 |
1999/11/04 | 580 | 580 | 580 | 580 | 800 |
1999/11/02 | 580 | 580 | 580 | 580 | 300 |
1999/11/01 | 600 | 600 | 600 | 600 | 100 |
1999/10/29 | 600 | 600 | 600 | 600 | 200 |
1999/10/26 | 630 | 630 | 580 | 630 | 3,200 |
1999/10/25 | 680 | 680 | 680 | 680 | 500 |
1999/10/22 | 630 | 630 | 600 | 620 | 600 |
1999/10/08 | 630 | 630 | 630 | 630 | 1,000 |
1999/10/05 | 630 | 630 | 605 | 605 | 2,200 |
1999/10/04 | 630 | 630 | 630 | 630 | 100 |
1999/09/30 | 640 | 640 | 640 | 640 | 900 |
1999/09/27 | 630 | 630 | 630 | 630 | 100 |
1999/09/24 | 687 | 687 | 640 | 640 | 2,000 |
1999/09/22 | 660 | 660 | 645 | 645 | 16,100 |
1999/09/20 | 680 | 680 | 680 | 680 | 1,300 |
1999/09/17 | 630 | 670 | 630 | 640 | 2,100 |
1999/09/16 | 670 | 670 | 630 | 630 | 1,500 |
1999/09/14 | 620 | 680 | 620 | 670 | 8,900 |
1999/09/10 | 620 | 621 | 620 | 620 | 15,500 |
1999/09/09 | 630 | 630 | 601 | 606 | 19,400 |
1999/09/08 | 630 | 630 | 612 | 630 | 500 |
1999/09/07 | 630 | 630 | 630 | 630 | 1,200 |
1999/09/06 | 630 | 630 | 630 | 630 | 500 |
1999/09/01 | 680 | 680 | 680 | 680 | 1,300 |
1999/08/31 | 730 | 730 | 690 | 690 | 800 |
1999/08/30 | 750 | 750 | 750 | 750 | 2,000 |
1999/08/26 | 660 | 660 | 660 | 660 | 900 |
1999/08/25 | 660 | 660 | 660 | 660 | 700 |
1999/08/20 | 610 | 610 | 610 | 610 | 2,000 |
1999/08/19 | 635 | 635 | 600 | 600 | 2,600 |
1999/08/16 | 660 | 660 | 660 | 660 | 100 |
1999/08/13 | 610 | 650 | 610 | 650 | 2,100 |
1999/08/12 | 620 | 620 | 610 | 610 | 7,400 |
1999/08/11 | 620 | 620 | 620 | 620 | 300 |
1999/08/10 | 650 | 650 | 620 | 620 | 4,700 |
1999/08/09 | 650 | 650 | 650 | 650 | 400 |
1999/08/06 | 650 | 650 | 650 | 650 | 100 |
1999/08/05 | 650 | 650 | 650 | 650 | 900 |
1999/08/02 | 665 | 665 | 665 | 665 | 500 |
1999/07/29 | 700 | 700 | 680 | 680 | 900 |
1999/07/26 | 729 | 729 | 726 | 726 | 1,300 |
1999/07/23 | 730 | 730 | 729 | 729 | 500 |
1999/07/22 | 740 | 740 | 730 | 730 | 500 |
1999/07/21 | 750 | 750 | 750 | 750 | 100 |
1999/07/19 | 750 | 750 | 750 | 750 | 500 |
1999/07/16 | 750 | 750 | 750 | 750 | 600 |
1999/07/15 | 750 | 750 | 750 | 750 | 1,000 |
1999/07/14 | 755 | 755 | 750 | 750 | 3,500 |
1999/07/13 | 750 | 750 | 750 | 750 | 100 |
1999/07/12 | 755 | 755 | 750 | 750 | 4,300 |
1999/07/09 | 750 | 750 | 750 | 750 | 100 |
1999/07/08 | 790 | 790 | 750 | 750 | 600 |
1999/07/07 | 790 | 790 | 790 | 790 | 100 |
1999/07/06 | 800 | 800 | 800 | 800 | 200 |
1999/07/05 | 810 | 810 | 810 | 810 | 100 |
1999/07/02 | 819 | 819 | 815 | 815 | 900 |
1999/07/01 | 819 | 819 | 819 | 819 | 200 |
1999/06/30 | 819 | 819 | 819 | 819 | 100 |
1999/06/29 | 819 | 819 | 819 | 819 | 100 |
1999/06/28 | 839 | 839 | 780 | 780 | 400 |
1999/06/25 | 840 | 840 | 839 | 839 | 3,500 |
1999/06/24 | 839 | 839 | 839 | 839 | 100 |
1999/06/23 | 810 | 810 | 810 | 810 | 100 |
1999/06/21 | 820 | 820 | 810 | 810 | 1,000 |
1999/06/18 | 839 | 839 | 839 | 839 | 5,000 |
1999/06/11 | 850 | 850 | 840 | 840 | 2,100 |
1999/06/10 | 840 | 840 | 840 | 840 | 200 |
1999/06/07 | 840 | 840 | 840 | 840 | 200 |
1999/05/31 | 840 | 840 | 840 | 840 | 1,000 |
1999/05/26 | 840 | 840 | 840 | 840 | 700 |
1999/05/25 | 840 | 840 | 840 | 840 | 500 |
1999/05/18 | 800 | 800 | 800 | 800 | 300 |
1999/05/10 | 900 | 900 | 900 | 900 | 3,000 |
1999/05/07 | 890 | 900 | 890 | 900 | 1,300 |
1999/05/06 | 899 | 900 | 899 | 900 | 2,000 |
1999/04/30 | 900 | 900 | 900 | 900 | 1,000 |
1999/04/27 | 900 | 900 | 900 | 900 | 100 |
1999/04/26 | 920 | 920 | 920 | 920 | 600 |
1999/04/23 | 910 | 910 | 910 | 910 | 300 |
1999/04/22 | 870 | 870 | 870 | 870 | 2,000 |
1999/04/20 | 870 | 870 | 870 | 870 | 1,000 |
1999/04/14 | 870 | 900 | 870 | 900 | 5,700 |
1999/04/13 | 850 | 870 | 850 | 870 | 6,000 |
1999/04/12 | 850 | 850 | 850 | 850 | 1,000 |
1999/04/09 | 900 | 900 | 900 | 900 | 1,000 |
1999/04/08 | 870 | 870 | 870 | 870 | 1,500 |
1999/04/07 | 870 | 870 | 870 | 870 | 1,500 |
1999/04/01 | 870 | 870 | 870 | 870 | 1,000 |
1999/03/31 | 830 | 870 | 830 | 870 | 12,100 |
1999/03/30 | 800 | 850 | 800 | 850 | 8,000 |
1999/03/25 | 795 | 800 | 795 | 800 | 7,900 |
1999/03/23 | 800 | 800 | 800 | 800 | 1,000 |
1999/03/19 | 850 | 850 | 800 | 800 | 13,000 |
1999/03/18 | 890 | 890 | 890 | 890 | 5,200 |
1999/03/17 | 850 | 850 | 850 | 850 | 1,000 |
1999/03/16 | 850 | 850 | 850 | 850 | 3,300 |
1999/03/15 | 750 | 800 | 750 | 800 | 2,000 |
1999/03/11 | 785 | 800 | 785 | 800 | 8,200 |
1999/03/10 | 790 | 800 | 790 | 800 | 4,000 |
1999/03/08 | 790 | 790 | 790 | 790 | 500 |
1999/03/04 | 785 | 790 | 785 | 790 | 2,000 |
1999/03/02 | 790 | 790 | 790 | 790 | 100 |
1999/02/26 | 800 | 800 | 800 | 800 | 700 |
1999/02/25 | 790 | 791 | 790 | 790 | 2,600 |
1999/02/24 | 790 | 790 | 790 | 790 | 1,000 |
1999/02/19 | 790 | 790 | 790 | 790 | 100 |
1999/02/15 | 800 | 800 | 800 | 800 | 1,000 |
1999/02/12 | 790 | 790 | 790 | 790 | 100 |
1999/02/10 | 790 | 790 | 790 | 790 | 900 |
1999/02/08 | 800 | 800 | 800 | 800 | 1,000 |
1999/02/02 | 800 | 800 | 800 | 800 | 1,000 |
1999/01/29 | 800 | 800 | 800 | 800 | 1,000 |
1999/01/28 | 800 | 800 | 800 | 800 | 600 |
1999/01/26 | 800 | 800 | 800 | 800 | 800 |
1999/01/25 | 800 | 800 | 800 | 800 | 400 |
1999/01/22 | 800 | 800 | 800 | 800 | 1,000 |
1999/01/21 | 800 | 800 | 800 | 800 | 1,700 |
1999/01/19 | 800 | 800 | 800 | 800 | 1,800 |
1999/01/18 | 800 | 800 | 800 | 800 | 300 |
1999/01/14 | 815 | 815 | 815 | 815 | 500 |
1999/01/08 | 820 | 820 | 820 | 820 | 100 |
1999/01/06 | 840 | 840 | 840 | 840 | 1,000 |