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 |
---|---|---|---|---|---|
2002/12/30 | 188 | 195 | 188 | 190 | 5,200 |
2002/12/27 | 195 | 195 | 185 | 189 | 1,400 |
2002/12/26 | 175 | 200 | 175 | 195 | 16,400 |
2002/12/25 | 165 | 175 | 165 | 170 | 13,100 |
2002/12/24 | 165 | 165 | 150 | 155 | 4,500 |
2002/12/20 | 170 | 170 | 169 | 169 | 200 |
2002/12/19 | 165 | 166 | 165 | 166 | 6,900 |
2002/12/18 | 165 | 166 | 165 | 166 | 1,700 |
2002/12/17 | 175 | 175 | 160 | 165 | 12,400 |
2002/12/16 | 180 | 180 | 171 | 171 | 600 |
2002/12/13 | 180 | 185 | 180 | 180 | 2,800 |
2002/12/12 | 178 | 180 | 170 | 175 | 14,400 |
2002/12/11 | 175 | 180 | 175 | 180 | 2,900 |
2002/12/10 | 175 | 175 | 175 | 175 | 200 |
2002/12/09 | 180 | 182 | 180 | 180 | 2,100 |
2002/12/06 | 180 | 180 | 180 | 180 | 5,100 |
2002/12/05 | 180 | 180 | 180 | 180 | 4,300 |
2002/12/04 | 180 | 185 | 180 | 180 | 8,200 |
2002/12/03 | 185 | 185 | 180 | 180 | 6,600 |
2002/12/02 | 180 | 195 | 180 | 180 | 10,800 |
2002/11/29 | 185 | 225 | 180 | 180 | 58,500 |
2002/11/28 | 110 | 180 | 110 | 175 | 72,400 |
2002/11/27 | 105 | 110 | 105 | 105 | 3,100 |
2002/11/26 | 104 | 115 | 104 | 105 | 13,300 |
2002/11/25 | 120 | 120 | 100 | 101 | 17,700 |
2002/11/22 | 100 | 140 | 99 | 115 | 28,000 |
2002/11/21 | 90 | 95 | 90 | 95 | 4,000 |
2002/11/20 | 88 | 90 | 88 | 90 | 9,100 |
2002/11/19 | 90 | 90 | 88 | 88 | 3,000 |
2002/11/18 | 90 | 94 | 90 | 90 | 12,100 |
2002/11/15 | 99 | 99 | 95 | 95 | 17,900 |
2002/11/14 | 104 | 115 | 98 | 100 | 16,900 |
2002/11/13 | 125 | 125 | 105 | 105 | 32,900 |
2002/11/12 | 130 | 134 | 95 | 120 | 26,200 |
2002/11/11 | 145 | 145 | 130 | 135 | 11,900 |
2002/11/08 | 160 | 160 | 147 | 150 | 9,600 |
2002/11/07 | 169 | 169 | 159 | 160 | 3,800 |
2002/11/06 | 169 | 172 | 169 | 169 | 6,800 |
2002/11/05 | 187 | 189 | 170 | 170 | 13,000 |
2002/11/01 | 188 | 188 | 188 | 188 | 400 |
2002/10/31 | 190 | 190 | 190 | 190 | 300 |
2002/10/30 | 192 | 194 | 190 | 192 | 11,200 |
2002/10/29 | 194 | 194 | 194 | 194 | 400 |
2002/10/28 | 193 | 193 | 192 | 193 | 900 |
2002/10/25 | 195 | 195 | 194 | 194 | 4,800 |
2002/10/23 | 196 | 200 | 193 | 194 | 12,600 |
2002/10/22 | 198 | 199 | 196 | 196 | 7,100 |
2002/10/21 | 195 | 195 | 195 | 195 | 600 |
2002/10/18 | 195 | 195 | 192 | 192 | 1,500 |
2002/10/17 | 190 | 191 | 190 | 191 | 600 |
2002/10/16 | 194 | 195 | 190 | 190 | 2,300 |
2002/10/15 | 190 | 194 | 190 | 191 | 1,100 |
2002/10/11 | 190 | 192 | 190 | 192 | 2,100 |
2002/10/10 | 195 | 195 | 190 | 190 | 9,500 |
2002/10/09 | 195 | 195 | 195 | 195 | 5,200 |
2002/10/08 | 198 | 198 | 195 | 195 | 4,900 |
2002/10/07 | 195 | 198 | 195 | 198 | 1,000 |
2002/10/04 | 195 | 195 | 195 | 195 | 3,200 |
2002/10/03 | 195 | 195 | 195 | 195 | 1,500 |
2002/10/02 | 193 | 193 | 190 | 190 | 1,400 |
2002/10/01 | 195 | 198 | 193 | 193 | 1,400 |
2002/09/30 | 199 | 199 | 192 | 198 | 1,500 |
2002/09/27 | 195 | 199 | 195 | 199 | 2,300 |
2002/09/26 | 192 | 193 | 192 | 192 | 11,100 |
2002/09/25 | 199 | 202 | 192 | 192 | 12,100 |
2002/09/24 | 200 | 205 | 199 | 200 | 25,200 |
2002/09/20 | 200 | 202 | 200 | 202 | 33,400 |
2002/09/19 | 200 | 203 | 200 | 200 | 5,400 |
2002/09/18 | 200 | 202 | 200 | 202 | 8,400 |
2002/09/17 | 210 | 210 | 200 | 200 | 3,700 |
2002/09/13 | 200 | 200 | 196 | 200 | 3,100 |
2002/09/12 | 204 | 204 | 200 | 200 | 3,700 |
2002/09/11 | 204 | 205 | 200 | 200 | 26,900 |
2002/09/10 | 200 | 204 | 200 | 200 | 2,600 |
2002/09/09 | 200 | 200 | 200 | 200 | 3,600 |
2002/09/06 | 200 | 200 | 197 | 200 | 1,500 |
2002/09/05 | 195 | 205 | 195 | 205 | 2,100 |
2002/09/04 | 200 | 202 | 195 | 195 | 21,700 |
2002/09/03 | 204 | 205 | 200 | 200 | 20,000 |
2002/09/02 | 207 | 207 | 201 | 204 | 2,800 |
2002/08/30 | 209 | 209 | 205 | 205 | 600 |
2002/08/29 | 210 | 210 | 209 | 209 | 19,500 |
2002/08/28 | 210 | 210 | 205 | 210 | 9,500 |
2002/08/27 | 210 | 210 | 210 | 210 | 14,000 |
2002/08/26 | 210 | 210 | 200 | 210 | 11,800 |
2002/08/23 | 215 | 215 | 210 | 210 | 2,600 |
2002/08/22 | 217 | 217 | 214 | 215 | 10,400 |
2002/08/21 | 217 | 220 | 217 | 217 | 1,900 |
2002/08/20 | 220 | 220 | 217 | 217 | 200 |
2002/08/19 | 218 | 218 | 215 | 217 | 800 |
2002/08/16 | 215 | 218 | 215 | 218 | 1,600 |
2002/08/15 | 215 | 215 | 215 | 215 | 200 |
2002/08/14 | 215 | 215 | 215 | 215 | 200 |
2002/08/13 | 219 | 219 | 215 | 215 | 500 |
2002/08/12 | 220 | 220 | 219 | 219 | 2,700 |
2002/08/09 | 220 | 220 | 220 | 220 | 1,200 |
2002/08/08 | 220 | 220 | 220 | 220 | 4,600 |
2002/08/07 | 220 | 222 | 219 | 221 | 6,400 |
2002/08/06 | 222 | 222 | 220 | 220 | 8,900 |
2002/08/02 | 220 | 220 | 220 | 220 | 200 |
2002/08/01 | 225 | 225 | 220 | 225 | 1,200 |
2002/07/31 | 225 | 225 | 225 | 225 | 3,700 |
2002/07/30 | 225 | 225 | 220 | 225 | 500 |
2002/07/29 | 225 | 225 | 225 | 225 | 2,600 |
2002/07/26 | 220 | 230 | 220 | 225 | 33,700 |
2002/07/25 | 229 | 230 | 220 | 220 | 13,500 |
2002/07/24 | 228 | 228 | 228 | 228 | 4,500 |
2002/07/23 | 230 | 230 | 228 | 230 | 2,600 |
2002/07/22 | 230 | 240 | 227 | 230 | 2,000 |
2002/07/19 | 230 | 230 | 230 | 230 | 100 |
2002/07/18 | 227 | 230 | 227 | 230 | 200 |
2002/07/17 | 229 | 230 | 227 | 230 | 2,500 |
2002/07/16 | 229 | 229 | 229 | 229 | 200 |
2002/07/15 | 229 | 229 | 229 | 229 | 400 |
2002/07/12 | 230 | 230 | 229 | 229 | 3,900 |
2002/07/11 | 229 | 229 | 229 | 229 | 1,300 |
2002/07/10 | 228 | 228 | 228 | 228 | 300 |
2002/07/09 | 230 | 230 | 230 | 230 | 3,000 |
2002/07/08 | 228 | 230 | 228 | 228 | 500 |
2002/07/05 | 228 | 228 | 227 | 228 | 800 |
2002/07/03 | 230 | 230 | 228 | 230 | 5,800 |
2002/07/02 | 228 | 231 | 225 | 230 | 14,100 |
2002/07/01 | 230 | 230 | 230 | 230 | 600 |
2002/06/28 | 235 | 235 | 235 | 235 | 1,000 |
2002/06/27 | 235 | 250 | 235 | 240 | 3,400 |
2002/06/25 | 230 | 230 | 230 | 230 | 2,300 |
2002/06/24 | 230 | 230 | 226 | 230 | 800 |
2002/06/21 | 230 | 237 | 230 | 230 | 28,600 |
2002/06/20 | 230 | 240 | 230 | 230 | 4,000 |
2002/06/19 | 230 | 230 | 227 | 230 | 1,400 |
2002/06/18 | 240 | 240 | 227 | 227 | 1,600 |
2002/06/17 | 245 | 250 | 227 | 235 | 4,100 |
2002/06/14 | 250 | 250 | 230 | 230 | 12,200 |
2002/06/13 | 245 | 250 | 240 | 245 | 3,200 |
2002/06/12 | 245 | 245 | 245 | 245 | 42,600 |
2002/06/06 | 250 | 250 | 245 | 245 | 400 |
2002/06/04 | 245 | 245 | 245 | 245 | 18,100 |
2002/06/03 | 235 | 249 | 235 | 245 | 300 |
2002/05/31 | 235 | 235 | 235 | 235 | 100 |
2002/05/30 | 245 | 245 | 230 | 235 | 2,100 |
2002/05/29 | 245 | 245 | 240 | 245 | 400 |
2002/05/27 | 245 | 245 | 240 | 240 | 400 |
2002/05/24 | 250 | 255 | 250 | 250 | 5,200 |
2002/05/23 | 240 | 240 | 240 | 240 | 100 |
2002/05/21 | 230 | 235 | 230 | 235 | 1,200 |
2002/05/20 | 225 | 230 | 220 | 230 | 1,600 |
2002/05/17 | 230 | 230 | 225 | 225 | 13,300 |
2002/05/16 | 225 | 230 | 225 | 230 | 500 |
2002/05/15 | 225 | 228 | 215 | 225 | 4,900 |
2002/05/14 | 230 | 230 | 230 | 230 | 400 |
2002/05/13 | 231 | 235 | 230 | 230 | 3,700 |
2002/05/10 | 235 | 235 | 235 | 235 | 200 |
2002/05/09 | 235 | 235 | 235 | 235 | 300 |
2002/05/08 | 235 | 235 | 235 | 235 | 100 |
2002/05/07 | 240 | 240 | 240 | 240 | 100 |
2002/04/30 | 250 | 250 | 250 | 250 | 200 |
2002/04/26 | 245 | 250 | 240 | 250 | 4,400 |
2002/04/25 | 250 | 250 | 240 | 250 | 2,100 |
2002/04/24 | 240 | 240 | 240 | 240 | 400 |
2002/04/23 | 240 | 240 | 240 | 240 | 6,000 |
2002/04/19 | 230 | 235 | 230 | 235 | 1,100 |
2002/04/18 | 230 | 230 | 230 | 230 | 2,500 |
2002/04/15 | 235 | 235 | 235 | 235 | 1,400 |
2002/04/12 | 235 | 235 | 235 | 235 | 200 |
2002/04/11 | 235 | 235 | 225 | 225 | 1,500 |
2002/04/10 | 245 | 250 | 240 | 245 | 2,000 |
2002/04/09 | 250 | 260 | 250 | 255 | 2,100 |
2002/04/08 | 250 | 250 | 250 | 250 | 500 |
2002/04/05 | 240 | 250 | 240 | 250 | 1,100 |
2002/04/04 | 260 | 260 | 260 | 260 | 100 |
2002/04/01 | 260 | 260 | 250 | 250 | 900 |
2002/03/29 | 260 | 260 | 260 | 260 | 200 |
2002/03/27 | 250 | 250 | 250 | 250 | 200 |
2002/03/26 | 260 | 260 | 255 | 255 | 2,200 |
2002/03/25 | 255 | 260 | 255 | 260 | 7,900 |
2002/03/22 | 255 | 255 | 250 | 250 | 700 |
2002/03/20 | 265 | 265 | 255 | 255 | 14,600 |
2002/03/19 | 265 | 270 | 265 | 265 | 6,500 |
2002/03/18 | 260 | 275 | 260 | 265 | 2,900 |
2002/03/15 | 260 | 261 | 259 | 261 | 13,900 |
2002/03/14 | 255 | 255 | 255 | 255 | 25,200 |
2002/03/13 | 250 | 254 | 250 | 254 | 900 |
2002/03/12 | 260 | 260 | 250 | 250 | 500 |
2002/03/11 | 240 | 250 | 240 | 250 | 7,300 |
2002/03/08 | 240 | 240 | 240 | 240 | 600 |
2002/03/07 | 240 | 240 | 240 | 240 | 300 |
2002/03/06 | 240 | 245 | 240 | 240 | 6,200 |
2002/03/05 | 245 | 245 | 245 | 245 | 100 |
2002/03/04 | 245 | 246 | 245 | 246 | 1,500 |
2002/03/01 | 240 | 250 | 240 | 248 | 14,500 |
2002/02/28 | 240 | 240 | 240 | 240 | 1,800 |
2002/02/27 | 240 | 243 | 235 | 243 | 6,700 |
2002/02/26 | 240 | 240 | 230 | 240 | 10,100 |
2002/02/25 | 220 | 248 | 220 | 240 | 22,100 |
2002/02/22 | 220 | 220 | 220 | 220 | 100 |
2002/02/21 | 220 | 220 | 220 | 220 | 3,200 |
2002/02/20 | 220 | 220 | 220 | 220 | 200 |
2002/02/19 | 220 | 220 | 220 | 220 | 2,500 |
2002/02/18 | 220 | 225 | 220 | 220 | 3,700 |
2002/02/15 | 225 | 225 | 210 | 220 | 2,600 |
2002/02/14 | 218 | 222 | 218 | 222 | 300 |
2002/02/13 | 218 | 218 | 218 | 218 | 200 |
2002/02/12 | 230 | 230 | 217 | 218 | 800 |
2002/02/08 | 211 | 220 | 210 | 220 | 1,100 |
2002/02/07 | 210 | 210 | 210 | 210 | 300 |
2002/02/06 | 196 | 209 | 196 | 209 | 2,600 |
2002/02/05 | 210 | 210 | 204 | 204 | 2,700 |
2002/02/04 | 220 | 235 | 195 | 210 | 5,400 |
2002/02/01 | 220 | 220 | 220 | 220 | 400 |
2002/01/25 | 241 | 250 | 240 | 240 | 6,600 |
2002/01/24 | 240 | 240 | 235 | 240 | 700 |
2002/01/23 | 240 | 240 | 235 | 235 | 400 |
2002/01/22 | 235 | 240 | 227 | 235 | 5,100 |
2002/01/18 | 240 | 240 | 230 | 230 | 1,800 |
2002/01/17 | 240 | 240 | 240 | 240 | 5,100 |
2002/01/16 | 230 | 240 | 230 | 240 | 500 |
2002/01/15 | 230 | 230 | 230 | 230 | 200 |
2002/01/11 | 230 | 230 | 230 | 230 | 300 |
2002/01/09 | 240 | 240 | 240 | 240 | 400 |
2002/01/08 | 230 | 240 | 230 | 240 | 2,400 |
2002/01/07 | 250 | 250 | 240 | 250 | 200 |