2493 イーサポートリンク(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 179,000 | 193,000 | 178,000 | 184,000 | 42 | 1,840 |
| 2006-12-28 | 183,000 | 185,000 | 180,000 | 182,000 | 68 | 1,820 |
| 2006-12-27 | 193,000 | 195,000 | 186,000 | 186,000 | 31 | 1,860 |
| 2006-12-26 | 193,000 | 193,000 | 184,000 | 187,000 | 93 | 1,870 |
| 2006-12-25 | 189,000 | 194,000 | 185,000 | 190,000 | 62 | 1,900 |
| 2006-12-22 | 199,000 | 199,000 | 193,000 | 194,000 | 28 | 1,940 |
| 2006-12-21 | 200,000 | 200,000 | 195,000 | 199,000 | 37 | 1,990 |
| 2006-12-20 | 200,000 | 201,000 | 197,000 | 200,000 | 25 | 2,000 |
| 2006-12-19 | 207,000 | 214,000 | 204,000 | 204,000 | 39 | 2,040 |
| 2006-12-18 | 205,000 | 210,000 | 203,000 | 210,000 | 33 | 2,100 |
| 2006-12-15 | 211,000 | 211,000 | 206,000 | 208,000 | 36 | 2,080 |
| 2006-12-14 | 207,000 | 210,000 | 206,000 | 209,000 | 23 | 2,090 |
| 2006-12-13 | 209,000 | 212,000 | 203,000 | 212,000 | 7 | 2,120 |
| 2006-12-12 | 220,000 | 220,000 | 210,000 | 210,000 | 40 | 2,100 |
| 2006-12-11 | 226,000 | 226,000 | 218,000 | 223,000 | 61 | 2,230 |
| 2006-12-08 | 222,000 | 234,000 | 220,000 | 222,000 | 174 | 2,220 |
| 2006-12-07 | 219,000 | 222,000 | 215,000 | 221,000 | 62 | 2,210 |
| 2006-12-06 | 215,000 | 218,000 | 210,000 | 217,000 | 49 | 2,170 |
| 2006-12-05 | 202,000 | 212,000 | 202,000 | 212,000 | 67 | 2,120 |
| 2006-12-04 | 201,000 | 203,000 | 196,000 | 200,000 | 26 | 2,000 |
| 2006-12-01 | 203,000 | 205,000 | 201,000 | 201,000 | 14 | 2,010 |
| 2006-11-30 | 208,000 | 208,000 | 206,000 | 206,000 | 5 | 2,060 |
| 2006-11-29 | 209,000 | 212,000 | 207,000 | 210,000 | 11 | 2,100 |
| 2006-11-28 | 209,000 | 213,000 | 208,000 | 213,000 | 24 | 2,130 |
| 2006-11-27 | 211,000 | 211,000 | 202,000 | 202,000 | 22 | 2,020 |
| 2006-11-24 | 191,000 | 208,000 | 191,000 | 208,000 | 61 | 2,080 |
| 2006-11-22 | 190,000 | 205,000 | 190,000 | 205,000 | 44 | 2,050 |
| 2006-11-21 | 208,000 | 208,000 | 190,000 | 190,000 | 29 | 1,900 |
| 2006-11-20 | 210,000 | 215,000 | 200,000 | 204,000 | 76 | 2,040 |
| 2006-11-17 | 219,000 | 219,000 | 210,000 | 217,000 | 35 | 2,170 |
| 2006-11-16 | 218,000 | 221,000 | 215,000 | 219,000 | 127 | 2,190 |
| 2006-11-15 | 210,000 | 216,000 | 210,000 | 216,000 | 55 | 2,160 |
| 2006-11-14 | 197,000 | 213,000 | 197,000 | 210,000 | 55 | 2,100 |
| 2006-11-13 | 205,000 | 205,000 | 194,000 | 197,000 | 37 | 1,970 |
| 2006-11-10 | 202,000 | 204,000 | 200,000 | 202,000 | 15 | 2,020 |
| 2006-11-09 | 197,000 | 204,000 | 196,000 | 204,000 | 69 | 2,040 |
| 2006-11-08 | 215,000 | 215,000 | 207,000 | 207,000 | 36 | 2,070 |
| 2006-11-07 | 210,000 | 213,000 | 205,000 | 210,000 | 99 | 2,100 |
| 2006-11-06 | 219,000 | 219,000 | 205,000 | 207,000 | 53 | 2,070 |
| 2006-11-02 | 218,000 | 219,000 | 216,000 | 219,000 | 46 | 2,190 |
| 2006-11-01 | 220,000 | 225,000 | 220,000 | 222,000 | 81 | 2,220 |
| 2006-10-31 | 221,000 | 224,000 | 217,000 | 223,000 | 56 | 2,230 |
| 2006-10-30 | 222,000 | 225,000 | 216,000 | 225,000 | 138 | 2,250 |
| 2006-10-27 | 228,000 | 230,000 | 222,000 | 225,000 | 117 | 2,250 |
| 2006-10-26 | 222,000 | 233,000 | 221,000 | 230,000 | 260 | 2,300 |
| 2006-10-25 | 218,000 | 225,000 | 217,000 | 218,000 | 164 | 2,180 |
| 2006-10-24 | 227,000 | 227,000 | 218,000 | 221,000 | 253 | 2,210 |
| 2006-10-23 | 213,000 | 223,000 | 211,000 | 219,000 | 280 | 2,190 |
| 2006-10-20 | 223,000 | 225,000 | 209,000 | 213,000 | 274 | 2,130 |
| 2006-10-19 | 220,000 | 237,000 | 215,000 | 223,000 | 1,336 | 2,230 |
| 2006-10-18 | 206,000 | 225,000 | 203,000 | 220,000 | 2,702 | 2,200 |
| 2006-10-17 | 200,000 | 203,000 | 193,000 | 196,000 | 204 | 1,960 |
| 2006-10-16 | 197,000 | 208,000 | 197,000 | 200,000 | 467 | 2,000 |
| 2006-10-13 | 185,000 | 201,000 | 179,000 | 192,000 | 770 | 1,920 |
| 2006-10-12 | 175,000 | 186,000 | 175,000 | 179,000 | 269 | 1,790 |
| 2006-10-11 | 191,000 | 206,000 | 182,000 | 186,000 | 933 | 1,860 |
| 2006-10-10 | 199,000 | 199,000 | 175,000 | 179,000 | 522 | 1,790 |
| 2006-10-06 | 212,000 | 212,000 | 203,000 | 204,000 | 171 | 2,040 |
| 2006-10-05 | 222,000 | 225,000 | 213,000 | 216,000 | 147 | 2,160 |
| 2006-10-04 | 232,000 | 233,000 | 220,000 | 221,000 | 233 | 2,210 |
| 2006-10-03 | 218,000 | 237,000 | 217,000 | 235,000 | 445 | 2,350 |
| 2006-10-02 | 227,000 | 227,000 | 220,000 | 222,000 | 253 | 2,220 |
| 2006-09-29 | 233,000 | 235,000 | 227,000 | 227,000 | 464 | 2,270 |
| 2006-09-28 | 223,000 | 236,000 | 219,000 | 236,000 | 995 | 2,360 |
| 2006-09-27 | 215,000 | 230,000 | 210,000 | 215,000 | 902 | 2,150 |
| 2006-09-26 | 210,000 | 226,000 | 204,000 | 209,000 | 504 | 2,090 |
| 2006-09-25 | 212,000 | 222,000 | 207,000 | 207,000 | 322 | 2,070 |
| 2006-09-22 | 220,000 | 232,000 | 211,000 | 222,000 | 522 | 2,220 |
| 2006-09-21 | 231,000 | 232,000 | 216,000 | 223,000 | 547 | 2,230 |
| 2006-09-20 | 224,000 | 243,000 | 210,000 | 236,000 | 1,812 | 2,360 |
| 2006-09-19 | 229,000 | 238,000 | 223,000 | 225,000 | 412 | 2,250 |
| 2006-09-15 | 236,000 | 245,000 | 225,000 | 241,000 | 683 | 2,410 |
| 2006-09-14 | 266,000 | 267,000 | 245,000 | 247,000 | 619 | 2,470 |
| 2006-09-13 | 279,000 | 286,000 | 259,000 | 264,000 | 611 | 2,640 |
| 2006-09-12 | 285,000 | 285,000 | 274,000 | 275,000 | 404 | 2,750 |
| 2006-09-11 | 303,000 | 303,000 | 285,000 | 286,000 | 1,131 | 2,860 |
| 2006-09-08 | 319,000 | 325,000 | 293,000 | 295,000 | 3,657 | 2,950 |
| 2006-09-07 | 282,000 | 321,000 | 274,000 | 321,000 | 6,008 | 3,210 |
| 2006-09-06 | 292,000 | 300,000 | 281,000 | 281,000 | 846 | 2,810 |
| 2006-09-05 | 311,000 | 314,000 | 294,000 | 296,000 | 1,165 | 2,960 |
| 2006-09-04 | 312,000 | 323,000 | 298,000 | 303,000 | 5,639 | 3,030 |
| 2006-09-01 | 283,000 | 304,000 | 267,000 | 303,000 | 3,334 | 3,030 |
| 2006-08-31 | 305,000 | 310,000 | 280,000 | 280,000 | 1,460 | 2,800 |
| 2006-08-30 | 309,000 | 327,000 | 302,000 | 310,000 | 2,470 | 3,100 |
| 2006-08-29 | 327,000 | 327,000 | 309,000 | 311,000 | 1,126 | 3,110 |
| 2006-08-28 | 354,000 | 354,000 | 316,000 | 322,000 | 1,027 | 3,220 |
| 2006-08-25 | 361,000 | 361,000 | 346,000 | 349,000 | 794 | 3,490 |
| 2006-08-24 | 357,000 | 367,000 | 352,000 | 357,000 | 1,940 | 3,570 |
| 2006-08-23 | 369,000 | 370,000 | 353,000 | 361,000 | 3,493 | 3,610 |
| 2006-08-22 | 366,000 | 381,000 | 362,000 | 366,000 | 6,896 | 3,660 |
| 2006-08-21 | 348,000 | 384,000 | 342,000 | 365,000 | 10,894 | 3,650 |
| 2006-08-18 | 360,000 | 366,000 | 340,000 | 344,000 | 4,110 | 3,440 |
| 2006-08-17 | 393,000 | 394,000 | 368,000 | 368,000 | 2,445 | 3,680 |
| 2006-08-16 | 408,000 | 412,000 | 390,000 | 393,000 | 2,225 | 3,930 |
| 2006-08-15 | 395,000 | 416,000 | 383,000 | 397,000 | 5,163 | 3,970 |
| 2006-08-14 | 423,000 | 426,000 | 397,000 | 400,000 | 3,576 | 4,000 |
| 2006-08-11 | 475,000 | 482,000 | 419,000 | 431,000 | 13,986 | 4,310 |
| 2006-08-10 | 433,000 | 483,000 | 431,000 | 457,000 | 20,079 | 4,570 |
分割・併合履歴 ： [2013-05-29]1株→100株
