2493 イーサポートリンク(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 45,800 | 45,800 | 45,800 | 45,800 | 3 | 458 |
| 2008-12-26 | 49,400 | 49,400 | 49,400 | 49,400 | 16 | 494 |
| 2008-12-24 | 43,000 | 49,400 | 43,000 | 49,400 | 13 | 494 |
| 2008-12-22 | 46,500 | 46,500 | 46,000 | 46,000 | 6 | 460 |
| 2008-12-19 | 46,400 | 46,450 | 46,400 | 46,450 | 4 | 464.50 |
| 2008-12-17 | 43,000 | 47,400 | 43,000 | 47,400 | 8 | 474 |
| 2008-12-15 | 48,950 | 48,950 | 45,750 | 45,750 | 36 | 457.50 |
| 2008-12-12 | 44,850 | 48,000 | 44,850 | 48,000 | 5 | 480 |
| 2008-12-11 | 40,800 | 44,000 | 40,800 | 44,000 | 7 | 440 |
| 2008-12-10 | 40,000 | 40,050 | 39,250 | 40,000 | 17 | 400 |
| 2008-12-09 | 38,600 | 41,500 | 38,600 | 41,500 | 15 | 415 |
| 2008-12-08 | 37,450 | 37,500 | 37,450 | 37,500 | 5 | 375 |
| 2008-12-05 | 41,000 | 41,050 | 41,000 | 41,050 | 2 | 410.50 |
| 2008-11-28 | 44,300 | 44,300 | 44,300 | 44,300 | 8 | 443 |
| 2008-11-27 | 44,250 | 44,250 | 44,250 | 44,250 | 5 | 442.50 |
| 2008-11-26 | 44,250 | 44,250 | 44,250 | 44,250 | 19 | 442.50 |
| 2008-11-25 | 40,950 | 43,400 | 40,950 | 43,400 | 12 | 434 |
| 2008-11-21 | 40,950 | 40,950 | 40,950 | 40,950 | 2 | 409.50 |
| 2008-11-20 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 390 |
| 2008-11-19 | 40,000 | 42,000 | 40,000 | 42,000 | 2 | 420 |
| 2008-11-11 | 42,500 | 42,850 | 42,500 | 42,850 | 6 | 428.50 |
| 2008-11-07 | 40,700 | 42,700 | 40,700 | 42,700 | 3 | 427 |
| 2008-11-05 | 40,650 | 42,600 | 40,600 | 42,500 | 11 | 425 |
| 2008-11-04 | 40,800 | 40,800 | 40,800 | 40,800 | 1 | 408 |
| 2008-10-31 | 41,050 | 41,200 | 41,050 | 41,200 | 7 | 412 |
| 2008-10-30 | 40,500 | 42,950 | 40,500 | 42,950 | 2 | 429.50 |
| 2008-10-29 | 42,500 | 42,500 | 42,500 | 42,500 | 2 | 425 |
| 2008-10-28 | 40,600 | 42,950 | 40,600 | 42,950 | 4 | 429.50 |
| 2008-10-27 | 43,000 | 43,000 | 43,000 | 43,000 | 19 | 430 |
| 2008-10-24 | 41,000 | 42,200 | 41,000 | 42,200 | 4 | 422 |
| 2008-10-22 | 40,800 | 43,000 | 40,800 | 43,000 | 6 | 430 |
| 2008-10-21 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2008-10-20 | 43,200 | 43,200 | 43,200 | 43,200 | 1 | 432 |
| 2008-10-17 | 44,100 | 44,100 | 44,100 | 44,100 | 3 | 441 |
| 2008-10-15 | 49,700 | 53,100 | 49,700 | 53,100 | 13 | 531 |
| 2008-10-14 | 47,000 | 49,800 | 47,000 | 49,800 | 4 | 498 |
| 2008-10-10 | 45,600 | 47,000 | 43,600 | 47,000 | 18 | 470 |
| 2008-10-09 | 47,400 | 48,000 | 46,100 | 46,100 | 18 | 461 |
| 2008-10-08 | 50,000 | 50,000 | 49,000 | 49,000 | 10 | 490 |
| 2008-10-07 | 51,000 | 54,000 | 51,000 | 54,000 | 5 | 540 |
| 2008-10-06 | 55,500 | 58,000 | 55,500 | 56,000 | 6 | 560 |
| 2008-10-02 | 60,500 | 61,000 | 60,000 | 60,500 | 16 | 605 |
| 2008-10-01 | 58,900 | 60,900 | 58,900 | 60,900 | 4 | 609 |
| 2008-09-29 | 58,700 | 59,900 | 58,700 | 59,900 | 14 | 599 |
| 2008-09-26 | 55,900 | 58,200 | 55,900 | 58,200 | 28 | 582 |
| 2008-09-25 | 52,000 | 54,900 | 51,800 | 54,900 | 17 | 549 |
| 2008-09-24 | 52,000 | 52,000 | 51,000 | 51,000 | 6 | 510 |
| 2008-09-22 | 52,000 | 53,500 | 52,000 | 52,000 | 16 | 520 |
| 2008-09-19 | 50,000 | 52,000 | 50,000 | 52,000 | 19 | 520 |
| 2008-09-18 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 510 |
| 2008-09-16 | 46,400 | 52,000 | 46,100 | 52,000 | 33 | 520 |
| 2008-09-12 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 480 |
| 2008-09-11 | 48,100 | 48,100 | 48,000 | 48,000 | 4 | 480 |
| 2008-09-10 | 47,700 | 47,700 | 47,700 | 47,700 | 1 | 477 |
| 2008-09-09 | 45,200 | 47,300 | 45,200 | 47,300 | 2 | 473 |
| 2008-09-08 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 460 |
| 2008-09-05 | 45,100 | 45,400 | 45,100 | 45,400 | 14 | 454 |
| 2008-09-04 | 46,500 | 46,500 | 46,500 | 46,500 | 2 | 465 |
| 2008-09-02 | 47,000 | 48,400 | 47,000 | 48,400 | 2 | 484 |
| 2008-09-01 | 46,400 | 48,400 | 46,400 | 48,400 | 2 | 484 |
| 2008-08-29 | 48,000 | 48,000 | 48,000 | 48,000 | 3 | 480 |
| 2008-08-28 | 48,650 | 48,650 | 48,600 | 48,600 | 10 | 486 |
| 2008-08-27 | 47,800 | 47,850 | 47,500 | 47,700 | 10 | 477 |
| 2008-08-26 | 46,200 | 46,200 | 46,000 | 46,100 | 25 | 461 |
| 2008-08-22 | 45,500 | 45,500 | 45,100 | 45,100 | 4 | 451 |
| 2008-08-21 | 45,300 | 45,900 | 45,150 | 45,900 | 16 | 459 |
| 2008-08-20 | 45,500 | 45,500 | 45,300 | 45,300 | 3 | 453 |
| 2008-08-19 | 45,150 | 46,350 | 45,150 | 45,500 | 18 | 455 |
| 2008-08-18 | 48,000 | 48,200 | 48,000 | 48,200 | 8 | 482 |
| 2008-08-15 | 47,000 | 47,000 | 46,100 | 47,000 | 9 | 470 |
| 2008-08-14 | 48,000 | 48,000 | 47,100 | 47,100 | 20 | 471 |
| 2008-08-13 | 49,000 | 49,000 | 48,200 | 48,200 | 20 | 482 |
| 2008-08-12 | 48,800 | 48,800 | 48,800 | 48,800 | 2 | 488 |
| 2008-08-11 | 48,700 | 48,800 | 48,700 | 48,800 | 8 | 488 |
| 2008-08-07 | 49,300 | 51,400 | 49,300 | 51,400 | 9 | 514 |
| 2008-08-05 | 48,100 | 48,100 | 48,100 | 48,100 | 5 | 481 |
| 2008-08-04 | 47,400 | 48,100 | 47,400 | 48,100 | 5 | 481 |
| 2008-08-01 | 48,200 | 48,200 | 48,200 | 48,200 | 10 | 482 |
| 2008-07-31 | 51,300 | 51,300 | 48,300 | 48,300 | 5 | 483 |
| 2008-07-30 | 51,300 | 51,300 | 51,300 | 51,300 | 1 | 513 |
| 2008-07-29 | 51,500 | 51,700 | 50,000 | 51,700 | 37 | 517 |
| 2008-07-28 | 48,500 | 50,500 | 48,450 | 50,500 | 9 | 505 |
| 2008-07-25 | 46,700 | 47,500 | 46,700 | 47,500 | 2 | 475 |
| 2008-07-24 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2008-07-23 | 45,300 | 48,000 | 45,300 | 48,000 | 97 | 480 |
| 2008-07-22 | 45,500 | 45,500 | 44,500 | 44,500 | 6 | 445 |
| 2008-07-18 | 45,100 | 45,500 | 45,100 | 45,500 | 7 | 455 |
| 2008-07-17 | 45,000 | 45,500 | 45,000 | 45,500 | 2 | 455 |
| 2008-07-16 | 45,500 | 45,900 | 45,500 | 45,500 | 6 | 455 |
| 2008-07-15 | 45,100 | 45,900 | 44,300 | 45,900 | 11 | 459 |
| 2008-07-14 | 44,900 | 45,900 | 44,900 | 45,900 | 8 | 459 |
| 2008-07-11 | 46,900 | 47,400 | 46,900 | 46,900 | 66 | 469 |
| 2008-07-10 | 45,100 | 46,000 | 45,100 | 46,000 | 12 | 460 |
| 2008-07-08 | 46,000 | 46,000 | 45,200 | 45,200 | 5 | 452 |
| 2008-07-07 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 460 |
| 2008-07-04 | 45,000 | 46,000 | 45,000 | 46,000 | 15 | 460 |
| 2008-07-03 | 45,050 | 45,700 | 45,050 | 45,700 | 26 | 457 |
| 2008-07-02 | 48,400 | 48,400 | 45,700 | 45,700 | 25 | 457 |
| 2008-07-01 | 48,600 | 48,600 | 48,600 | 48,600 | 2 | 486 |
| 2008-06-30 | 48,400 | 48,400 | 48,400 | 48,400 | 4 | 484 |
| 2008-06-27 | 48,600 | 48,600 | 48,500 | 48,500 | 6 | 485 |
| 2008-06-26 | 50,400 | 50,500 | 50,400 | 50,400 | 29 | 504 |
| 2008-06-25 | 48,700 | 49,500 | 48,700 | 49,500 | 6 | 495 |
| 2008-06-23 | 49,450 | 51,000 | 49,450 | 51,000 | 16 | 510 |
| 2008-06-20 | 49,600 | 49,600 | 49,200 | 49,450 | 16 | 494.50 |
| 2008-06-19 | 51,800 | 51,800 | 50,100 | 51,000 | 45 | 510 |
| 2008-06-18 | 52,300 | 52,300 | 51,800 | 52,300 | 16 | 523 |
| 2008-06-17 | 51,100 | 53,300 | 51,100 | 53,300 | 15 | 533 |
| 2008-06-16 | 51,100 | 51,200 | 51,100 | 51,100 | 13 | 511 |
| 2008-06-13 | 50,500 | 50,500 | 50,500 | 50,500 | 2 | 505 |
| 2008-06-12 | 50,000 | 51,000 | 50,000 | 51,000 | 3 | 510 |
| 2008-06-11 | 48,600 | 51,500 | 48,600 | 49,100 | 7 | 491 |
| 2008-06-10 | 49,500 | 49,500 | 48,900 | 48,900 | 7 | 489 |
| 2008-06-09 | 48,700 | 49,500 | 48,700 | 49,500 | 3 | 495 |
| 2008-06-06 | 51,000 | 51,000 | 50,500 | 50,500 | 24 | 505 |
| 2008-06-05 | 52,900 | 53,000 | 52,900 | 53,000 | 15 | 530 |
| 2008-06-04 | 54,100 | 55,000 | 53,000 | 53,000 | 26 | 530 |
| 2008-06-03 | 54,300 | 54,300 | 54,100 | 54,100 | 4 | 541 |
| 2008-06-02 | 55,800 | 55,800 | 55,100 | 55,500 | 56 | 555 |
| 2008-05-30 | 55,700 | 56,000 | 55,700 | 56,000 | 3 | 560 |
| 2008-05-29 | 56,100 | 56,600 | 56,000 | 56,000 | 76 | 560 |
| 2008-05-28 | 55,400 | 56,100 | 55,000 | 56,100 | 28 | 561 |
| 2008-05-27 | 57,900 | 57,900 | 57,900 | 57,900 | 3 | 579 |
| 2008-05-26 | 57,900 | 57,900 | 57,900 | 57,900 | 21 | 579 |
| 2008-05-23 | 53,500 | 56,800 | 53,200 | 56,800 | 4 | 568 |
| 2008-05-22 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 550 |
| 2008-05-21 | 56,000 | 56,000 | 53,500 | 54,500 | 19 | 545 |
| 2008-05-20 | 60,900 | 60,900 | 57,000 | 58,000 | 69 | 580 |
| 2008-05-19 | 53,500 | 57,000 | 53,500 | 57,000 | 28 | 570 |
| 2008-05-16 | 52,500 | 52,500 | 52,000 | 52,000 | 6 | 520 |
| 2008-05-15 | 51,500 | 53,500 | 51,000 | 53,500 | 27 | 535 |
| 2008-05-14 | 51,500 | 51,900 | 51,500 | 51,500 | 7 | 515 |
| 2008-05-13 | 50,500 | 51,000 | 50,100 | 51,000 | 13 | 510 |
| 2008-05-12 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2008-05-09 | 50,700 | 51,000 | 50,000 | 50,500 | 9 | 505 |
| 2008-05-08 | 49,500 | 50,300 | 49,500 | 50,300 | 2 | 503 |
| 2008-05-07 | 50,200 | 50,500 | 49,000 | 49,100 | 21 | 491 |
| 2008-05-02 | 49,100 | 50,000 | 49,100 | 50,000 | 4 | 500 |
| 2008-04-30 | 51,500 | 51,500 | 48,300 | 49,100 | 39 | 491 |
| 2008-04-28 | 51,500 | 51,500 | 51,500 | 51,500 | 27 | 515 |
| 2008-04-25 | 51,500 | 53,500 | 50,500 | 50,500 | 8 | 505 |
| 2008-04-24 | 50,000 | 51,500 | 50,000 | 51,500 | 17 | 515 |
| 2008-04-23 | 46,700 | 47,500 | 45,200 | 46,600 | 8 | 466 |
| 2008-04-22 | 47,500 | 47,500 | 47,500 | 47,500 | 15 | 475 |
| 2008-04-18 | 49,000 | 50,000 | 49,000 | 50,000 | 15 | 500 |
| 2008-04-16 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2008-04-15 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 480 |
| 2008-04-14 | 48,500 | 48,500 | 48,500 | 48,500 | 2 | 485 |
| 2008-04-11 | 47,400 | 48,000 | 47,000 | 48,000 | 12 | 480 |
| 2008-04-10 | 47,500 | 47,500 | 47,000 | 47,400 | 3 | 474 |
| 2008-04-09 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 500 |
| 2008-04-08 | 51,000 | 51,000 | 51,000 | 51,000 | 6 | 510 |
| 2008-04-07 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2008-04-03 | 53,000 | 53,000 | 51,000 | 52,000 | 12 | 520 |
| 2008-04-02 | 54,000 | 55,000 | 52,000 | 52,000 | 11 | 520 |
| 2008-04-01 | 53,500 | 55,000 | 52,500 | 53,500 | 16 | 535 |
| 2008-03-31 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 530 |
| 2008-03-28 | 51,000 | 55,500 | 51,000 | 55,500 | 21 | 555 |
| 2008-03-27 | 53,000 | 53,500 | 53,000 | 53,000 | 28 | 530 |
| 2008-03-26 | 50,500 | 52,000 | 50,400 | 52,000 | 13 | 520 |
| 2008-03-25 | 50,000 | 50,000 | 49,500 | 49,500 | 2 | 495 |
| 2008-03-24 | 49,800 | 49,800 | 49,800 | 49,800 | 3 | 498 |
| 2008-03-21 | 49,000 | 50,200 | 49,000 | 50,200 | 12 | 502 |
| 2008-03-19 | 49,000 | 50,800 | 48,600 | 50,800 | 17 | 508 |
| 2008-03-18 | 46,200 | 48,000 | 46,200 | 48,000 | 13 | 480 |
| 2008-03-17 | 47,700 | 47,800 | 45,000 | 47,800 | 14 | 478 |
| 2008-03-14 | 48,000 | 50,000 | 48,000 | 48,500 | 7 | 485 |
| 2008-03-13 | 51,800 | 51,800 | 49,000 | 49,000 | 7 | 490 |
| 2008-03-12 | 51,500 | 51,800 | 49,300 | 51,800 | 40 | 518 |
| 2008-03-11 | 52,000 | 52,000 | 52,000 | 52,000 | 51 | 520 |
| 2008-03-10 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2008-03-07 | 62,000 | 62,000 | 62,000 | 62,000 | 23 | 620 |
| 2008-03-06 | 61,100 | 61,500 | 60,600 | 61,000 | 126 | 610 |
| 2008-03-05 | 65,600 | 65,600 | 64,600 | 65,600 | 85 | 656 |
| 2008-03-04 | 60,600 | 60,600 | 60,600 | 60,600 | 59 | 606 |
| 2008-03-03 | 52,500 | 56,100 | 52,500 | 55,600 | 33 | 556 |
| 2008-02-29 | 50,000 | 51,100 | 49,000 | 51,100 | 14 | 511 |
| 2008-02-28 | 49,100 | 50,000 | 49,000 | 49,100 | 22 | 491 |
| 2008-02-27 | 49,150 | 49,500 | 48,900 | 49,000 | 19 | 490 |
| 2008-02-26 | 47,900 | 48,400 | 47,900 | 47,950 | 17 | 479.50 |
| 2008-02-25 | 45,250 | 47,000 | 45,250 | 47,000 | 16 | 470 |
| 2008-02-22 | 46,500 | 46,500 | 45,400 | 45,400 | 19 | 454 |
| 2008-02-21 | 45,800 | 48,000 | 45,800 | 47,000 | 22 | 470 |
| 2008-02-20 | 49,200 | 49,200 | 46,500 | 47,000 | 46 | 470 |
| 2008-02-19 | 46,400 | 50,400 | 46,400 | 50,400 | 70 | 504 |
| 2008-02-18 | 46,000 | 46,400 | 46,000 | 46,000 | 31 | 460 |
| 2008-02-15 | 41,700 | 42,500 | 40,900 | 42,000 | 74 | 420 |
| 2008-02-14 | 43,600 | 44,100 | 43,600 | 44,100 | 124 | 441 |
| 2008-02-13 | 49,500 | 49,500 | 47,600 | 48,000 | 13 | 480 |
| 2008-02-12 | 50,500 | 50,500 | 49,500 | 49,500 | 48 | 495 |
| 2008-02-08 | 52,900 | 54,900 | 52,900 | 54,500 | 42 | 545 |
| 2008-02-07 | 54,000 | 54,000 | 53,400 | 53,400 | 20 | 534 |
| 2008-02-06 | 55,500 | 55,500 | 54,500 | 54,500 | 15 | 545 |
| 2008-02-05 | 54,000 | 56,000 | 54,000 | 56,000 | 26 | 560 |
| 2008-02-04 | 53,800 | 56,000 | 53,800 | 54,500 | 21 | 545 |
| 2008-02-01 | 53,800 | 54,300 | 53,800 | 54,000 | 17 | 540 |
| 2008-01-31 | 54,000 | 54,600 | 53,600 | 54,300 | 30 | 543 |
| 2008-01-30 | 58,000 | 58,500 | 57,600 | 58,000 | 21 | 580 |
| 2008-01-29 | 59,500 | 59,600 | 59,000 | 59,000 | 20 | 590 |
| 2008-01-28 | 61,500 | 61,500 | 61,000 | 61,000 | 20 | 610 |
| 2008-01-25 | 58,800 | 62,000 | 58,800 | 61,000 | 15 | 610 |
| 2008-01-24 | 59,000 | 60,500 | 55,500 | 58,200 | 46 | 582 |
| 2008-01-23 | 59,000 | 60,000 | 58,800 | 58,800 | 35 | 588 |
| 2008-01-22 | 57,700 | 60,000 | 57,700 | 59,000 | 88 | 590 |
| 2008-01-21 | 63,400 | 64,000 | 62,700 | 62,700 | 80 | 627 |
| 2008-01-18 | 64,800 | 68,900 | 63,800 | 67,400 | 41 | 674 |
| 2008-01-17 | 64,300 | 64,300 | 60,600 | 64,300 | 90 | 643 |
| 2008-01-16 | 63,800 | 63,800 | 59,300 | 59,300 | 156 | 593 |
| 2008-01-15 | 68,700 | 68,700 | 64,300 | 64,300 | 74 | 643 |
| 2008-01-11 | 68,000 | 68,500 | 64,200 | 64,200 | 76 | 642 |
| 2008-01-10 | 72,000 | 72,800 | 67,600 | 68,500 | 111 | 685 |
| 2008-01-09 | 71,200 | 71,900 | 69,400 | 70,900 | 209 | 709 |
| 2008-01-08 | 75,500 | 76,500 | 69,400 | 70,200 | 941 | 702 |
| 2008-01-07 | 80,000 | 83,500 | 78,600 | 79,400 | 53 | 794 |
| 2008-01-04 | 87,500 | 87,500 | 79,500 | 79,500 | 74 | 795 |
分割・併合履歴 ： [2013-05-29]1株→100株
