2493 イーサポートリンク(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 32,550 | 32,700 | 32,550 | 32,700 | 4 | 327 |
| 2009-12-29 | 32,900 | 33,000 | 32,500 | 32,500 | 12 | 325 |
| 2009-12-28 | 32,900 | 32,900 | 32,900 | 32,900 | 18 | 329 |
| 2009-12-25 | 33,650 | 33,650 | 32,300 | 32,300 | 44 | 323 |
| 2009-12-24 | 34,600 | 34,600 | 33,600 | 33,600 | 34 | 336 |
| 2009-12-22 | 34,700 | 34,700 | 34,500 | 34,550 | 5 | 345.50 |
| 2009-12-21 | 34,950 | 34,950 | 34,950 | 34,950 | 2 | 349.50 |
| 2009-12-18 | 34,800 | 35,000 | 33,850 | 33,850 | 14 | 338.50 |
| 2009-12-17 | 33,800 | 33,900 | 33,800 | 33,800 | 7 | 338 |
| 2009-12-15 | 34,100 | 34,100 | 34,000 | 34,000 | 4 | 340 |
| 2009-12-14 | 34,800 | 34,800 | 34,500 | 34,800 | 9 | 348 |
| 2009-12-11 | 35,850 | 36,000 | 35,850 | 36,000 | 34 | 360 |
| 2009-12-10 | 35,300 | 35,300 | 35,150 | 35,150 | 3 | 351.50 |
| 2009-12-09 | 37,000 | 37,000 | 35,400 | 35,400 | 2 | 354 |
| 2009-12-08 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 370 |
| 2009-12-07 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 370 |
| 2009-12-04 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2009-12-03 | 35,300 | 37,200 | 35,300 | 37,200 | 2 | 372 |
| 2009-12-02 | 37,300 | 37,300 | 37,300 | 37,300 | 7 | 373 |
| 2009-12-01 | 35,000 | 35,000 | 34,800 | 34,800 | 3 | 348 |
| 2009-11-27 | 34,700 | 34,700 | 34,050 | 34,050 | 3 | 340.50 |
| 2009-11-26 | 34,050 | 34,050 | 34,050 | 34,050 | 14 | 340.50 |
| 2009-11-25 | 32,600 | 33,400 | 32,500 | 33,400 | 3 | 334 |
| 2009-11-24 | 32,500 | 32,800 | 32,000 | 32,800 | 9 | 328 |
| 2009-11-20 | 32,200 | 32,200 | 32,200 | 32,200 | 2 | 322 |
| 2009-11-19 | 34,600 | 34,600 | 32,400 | 32,400 | 14 | 324 |
| 2009-11-18 | 35,000 | 35,000 | 35,000 | 35,000 | 4 | 350 |
| 2009-11-17 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 350 |
| 2009-11-13 | 35,500 | 35,500 | 35,000 | 35,000 | 6 | 350 |
| 2009-11-12 | 37,900 | 38,000 | 37,000 | 37,000 | 6 | 370 |
| 2009-11-11 | 39,000 | 39,000 | 38,000 | 38,000 | 12 | 380 |
| 2009-11-04 | 41,900 | 41,900 | 41,900 | 41,900 | 5 | 419 |
| 2009-11-02 | 38,700 | 38,700 | 38,700 | 38,700 | 9 | 387 |
| 2009-10-30 | 38,800 | 40,900 | 38,800 | 40,900 | 4 | 409 |
| 2009-10-29 | 40,000 | 40,000 | 38,800 | 38,800 | 18 | 388 |
| 2009-10-27 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2009-10-26 | 41,400 | 41,400 | 41,400 | 41,400 | 15 | 414 |
| 2009-10-23 | 41,100 | 41,100 | 40,600 | 40,600 | 7 | 406 |
| 2009-10-21 | 40,500 | 40,500 | 40,500 | 40,500 | 5 | 405 |
| 2009-10-20 | 42,500 | 42,500 | 42,500 | 42,500 | 6 | 425 |
| 2009-10-19 | 40,000 | 40,000 | 38,700 | 40,000 | 4 | 400 |
| 2009-10-16 | 40,200 | 40,300 | 38,700 | 38,700 | 27 | 387 |
| 2009-10-15 | 40,200 | 40,200 | 40,000 | 40,200 | 20 | 402 |
| 2009-10-14 | 40,500 | 40,500 | 40,500 | 40,500 | 4 | 405 |
| 2009-10-13 | 43,100 | 43,100 | 40,200 | 40,500 | 88 | 405 |
| 2009-10-09 | 44,100 | 44,100 | 44,100 | 44,100 | 5 | 441 |
| 2009-10-08 | 44,050 | 44,050 | 44,050 | 44,050 | 2 | 440.50 |
| 2009-10-07 | 44,000 | 44,600 | 44,000 | 44,600 | 2 | 446 |
| 2009-10-05 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 440 |
| 2009-10-02 | 47,000 | 47,000 | 44,600 | 44,600 | 12 | 446 |
| 2009-10-01 | 43,500 | 43,500 | 43,500 | 43,500 | 3 | 435 |
| 2009-09-28 | 47,000 | 47,000 | 45,000 | 45,000 | 16 | 450 |
| 2009-09-25 | 46,900 | 47,000 | 46,900 | 47,000 | 5 | 470 |
| 2009-09-24 | 44,200 | 46,000 | 44,200 | 46,000 | 5 | 460 |
| 2009-09-18 | 45,000 | 45,000 | 44,000 | 45,000 | 6 | 450 |
| 2009-09-17 | 46,300 | 47,500 | 44,400 | 45,600 | 16 | 456 |
| 2009-09-16 | 44,000 | 44,000 | 43,500 | 43,500 | 14 | 435 |
| 2009-09-15 | 45,800 | 46,400 | 44,500 | 44,500 | 26 | 445 |
| 2009-09-14 | 45,800 | 45,800 | 45,800 | 45,800 | 3 | 458 |
| 2009-09-11 | 46,000 | 46,000 | 45,900 | 45,900 | 6 | 459 |
| 2009-09-10 | 46,600 | 46,600 | 45,600 | 46,400 | 23 | 464 |
| 2009-09-09 | 46,700 | 46,700 | 46,700 | 46,700 | 1 | 467 |
| 2009-09-07 | 46,700 | 47,500 | 46,700 | 47,500 | 3 | 475 |
| 2009-09-04 | 46,800 | 46,800 | 46,700 | 46,700 | 5 | 467 |
| 2009-09-03 | 46,550 | 47,000 | 46,550 | 47,000 | 3 | 470 |
| 2009-09-02 | 50,000 | 50,400 | 46,700 | 46,700 | 18 | 467 |
| 2009-09-01 | 46,700 | 47,000 | 46,700 | 47,000 | 2 | 470 |
| 2009-08-31 | 49,000 | 49,000 | 48,500 | 48,500 | 3 | 485 |
| 2009-08-28 | 49,050 | 49,050 | 49,050 | 49,050 | 1 | 490.50 |
| 2009-08-27 | 48,200 | 49,000 | 48,200 | 49,000 | 3 | 490 |
| 2009-08-26 | 47,200 | 47,600 | 47,200 | 47,600 | 18 | 476 |
| 2009-08-25 | 45,300 | 46,300 | 45,300 | 46,300 | 4 | 463 |
| 2009-08-24 | 46,600 | 46,600 | 45,300 | 45,300 | 19 | 453 |
| 2009-08-21 | 47,000 | 47,000 | 46,500 | 46,500 | 7 | 465 |
| 2009-08-20 | 48,000 | 48,000 | 47,100 | 47,100 | 6 | 471 |
| 2009-08-19 | 48,200 | 48,200 | 48,000 | 48,000 | 23 | 480 |
| 2009-08-18 | 49,600 | 49,600 | 48,250 | 48,250 | 5 | 482.50 |
| 2009-08-17 | 48,100 | 48,200 | 48,100 | 48,200 | 4 | 482 |
| 2009-08-14 | 48,100 | 48,500 | 48,100 | 48,500 | 11 | 485 |
| 2009-08-13 | 49,000 | 49,000 | 48,000 | 48,000 | 11 | 480 |
| 2009-08-12 | 49,000 | 49,000 | 48,500 | 48,500 | 3 | 485 |
| 2009-08-11 | 48,500 | 48,500 | 48,300 | 48,300 | 11 | 483 |
| 2009-08-10 | 49,100 | 49,200 | 49,100 | 49,200 | 2 | 492 |
| 2009-08-07 | 49,100 | 49,100 | 49,000 | 49,000 | 4 | 490 |
| 2009-08-06 | 50,500 | 50,500 | 50,500 | 50,500 | 18 | 505 |
| 2009-08-05 | 50,000 | 50,000 | 49,000 | 50,000 | 12 | 500 |
| 2009-08-04 | 52,500 | 52,500 | 50,000 | 52,000 | 11 | 520 |
| 2009-08-03 | 50,000 | 52,500 | 50,000 | 52,500 | 9 | 525 |
| 2009-07-31 | 54,500 | 54,500 | 52,000 | 53,000 | 12 | 530 |
| 2009-07-30 | 54,900 | 54,900 | 54,000 | 54,500 | 4 | 545 |
| 2009-07-29 | 54,000 | 54,000 | 53,000 | 53,000 | 7 | 530 |
| 2009-07-28 | 52,500 | 53,000 | 52,500 | 53,000 | 2 | 530 |
| 2009-07-27 | 51,700 | 52,400 | 51,700 | 52,400 | 24 | 524 |
| 2009-07-24 | 48,500 | 51,100 | 48,200 | 50,700 | 15 | 507 |
| 2009-07-23 | 49,600 | 50,000 | 49,000 | 50,000 | 5 | 500 |
| 2009-07-21 | 47,600 | 48,000 | 47,600 | 48,000 | 5 | 480 |
| 2009-07-16 | 46,250 | 46,500 | 46,000 | 46,500 | 5 | 465 |
| 2009-07-15 | 46,850 | 46,850 | 46,850 | 46,850 | 1 | 468.50 |
| 2009-07-14 | 47,600 | 47,600 | 45,250 | 45,250 | 16 | 452.50 |
| 2009-07-13 | 53,800 | 54,000 | 50,000 | 50,000 | 34 | 500 |
| 2009-07-10 | 53,000 | 53,000 | 53,000 | 53,000 | 14 | 530 |
| 2009-07-09 | 50,200 | 50,200 | 50,200 | 50,200 | 4 | 502 |
| 2009-07-08 | 56,500 | 56,500 | 52,200 | 52,200 | 14 | 522 |
| 2009-07-07 | 57,000 | 57,000 | 56,000 | 57,000 | 31 | 570 |
| 2009-07-06 | 54,500 | 56,100 | 54,100 | 56,000 | 93 | 560 |
| 2009-07-03 | 56,000 | 56,000 | 54,500 | 54,500 | 115 | 545 |
| 2009-07-02 | 59,500 | 59,500 | 59,500 | 59,500 | 19 | 595 |
| 2009-07-01 | 64,500 | 64,500 | 64,500 | 64,500 | 5 | 645 |
| 2009-06-30 | 75,900 | 76,000 | 74,500 | 74,500 | 6 | 745 |
| 2009-06-26 | 74,500 | 74,500 | 74,500 | 74,500 | 11 | 745 |
| 2009-06-25 | 71,300 | 73,500 | 71,000 | 73,500 | 12 | 735 |
| 2009-06-23 | 70,600 | 71,300 | 70,600 | 71,300 | 9 | 713 |
| 2009-06-22 | 71,800 | 72,200 | 71,800 | 72,000 | 4 | 720 |
| 2009-06-19 | 70,500 | 72,100 | 70,500 | 72,100 | 5 | 721 |
| 2009-06-18 | 72,700 | 72,700 | 72,500 | 72,500 | 3 | 725 |
| 2009-06-17 | 70,000 | 70,000 | 70,000 | 70,000 | 10 | 700 |
| 2009-06-16 | 70,500 | 70,500 | 70,000 | 70,000 | 3 | 700 |
| 2009-06-12 | 71,800 | 71,900 | 70,000 | 70,500 | 15 | 705 |
| 2009-06-11 | 71,800 | 71,800 | 71,800 | 71,800 | 7 | 718 |
| 2009-06-10 | 71,000 | 71,900 | 70,500 | 71,900 | 6 | 719 |
| 2009-06-09 | 71,700 | 71,800 | 71,000 | 71,000 | 14 | 710 |
| 2009-06-08 | 73,000 | 75,000 | 71,300 | 71,900 | 12 | 719 |
| 2009-06-05 | 73,000 | 74,500 | 73,000 | 74,500 | 8 | 745 |
| 2009-06-04 | 75,200 | 75,200 | 73,700 | 73,700 | 8 | 737 |
| 2009-06-03 | 76,200 | 76,200 | 76,200 | 76,200 | 1 | 762 |
| 2009-06-02 | 79,200 | 79,200 | 76,200 | 76,200 | 7 | 762 |
| 2009-06-01 | 75,000 | 75,500 | 75,000 | 75,200 | 8 | 752 |
| 2009-05-29 | 79,000 | 79,000 | 79,000 | 79,000 | 10 | 790 |
| 2009-05-28 | 76,000 | 80,800 | 76,000 | 79,800 | 7 | 798 |
| 2009-05-27 | 79,500 | 80,000 | 76,000 | 80,000 | 14 | 800 |
| 2009-05-26 | 80,000 | 80,000 | 75,900 | 79,500 | 39 | 795 |
| 2009-05-25 | 86,000 | 86,000 | 82,000 | 85,000 | 26 | 850 |
| 2009-05-22 | 75,500 | 81,600 | 75,500 | 81,600 | 28 | 816 |
| 2009-05-21 | 81,000 | 81,000 | 78,600 | 80,500 | 30 | 805 |
| 2009-05-20 | 83,600 | 83,600 | 79,100 | 82,000 | 41 | 820 |
| 2009-05-19 | 89,900 | 89,900 | 84,000 | 84,000 | 18 | 840 |
| 2009-05-18 | 95,000 | 95,000 | 85,000 | 85,000 | 30 | 850 |
| 2009-05-15 | 89,700 | 89,700 | 84,100 | 87,000 | 24 | 870 |
| 2009-05-14 | 93,700 | 93,700 | 88,700 | 93,700 | 62 | 937 |
| 2009-05-13 | 78,800 | 83,700 | 78,800 | 83,700 | 71 | 837 |
| 2009-05-12 | 78,500 | 78,500 | 73,700 | 73,700 | 11 | 737 |
| 2009-05-11 | 71,500 | 78,000 | 71,500 | 78,000 | 43 | 780 |
| 2009-05-08 | 70,500 | 71,500 | 70,000 | 71,500 | 10 | 715 |
| 2009-05-07 | 70,000 | 72,000 | 69,000 | 71,800 | 30 | 718 |
| 2009-05-01 | 66,000 | 68,900 | 66,000 | 67,700 | 14 | 677 |
| 2009-04-30 | 65,000 | 65,000 | 64,000 | 65,000 | 21 | 650 |
| 2009-04-28 | 60,900 | 64,900 | 60,900 | 64,900 | 29 | 649 |
| 2009-04-27 | 58,400 | 60,000 | 58,000 | 59,900 | 32 | 599 |
| 2009-04-24 | 57,000 | 57,500 | 57,000 | 57,500 | 5 | 575 |
| 2009-04-23 | 58,000 | 58,000 | 55,800 | 57,000 | 14 | 570 |
| 2009-04-22 | 57,500 | 58,700 | 57,500 | 58,000 | 16 | 580 |
| 2009-04-21 | 57,900 | 57,900 | 57,000 | 57,000 | 12 | 570 |
| 2009-04-20 | 58,400 | 58,500 | 58,400 | 58,400 | 5 | 584 |
| 2009-04-17 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 575 |
| 2009-04-16 | 58,900 | 58,900 | 57,500 | 57,500 | 11 | 575 |
| 2009-04-15 | 59,000 | 59,000 | 59,000 | 59,000 | 3 | 590 |
| 2009-04-14 | 59,200 | 59,200 | 57,000 | 59,000 | 24 | 590 |
| 2009-04-13 | 55,000 | 59,000 | 55,000 | 59,000 | 45 | 590 |
| 2009-04-10 | 52,000 | 54,000 | 52,000 | 54,000 | 6 | 540 |
| 2009-04-09 | 50,000 | 52,000 | 50,000 | 50,500 | 18 | 505 |
| 2009-04-08 | 50,000 | 50,000 | 49,600 | 49,600 | 7 | 496 |
| 2009-04-07 | 50,900 | 50,900 | 50,200 | 50,200 | 4 | 502 |
| 2009-04-06 | 50,000 | 50,000 | 49,500 | 49,500 | 14 | 495 |
| 2009-04-03 | 49,000 | 49,450 | 48,000 | 49,450 | 8 | 494.50 |
| 2009-04-02 | 48,950 | 48,950 | 47,500 | 47,500 | 7 | 475 |
| 2009-04-01 | 46,100 | 48,000 | 46,100 | 47,000 | 19 | 470 |
| 2009-03-31 | 46,000 | 46,000 | 45,500 | 46,000 | 9 | 460 |
| 2009-03-30 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 469 |
| 2009-03-27 | 45,000 | 48,200 | 45,000 | 47,000 | 15 | 470 |
| 2009-03-26 | 49,800 | 49,800 | 45,000 | 48,200 | 23 | 482 |
| 2009-03-25 | 47,400 | 49,000 | 47,400 | 49,000 | 8 | 490 |
| 2009-03-24 | 45,000 | 47,000 | 45,000 | 47,000 | 5 | 470 |
| 2009-03-23 | 41,000 | 43,800 | 41,000 | 43,800 | 2 | 438 |
| 2009-03-19 | 39,900 | 40,000 | 39,800 | 39,800 | 12 | 398 |
| 2009-03-18 | 37,300 | 37,300 | 36,500 | 36,500 | 2 | 365 |
| 2009-03-16 | 39,300 | 39,300 | 39,300 | 39,300 | 3 | 393 |
| 2009-03-12 | 38,950 | 38,950 | 38,500 | 38,500 | 4 | 385 |
| 2009-03-10 | 40,250 | 40,250 | 40,250 | 40,250 | 1 | 402.50 |
| 2009-03-06 | 35,450 | 37,450 | 35,450 | 37,450 | 2 | 374.50 |
| 2009-03-05 | 35,000 | 35,000 | 33,500 | 33,500 | 5 | 335 |
| 2009-03-04 | 35,000 | 35,000 | 35,000 | 35,000 | 7 | 350 |
| 2009-03-02 | 34,500 | 35,500 | 34,500 | 35,500 | 17 | 355 |
| 2009-02-26 | 35,700 | 35,700 | 35,700 | 35,700 | 24 | 357 |
| 2009-02-25 | 34,950 | 35,000 | 34,950 | 35,000 | 3 | 350 |
| 2009-02-23 | 32,100 | 34,600 | 32,000 | 34,600 | 9 | 346 |
| 2009-02-20 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2009-02-18 | 32,000 | 32,000 | 32,000 | 32,000 | 11 | 320 |
| 2009-02-17 | 35,100 | 35,100 | 32,000 | 32,000 | 38 | 320 |
| 2009-02-13 | 35,300 | 35,700 | 35,300 | 35,700 | 8 | 357 |
| 2009-02-10 | 36,500 | 36,500 | 36,500 | 36,500 | 5 | 365 |
| 2009-02-09 | 35,100 | 35,100 | 35,100 | 35,100 | 3 | 351 |
| 2009-02-06 | 38,000 | 38,000 | 38,000 | 38,000 | 21 | 380 |
| 2009-02-05 | 38,000 | 39,000 | 38,000 | 38,000 | 11 | 380 |
| 2009-02-03 | 39,400 | 40,000 | 39,400 | 40,000 | 4 | 400 |
| 2009-02-02 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2009-01-30 | 42,000 | 42,000 | 41,000 | 41,000 | 3 | 410 |
| 2009-01-29 | 41,000 | 43,000 | 41,000 | 43,000 | 4 | 430 |
| 2009-01-28 | 42,200 | 42,200 | 41,000 | 42,000 | 22 | 420 |
| 2009-01-27 | 43,400 | 45,750 | 43,000 | 43,000 | 10 | 430 |
| 2009-01-26 | 45,700 | 45,700 | 45,700 | 45,700 | 15 | 457 |
| 2009-01-23 | 41,200 | 44,900 | 41,200 | 44,900 | 15 | 449 |
| 2009-01-22 | 41,300 | 43,200 | 41,300 | 43,200 | 6 | 432 |
| 2009-01-21 | 41,600 | 41,600 | 41,200 | 41,250 | 3 | 412.50 |
| 2009-01-20 | 45,900 | 45,900 | 41,500 | 41,550 | 4 | 415.50 |
| 2009-01-19 | 44,450 | 45,450 | 44,450 | 45,450 | 5 | 454.50 |
| 2009-01-16 | 44,400 | 44,400 | 44,400 | 44,400 | 1 | 444 |
| 2009-01-15 | 44,400 | 44,400 | 44,400 | 44,400 | 2 | 444 |
| 2009-01-14 | 44,750 | 44,750 | 44,350 | 44,350 | 5 | 443.50 |
| 2009-01-13 | 45,100 | 45,100 | 44,700 | 44,700 | 5 | 447 |
| 2009-01-09 | 45,050 | 45,050 | 45,050 | 45,050 | 2 | 450.50 |
| 2009-01-08 | 44,100 | 45,000 | 44,100 | 45,000 | 3 | 450 |
| 2009-01-07 | 44,050 | 44,050 | 44,050 | 44,050 | 2 | 440.50 |
| 2009-01-06 | 45,900 | 45,900 | 43,900 | 44,000 | 4 | 440 |
| 2009-01-05 | 45,850 | 45,850 | 45,850 | 45,850 | 1 | 458.50 |
分割・併合履歴 ： [2013-05-29]1株→100株
