2493 イーサポートリンク(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,088	2,180	2,080	2,160	12,400	2,160
2013-12-27	2,049	2,070	2,016	2,070	3,400	2,070
2013-12-26	1,975	2,035	1,975	2,035	5,600	2,035
2013-12-25	1,983	1,990	1,975	1,975	15,600	1,975
2013-12-24	2,000	2,000	1,992	1,992	9,400	1,992
2013-12-20	2,000	2,003	1,995	2,000	6,600	2,000
2013-12-19	1,980	2,000	1,980	1,990	10,300	1,990
2013-12-18	1,974	1,982	1,974	1,977	6,700	1,977
2013-12-17	1,978	1,980	1,969	1,974	5,800	1,974
2013-12-16	1,995	1,996	1,981	1,981	10,600	1,981
2013-12-13	2,020	2,020	1,999	2,001	14,600	2,001
2013-12-12	2,021	2,030	2,020	2,020	4,800	2,020
2013-12-11	2,030	2,046	2,025	2,025	5,800	2,025
2013-12-10	2,057	2,057	2,030	2,033	8,400	2,033
2013-12-09	2,077	2,080	2,060	2,062	5,000	2,062
2013-12-06	2,100	2,100	2,050	2,077	9,600	2,077
2013-12-05	2,131	2,131	2,115	2,115	6,900	2,115
2013-12-04	2,141	2,141	2,130	2,131	6,600	2,131
2013-12-03	2,149	2,150	2,140	2,145	7,600	2,145
2013-12-02	2,144	2,150	2,140	2,149	9,800	2,149
2013-11-29	2,140	2,177	2,140	2,160	7,400	2,160
2013-11-28	2,181	2,187	2,138	2,139	16,300	2,139
2013-11-27	2,150	2,215	2,150	2,200	30,000	2,200
2013-11-26	2,297	2,300	2,289	2,300	28,100	2,300
2013-11-25	2,300	2,313	2,300	2,301	16,400	2,301
2013-11-22	2,335	2,335	2,202	2,299	28,900	2,299
2013-11-21	2,335	2,340	2,333	2,336	8,500	2,336
2013-11-20	2,338	2,346	2,331	2,333	9,800	2,333
2013-11-19	2,328	2,343	2,328	2,338	9,700	2,338
2013-11-18	2,321	2,329	2,320	2,329	7,200	2,329
2013-11-15	2,311	2,338	2,311	2,321	7,300	2,321
2013-11-14	2,300	2,320	2,300	2,315	8,000	2,315
2013-11-13	2,298	2,310	2,295	2,299	10,000	2,299
2013-11-12	2,273	2,295	2,273	2,294	7,200	2,294
2013-11-11	2,280	2,284	2,271	2,278	9,300	2,278
2013-11-08	2,270	2,273	2,265	2,273	8,100	2,273
2013-11-07	2,271	2,277	2,267	2,274	5,000	2,274
2013-11-06	2,268	2,273	2,266	2,271	4,000	2,271
2013-11-05	2,275	2,276	2,268	2,268	6,500	2,268
2013-11-01	2,275	2,290	2,270	2,270	8,400	2,270
2013-10-31	2,278	2,285	2,269	2,279	6,300	2,279
2013-10-30	2,263	2,278	2,255	2,266	8,600	2,266
2013-10-29	2,235	2,267	2,235	2,249	7,800	2,249
2013-10-28	2,225	2,237	2,225	2,232	4,600	2,232
2013-10-25	2,230	2,234	2,222	2,225	10,200	2,225
2013-10-24	2,223	2,242	2,220	2,240	38,200	2,240
2013-10-23	2,320	2,320	2,278	2,290	9,800	2,290
2013-10-22	2,320	2,323	2,313	2,323	2,700	2,323
2013-10-21	2,292	2,328	2,292	2,320	6,400	2,320
2013-10-18	2,280	2,289	2,270	2,289	7,300	2,289
2013-10-17	2,326	2,326	2,290	2,305	11,300	2,305
2013-10-16	2,372	2,372	2,347	2,351	5,400	2,351
2013-10-15	2,346	2,380	2,346	2,379	5,100	2,379
2013-10-11	2,330	2,357	2,326	2,335	7,100	2,335
2013-10-10	2,235	2,290	2,235	2,290	4,300	2,290
2013-10-09	2,230	2,235	2,205	2,235	4,500	2,235
2013-10-08	2,225	2,235	2,202	2,235	5,100	2,235
2013-10-07	2,300	2,300	2,223	2,249	9,100	2,249
2013-10-04	2,300	2,329	2,240	2,301	11,600	2,301
2013-10-03	2,401	2,401	2,301	2,301	19,700	2,301
2013-10-02	2,495	2,523	2,362	2,434	26,900	2,434
2013-10-01	2,400	2,480	2,390	2,455	16,200	2,455
2013-09-30	2,371	2,390	2,350	2,372	13,000	2,372
2013-09-27	2,298	2,350	2,298	2,350	16,300	2,350
2013-09-26	2,238	2,291	2,202	2,284	13,100	2,284
2013-09-25	2,255	2,255	2,176	2,218	12,200	2,218
2013-09-24	2,121	2,250	2,121	2,250	16,800	2,250
2013-09-20	2,082	2,147	2,082	2,120	8,300	2,120
2013-09-19	2,080	2,095	2,077	2,077	3,300	2,077
2013-09-18	2,101	2,116	2,070	2,099	9,900	2,099
2013-09-17	2,199	2,200	2,128	2,128	12,800	2,128
2013-09-13	2,063	2,161	2,063	2,161	24,900	2,161
2013-09-12	2,030	2,060	2,021	2,055	11,100	2,055
2013-09-11	2,010	2,030	2,002	2,021	6,300	2,021
2013-09-10	2,004	2,009	2,003	2,005	2,500	2,005
2013-09-09	2,022	2,022	2,001	2,004	3,700	2,004
2013-09-06	2,008	2,008	2,001	2,001	2,400	2,001
2013-09-05	2,005	2,006	2,001	2,004	2,800	2,004
2013-09-04	2,008	2,019	2,006	2,006	2,300	2,006
2013-09-03	2,020	2,020	2,008	2,012	3,400	2,012
2013-09-02	2,009	2,009	2,006	2,008	2,500	2,008
2013-08-30	2,007	2,013	2,007	2,009	1,300	2,009
2013-08-29	2,014	2,014	2,007	2,007	1,300	2,007
2013-08-28	2,015	2,015	2,006	2,007	2,500	2,007
2013-08-27	2,019	2,019	2,007	2,007	1,900	2,007
2013-08-26	2,011	2,015	2,006	2,006	2,200	2,006
2013-08-23	2,008	2,011	2,002	2,011	3,000	2,011
2013-08-22	2,005	2,007	2,000	2,000	2,100	2,000
2013-08-21	2,000	2,001	1,998	1,998	2,300	1,998
2013-08-20	2,001	2,002	2,000	2,000	1,700	2,000
2013-08-19	2,009	2,009	1,999	2,001	2,300	2,001
2013-08-16	2,000	2,011	1,998	2,002	3,300	2,002
2013-08-15	2,016	2,016	2,000	2,009	4,500	2,009
2013-08-14	2,003	2,017	2,003	2,011	2,000	2,011
2013-08-13	2,017	2,017	2,003	2,003	1,500	2,003
2013-08-12	2,004	2,017	2,002	2,003	3,900	2,003
2013-08-09	2,004	2,006	2,002	2,002	2,400	2,002
2013-08-08	2,006	2,007	2,002	2,004	3,700	2,004
2013-08-07	2,015	2,015	2,007	2,007	1,800	2,007
2013-08-06	2,007	2,020	2,007	2,015	1,500	2,015
2013-08-05	2,007	2,012	2,005	2,007	1,800	2,007
2013-08-02	2,021	2,022	2,002	2,006	3,000	2,006
2013-08-01	2,010	2,015	1,995	2,009	2,400	2,009
2013-07-31	2,003	2,010	2,000	2,010	1,700	2,010
2013-07-30	1,980	2,016	1,980	2,000	4,400	2,000
2013-07-29	2,031	2,031	1,993	2,004	10,500	2,004
2013-07-26	2,044	2,050	2,030	2,034	12,500	2,034
2013-07-25	2,047	2,056	2,038	2,046	26,000	2,046
2013-07-24	2,130	2,160	2,121	2,121	5,800	2,121
2013-07-23	2,098	2,130	2,096	2,120	5,200	2,120
2013-07-22	2,074	2,087	2,070	2,087	2,200	2,087
2013-07-19	2,063	2,074	2,057	2,070	5,100	2,070
2013-07-18	2,040	2,099	2,035	2,080	3,800	2,080
2013-07-17	2,092	2,100	2,053	2,079	3,900	2,079
2013-07-16	2,125	2,126	2,051	2,090	3,900	2,090
2013-07-12	2,158	2,158	2,120	2,120	2,700	2,120
2013-07-11	2,170	2,179	2,151	2,158	4,300	2,158
2013-07-10	2,230	2,230	2,181	2,181	4,400	2,181
2013-07-09	2,193	2,239	2,184	2,239	6,100	2,239
2013-07-08	2,210	2,275	2,200	2,250	12,100	2,250
2013-07-05	2,100	2,150	2,050	2,125	4,900	2,125
2013-07-04	1,995	2,050	1,995	2,050	4,600	2,050
2013-07-03	1,965	1,995	1,960	1,995	3,200	1,995
2013-07-02	1,917	2,000	1,915	1,955	8,200	1,955
2013-07-01	1,859	1,915	1,859	1,915	5,900	1,915
2013-06-28	1,847	1,859	1,816	1,832	5,100	1,832
2013-06-27	1,781	1,807	1,720	1,790	5,200	1,790
2013-06-26	1,949	1,949	1,790	1,790	9,500	1,790
2013-06-25	1,900	1,901	1,881	1,882	6,000	1,882
2013-06-24	1,921	1,949	1,900	1,900	3,500	1,900
2013-06-21	1,890	1,920	1,881	1,920	4,100	1,920
2013-06-20	1,898	1,920	1,898	1,920	1,100	1,920
2013-06-19	1,919	1,920	1,903	1,903	2,400	1,903
2013-06-18	1,885	1,900	1,881	1,885	3,200	1,885
2013-06-17	1,881	1,905	1,872	1,881	3,500	1,881
2013-06-14	1,901	1,912	1,880	1,882	4,700	1,882
2013-06-13	1,900	1,940	1,900	1,903	6,100	1,903
2013-06-12	1,921	2,019	1,870	2,019	5,900	2,019
2013-06-11	1,949	2,089	1,937	1,999	7,600	1,999
2013-06-10	1,928	1,928	1,870	1,928	10,100	1,928
2013-06-07	1,660	1,770	1,636	1,720	24,500	1,720
2013-06-06	1,980	1,998	1,800	1,860	16,400	1,860
2013-06-05	2,150	2,150	2,060	2,060	6,300	2,060
2013-06-04	2,040	2,160	1,980	2,152	20,700	2,152
2013-06-03	2,175	2,175	2,024	2,040	18,200	2,040
2013-05-31	2,188	2,230	2,172	2,175	13,400	2,175
2013-05-30	2,400	2,400	2,169	2,180	21,100	2,180
2013-05-29	2,394	2,500	2,360	2,411	34,000	2,411
2013-05-28	258,100	274,900	258,100	274,400	156	2,744
2013-05-27	265,200	270,000	264,000	270,000	133	2,700
2013-05-24	275,000	280,000	265,200	277,000	187	2,770
2013-05-23	294,000	294,800	250,100	285,000	290	2,850
2013-05-22	298,000	299,800	294,000	297,800	78	2,978
2013-05-21	305,500	313,000	295,600	299,800	179	2,998
2013-05-20	316,000	329,500	300,000	303,000	476	3,030
2013-05-17	280,300	298,900	280,000	298,900	184	2,989
2013-05-16	299,900	299,900	270,000	285,000	232	2,850
2013-05-15	302,000	307,000	287,000	290,100	197	2,901
2013-05-14	308,500	311,000	299,000	301,000	215	3,010
2013-05-13	283,000	313,000	283,000	308,500	464	3,085
2013-05-10	285,800	286,000	269,700	278,300	469	2,783
2013-05-09	319,000	319,000	286,500	286,900	521	2,869
2013-05-08	333,000	333,000	319,500	319,500	268	3,195
2013-05-07	342,000	358,000	324,000	327,000	672	3,270
2013-05-02	335,000	335,000	311,500	335,000	750	3,350
2013-05-01	270,000	284,900	270,000	284,800	316	2,848
2013-04-30	250,000	268,600	246,000	262,000	416	2,620
2013-04-26	239,000	245,900	236,000	244,900	224	2,449
2013-04-25	234,000	239,000	228,300	236,000	279	2,360
2013-04-24	222,500	234,500	219,100	234,500	335	2,345
2013-04-23	208,000	218,800	206,000	218,800	231	2,188
2013-04-22	204,000	210,000	204,000	204,200	197	2,042
2013-04-19	198,000	202,000	198,000	202,000	90	2,020
2013-04-18	200,000	201,300	196,000	198,000	197	1,980
2013-04-17	201,000	201,200	200,000	200,100	130	2,001
2013-04-16	199,800	201,900	199,500	201,000	182	2,010
2013-04-15	202,000	202,000	199,800	201,700	98	2,017
2013-04-12	201,000	203,000	199,000	202,000	142	2,020
2013-04-11	199,300	202,000	197,900	202,000	283	2,020
2013-04-10	190,000	195,800	188,700	195,800	214	1,958
2013-04-09	189,000	194,000	185,400	188,200	280	1,882
2013-04-08	178,900	187,000	178,900	185,400	124	1,854
2013-04-05	175,100	183,100	175,100	178,900	190	1,789
2013-04-04	176,000	177,000	170,600	173,000	195	1,730
2013-04-03	187,300	190,000	178,300	179,600	397	1,796
2013-04-02	191,000	202,000	182,200	195,000	285	1,950
2013-04-01	199,000	229,700	189,700	209,000	479	2,090
2013-03-29	192,400	196,900	180,000	194,500	530	1,945
2013-03-28	165,200	202,500	164,000	201,400	537	2,014
2013-03-27	153,000	166,500	153,000	162,500	229	1,625
2013-03-26	155,200	155,200	151,000	151,600	131	1,516
2013-03-25	155,000	158,000	150,000	151,600	119	1,516
2013-03-22	156,000	156,000	146,000	148,000	174	1,480
2013-03-21	143,100	164,000	143,100	152,000	381	1,520
2013-03-19	133,700	143,000	131,300	141,900	202	1,419
2013-03-18	130,000	131,500	130,000	131,000	78	1,310
2013-03-15	128,100	128,900	128,100	128,900	27	1,289
2013-03-14	129,600	129,600	126,000	128,000	69	1,280
2013-03-13	127,500	129,400	127,500	129,400	62	1,294
2013-03-12	126,800	128,000	125,000	125,900	90	1,259
2013-03-11	127,000	128,400	126,500	126,600	68	1,266
2013-03-08	126,300	126,800	125,100	126,400	90	1,264
2013-03-07	126,700	129,000	125,600	126,000	109	1,260
2013-03-06	129,000	129,000	125,500	126,200	182	1,262
2013-03-05	130,400	134,300	125,500	129,000	329	1,290
2013-03-04	123,500	130,000	123,500	129,900	261	1,299
2013-03-01	121,500	122,800	121,500	122,200	105	1,222
2013-02-28	118,600	121,000	118,500	121,000	169	1,210
2013-02-27	117,000	117,900	117,000	117,800	47	1,178
2013-02-26	117,200	118,000	116,900	117,500	77	1,175
2013-02-25	117,600	117,600	116,000	116,300	31	1,163
2013-02-22	115,500	121,500	112,200	114,600	160	1,146
2013-02-21	114,500	115,000	114,500	114,800	20	1,148
2013-02-20	113,600	115,000	113,300	113,900	17	1,139
2013-02-19	114,300	115,900	112,200	113,200	76	1,132
2013-02-18	112,200	114,000	112,200	113,300	20	1,133
2013-02-15	115,600	116,000	110,600	112,000	132	1,120
2013-02-14	115,400	115,600	115,300	115,600	26	1,156
2013-02-13	115,400	115,900	115,300	115,300	30	1,153
2013-02-12	115,900	116,000	115,200	115,300	26	1,153
2013-02-08	116,000	116,800	115,100	115,200	41	1,152
2013-02-07	116,800	116,900	115,300	115,300	63	1,153
2013-02-06	116,300	116,300	115,800	116,300	34	1,163
2013-02-05	115,600	116,500	115,600	115,700	45	1,157
2013-02-04	115,300	117,000	115,300	115,500	101	1,155
2013-02-01	114,500	114,800	114,200	114,800	45	1,148
2013-01-31	114,500	114,500	113,600	114,200	42	1,142
2013-01-30	113,500	114,600	113,200	113,500	52	1,135
2013-01-29	113,000	113,700	112,500	113,000	60	1,130
2013-01-28	110,200	112,000	110,200	111,200	92	1,112
2013-01-25	108,900	109,900	108,600	109,900	62	1,099
2013-01-24	108,400	108,800	108,200	108,400	39	1,084
2013-01-23	108,000	108,100	107,500	108,000	19	1,080
2013-01-22	107,100	107,500	107,100	107,400	13	1,074
2013-01-21	107,100	108,000	106,900	106,900	55	1,069
2013-01-18	106,200	107,300	106,100	107,200	37	1,072
2013-01-17	107,500	107,600	105,100	105,900	103	1,059
2013-01-16	107,800	109,400	107,100	107,200	97	1,072
2013-01-15	106,500	107,700	106,400	107,600	138	1,076
2013-01-11	107,000	107,300	106,300	106,600	51	1,066
2013-01-10	105,700	106,100	105,600	106,100	30	1,061
2013-01-09	106,000	106,000	105,200	105,300	30	1,053
2013-01-08	106,300	106,400	105,500	105,500	50	1,055
2013-01-07	106,000	106,200	105,600	105,800	70	1,058
2013-01-04	103,700	104,900	103,500	104,900	66	1,049

分割・併合履歴： [2013-05-29]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30