2493 イーサポートリンク(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,491	2,491	2,410	2,460	12,800	2,460
2014-12-29	2,470	2,491	2,451	2,478	10,200	2,478
2014-12-26	2,300	2,467	2,300	2,423	17,100	2,423
2014-12-25	2,313	2,319	2,256	2,291	41,900	2,291
2014-12-24	2,384	2,384	2,331	2,340	25,400	2,340
2014-12-22	2,406	2,410	2,385	2,387	19,300	2,387
2014-12-19	2,445	2,445	2,421	2,421	20,000	2,421
2014-12-18	2,460	2,491	2,436	2,445	12,000	2,445
2014-12-17	2,450	2,457	2,450	2,451	6,400	2,451
2014-12-16	2,510	2,515	2,455	2,460	13,200	2,460
2014-12-15	2,519	2,522	2,509	2,511	8,600	2,511
2014-12-12	2,519	2,523	2,513	2,523	5,200	2,523
2014-12-11	2,515	2,520	2,512	2,515	4,700	2,515
2014-12-10	2,545	2,545	2,519	2,522	5,900	2,522
2014-12-09	2,511	2,550	2,511	2,550	11,100	2,550
2014-12-08	2,519	2,529	2,514	2,514	7,100	2,514
2014-12-05	2,513	2,525	2,510	2,518	8,700	2,518
2014-12-04	2,509	2,530	2,509	2,523	9,300	2,523
2014-12-03	2,500	2,524	2,500	2,508	10,200	2,508
2014-12-02	2,541	2,541	2,500	2,505	23,200	2,505
2014-12-01	2,570	2,573	2,540	2,550	17,400	2,550
2014-11-28	2,586	2,589	2,571	2,576	15,200	2,576
2014-11-27	2,601	2,607	2,589	2,589	18,500	2,589
2014-11-26	2,600	2,633	2,600	2,617	39,100	2,617
2014-11-25	2,693	2,709	2,691	2,709	38,900	2,709
2014-11-21	2,690	2,695	2,675	2,694	16,000	2,694
2014-11-20	2,665	2,691	2,662	2,679	11,000	2,679
2014-11-19	2,660	2,679	2,657	2,660	9,400	2,660
2014-11-18	2,658	2,666	2,658	2,662	11,800	2,662
2014-11-17	2,662	2,669	2,657	2,658	12,900	2,658
2014-11-14	2,663	2,674	2,658	2,666	9,200	2,666
2014-11-13	2,659	2,673	2,655	2,658	11,800	2,658
2014-11-12	2,715	2,715	2,650	2,650	29,400	2,650
2014-11-11	2,724	2,724	2,700	2,701	17,200	2,701
2014-11-10	2,689	2,715	2,681	2,710	13,900	2,710
2014-11-07	2,640	2,670	2,640	2,667	20,300	2,667
2014-11-06	2,650	2,680	2,581	2,640	80,700	2,640
2014-11-05	2,750	2,756	2,720	2,748	10,500	2,748
2014-11-04	2,839	2,839	2,770	2,770	24,800	2,770
2014-10-31	2,837	2,839	2,816	2,839	8,400	2,839
2014-10-30	2,847	2,850	2,800	2,837	8,600	2,837
2014-10-29	2,800	2,836	2,800	2,835	12,700	2,835
2014-10-28	2,766	2,800	2,766	2,790	5,700	2,790
2014-10-27	2,770	2,775	2,762	2,766	3,200	2,766
2014-10-24	2,753	2,776	2,720	2,750	4,400	2,750
2014-10-23	2,700	2,720	2,689	2,720	4,900	2,720
2014-10-22	2,665	2,680	2,665	2,680	4,000	2,680
2014-10-21	2,675	2,680	2,650	2,663	5,800	2,663
2014-10-20	2,650	2,710	2,630	2,702	8,200	2,702
2014-10-17	2,721	2,739	2,665	2,665	8,100	2,665
2014-10-16	2,750	2,750	2,727	2,727	4,400	2,727
2014-10-15	2,730	2,776	2,730	2,750	2,300	2,750
2014-10-14	2,721	2,785	2,720	2,728	10,200	2,728
2014-10-10	2,806	2,806	2,734	2,748	11,300	2,748
2014-10-09	2,832	2,860	2,821	2,821	6,400	2,821
2014-10-08	2,833	2,865	2,811	2,865	6,400	2,865
2014-10-07	2,816	2,838	2,811	2,838	4,500	2,838
2014-10-06	2,802	2,812	2,797	2,808	4,500	2,808
2014-10-03	2,734	2,814	2,734	2,790	10,400	2,790
2014-10-02	2,745	2,800	2,700	2,734	15,700	2,734
2014-10-01	2,915	2,985	2,822	2,824	21,700	2,824
2014-09-30	2,790	2,850	2,786	2,815	13,700	2,815
2014-09-29	2,730	2,790	2,725	2,784	14,400	2,784
2014-09-26	2,695	2,710	2,685	2,702	6,400	2,702
2014-09-25	2,690	2,720	2,652	2,656	9,900	2,656
2014-09-24	2,623	2,672	2,623	2,644	7,800	2,644
2014-09-22	2,610	2,619	2,609	2,610	4,900	2,610
2014-09-19	2,612	2,612	2,605	2,609	1,700	2,609
2014-09-18	2,610	2,612	2,605	2,605	2,400	2,605
2014-09-17	2,601	2,609	2,601	2,608	3,100	2,608
2014-09-16	2,600	2,600	2,592	2,598	3,300	2,598
2014-09-12	2,594	2,595	2,590	2,590	2,100	2,590
2014-09-11	2,590	2,597	2,584	2,594	4,000	2,594
2014-09-10	2,583	2,584	2,580	2,584	1,700	2,584
2014-09-09	2,570	2,581	2,567	2,581	3,800	2,581
2014-09-08	2,568	2,569	2,565	2,569	2,000	2,569
2014-09-05	2,574	2,578	2,562	2,567	3,300	2,567
2014-09-04	2,569	2,570	2,556	2,564	5,600	2,564
2014-09-03	2,555	2,562	2,553	2,562	3,600	2,562
2014-09-02	2,549	2,549	2,539	2,539	2,500	2,539
2014-09-01	2,531	2,549	2,531	2,549	5,200	2,549
2014-08-29	2,520	2,525	2,506	2,515	4,900	2,515
2014-08-28	2,534	2,550	2,504	2,504	6,300	2,504
2014-08-27	2,485	2,529	2,482	2,529	9,300	2,529
2014-08-26	2,485	2,485	2,455	2,477	3,600	2,477
2014-08-25	2,450	2,455	2,448	2,454	1,700	2,454
2014-08-22	2,471	2,473	2,450	2,455	3,300	2,455
2014-08-21	2,469	2,470	2,467	2,468	1,400	2,468
2014-08-20	2,470	2,470	2,465	2,466	3,200	2,466
2014-08-19	2,463	2,469	2,461	2,463	1,100	2,463
2014-08-18	2,445	2,463	2,445	2,463	3,500	2,463
2014-08-15	2,440	2,445	2,435	2,439	1,900	2,439
2014-08-14	2,440	2,445	2,436	2,440	1,500	2,440
2014-08-13	2,440	2,440	2,430	2,435	1,300	2,435
2014-08-12	2,445	2,450	2,421	2,444	2,300	2,444
2014-08-11	2,438	2,449	2,421	2,444	1,700	2,444
2014-08-08	2,445	2,445	2,390	2,391	4,500	2,391
2014-08-07	2,477	2,477	2,423	2,450	4,600	2,450
2014-08-06	2,500	2,500	2,454	2,480	6,800	2,480
2014-08-05	2,470	2,487	2,470	2,485	8,400	2,485
2014-08-04	2,441	2,468	2,441	2,467	4,100	2,467
2014-08-01	2,436	2,448	2,436	2,440	2,700	2,440
2014-07-31	2,432	2,450	2,423	2,450	8,200	2,450
2014-07-30	2,415	2,433	2,415	2,433	8,200	2,433
2014-07-29	2,391	2,409	2,380	2,408	7,700	2,408
2014-07-28	2,380	2,390	2,376	2,380	4,300	2,380
2014-07-25	2,368	2,375	2,360	2,375	4,800	2,375
2014-07-24	2,356	2,360	2,342	2,360	4,200	2,360
2014-07-23	2,350	2,356	2,341	2,354	2,400	2,354
2014-07-22	2,344	2,352	2,333	2,350	5,500	2,350
2014-07-18	2,338	2,345	2,338	2,344	1,000	2,344
2014-07-17	2,350	2,350	2,338	2,338	1,800	2,338
2014-07-16	2,335	2,350	2,333	2,350	1,600	2,350
2014-07-15	2,331	2,333	2,331	2,332	1,200	2,332
2014-07-14	2,300	2,324	2,300	2,324	2,700	2,324
2014-07-11	2,336	2,336	2,300	2,308	3,400	2,308
2014-07-10	2,340	2,347	2,336	2,336	2,700	2,336
2014-07-09	2,345	2,351	2,333	2,338	2,900	2,338
2014-07-08	2,316	2,351	2,316	2,350	14,900	2,350
2014-07-07	2,291	2,305	2,291	2,299	4,200	2,299
2014-07-04	2,289	2,290	2,285	2,290	3,700	2,290
2014-07-03	2,276	2,285	2,270	2,285	2,900	2,285
2014-07-02	2,260	2,280	2,260	2,276	4,100	2,276
2014-07-01	2,278	2,290	2,262	2,262	8,400	2,262
2014-06-30	2,250	2,267	2,233	2,262	2,800	2,262
2014-06-27	2,232	2,232	2,229	2,231	2,400	2,231
2014-06-26	2,232	2,237	2,230	2,231	2,900	2,231
2014-06-25	2,236	2,237	2,232	2,232	2,300	2,232
2014-06-24	2,235	2,237	2,231	2,236	1,800	2,236
2014-06-23	2,240	2,241	2,233	2,237	5,600	2,237
2014-06-20	2,237	2,240	2,236	2,239	2,000	2,239
2014-06-19	2,245	2,247	2,237	2,242	5,300	2,242
2014-06-18	2,250	2,250	2,240	2,247	3,900	2,247
2014-06-17	2,250	2,256	2,242	2,250	1,800	2,250
2014-06-16	2,260	2,260	2,242	2,257	4,900	2,257
2014-06-13	2,265	2,265	2,255	2,258	2,200	2,258
2014-06-12	2,270	2,270	2,265	2,265	2,300	2,265
2014-06-11	2,260	2,266	2,250	2,250	2,400	2,250
2014-06-10	2,273	2,289	2,266	2,266	3,300	2,266
2014-06-09	2,245	2,289	2,245	2,273	6,300	2,273
2014-06-06	2,228	2,239	2,225	2,239	3,800	2,239
2014-06-05	2,222	2,225	2,220	2,224	3,300	2,224
2014-06-04	2,225	2,230	2,220	2,230	3,700	2,230
2014-06-03	2,225	2,231	2,221	2,231	5,300	2,231
2014-06-02	2,232	2,233	2,222	2,222	6,600	2,222
2014-05-30	2,220	2,238	2,214	2,230	5,100	2,230
2014-05-29	2,208	2,219	2,203	2,205	8,600	2,205
2014-05-28	2,200	2,227	2,200	2,210	33,500	2,210
2014-05-27	2,302	2,322	2,302	2,321	21,800	2,321
2014-05-26	2,301	2,309	2,300	2,302	16,300	2,302
2014-05-23	2,301	2,305	2,298	2,302	13,700	2,302
2014-05-22	2,301	2,314	2,301	2,301	9,200	2,301
2014-05-21	2,301	2,312	2,301	2,307	5,200	2,307
2014-05-20	2,310	2,316	2,307	2,315	5,100	2,315
2014-05-19	2,320	2,329	2,309	2,315	4,300	2,315
2014-05-16	2,309	2,309	2,306	2,308	3,300	2,308
2014-05-15	2,317	2,330	2,302	2,308	6,400	2,308
2014-05-14	2,325	2,328	2,317	2,317	3,100	2,317
2014-05-13	2,345	2,345	2,325	2,327	7,100	2,327
2014-05-12	2,360	2,365	2,348	2,348	7,000	2,348
2014-05-09	2,374	2,374	2,365	2,368	2,700	2,368
2014-05-08	2,375	2,379	2,360	2,374	4,700	2,374
2014-05-07	2,379	2,383	2,371	2,380	7,900	2,380
2014-05-02	2,431	2,431	2,348	2,381	14,100	2,381
2014-05-01	2,430	2,432	2,427	2,431	10,100	2,431
2014-04-30	2,430	2,434	2,428	2,430	8,100	2,430
2014-04-28	2,470	2,470	2,415	2,432	9,100	2,432
2014-04-25	2,470	2,478	2,440	2,475	9,100	2,475
2014-04-24	2,445	2,478	2,424	2,478	9,600	2,478
2014-04-23	2,424	2,445	2,424	2,445	3,800	2,445
2014-04-22	2,423	2,425	2,415	2,415	4,100	2,415
2014-04-21	2,420	2,426	2,412	2,412	4,900	2,412
2014-04-18	2,405	2,406	2,402	2,405	2,700	2,405
2014-04-17	2,395	2,404	2,391	2,400	3,600	2,400
2014-04-16	2,400	2,404	2,395	2,404	4,800	2,404
2014-04-15	2,393	2,398	2,372	2,393	4,400	2,393
2014-04-14	2,355	2,372	2,350	2,372	4,100	2,372
2014-04-11	2,339	2,356	2,310	2,349	6,200	2,349
2014-04-10	2,373	2,378	2,361	2,361	3,300	2,361
2014-04-09	2,361	2,370	2,328	2,360	9,600	2,360
2014-04-08	2,361	2,381	2,361	2,371	3,300	2,371
2014-04-07	2,397	2,397	2,350	2,362	12,300	2,362
2014-04-04	2,375	2,408	2,375	2,397	5,900	2,397
2014-04-03	2,354	2,374	2,354	2,367	3,200	2,367
2014-04-02	2,360	2,360	2,330	2,353	8,400	2,353
2014-04-01	2,420	2,420	2,323	2,323	17,500	2,323
2014-03-31	2,400	2,450	2,380	2,404	14,900	2,404
2014-03-28	2,331	2,380	2,330	2,380	15,200	2,380
2014-03-27	2,280	2,330	2,269	2,330	9,700	2,330
2014-03-26	2,250	2,263	2,245	2,263	4,500	2,263
2014-03-25	2,249	2,249	2,240	2,248	2,200	2,248
2014-03-24	2,206	2,249	2,206	2,249	3,900	2,249
2014-03-20	2,250	2,252	2,205	2,205	8,100	2,205
2014-03-19	2,259	2,260	2,250	2,251	1,800	2,251
2014-03-18	2,260	2,260	2,251	2,251	1,700	2,251
2014-03-17	2,260	2,266	2,254	2,254	1,800	2,254
2014-03-14	2,280	2,280	2,253	2,265	9,500	2,265
2014-03-13	2,275	2,290	2,273	2,280	6,200	2,280
2014-03-12	2,260	2,271	2,252	2,271	5,700	2,271
2014-03-11	2,240	2,253	2,236	2,250	3,400	2,250
2014-03-10	2,220	2,250	2,220	2,250	6,800	2,250
2014-03-07	2,208	2,215	2,208	2,215	2,700	2,215
2014-03-06	2,203	2,208	2,203	2,205	1,100	2,205
2014-03-05	2,200	2,210	2,198	2,198	1,500	2,198
2014-03-04	2,201	2,204	2,197	2,203	2,300	2,203
2014-03-03	2,201	2,203	2,191	2,201	6,700	2,201
2014-02-28	2,190	2,199	2,190	2,199	1,900	2,199
2014-02-27	2,200	2,200	2,187	2,200	3,100	2,200
2014-02-26	2,189	2,195	2,184	2,195	3,800	2,195
2014-02-25	2,188	2,194	2,185	2,187	3,000	2,187
2014-02-24	2,194	2,194	2,178	2,183	2,300	2,183
2014-02-21	2,176	2,183	2,176	2,182	2,400	2,182
2014-02-20	2,194	2,195	2,176	2,176	2,600	2,176
2014-02-19	2,187	2,196	2,187	2,193	3,900	2,193
2014-02-18	2,176	2,191	2,176	2,187	3,600	2,187
2014-02-17	2,160	2,174	2,160	2,174	3,600	2,174
2014-02-14	2,162	2,164	2,140	2,140	2,300	2,140
2014-02-13	2,167	2,175	2,160	2,160	3,700	2,160
2014-02-12	2,150	2,165	2,141	2,161	7,000	2,161
2014-02-10	2,111	2,143	2,111	2,134	3,100	2,134
2014-02-07	2,099	2,105	2,085	2,092	1,900	2,092
2014-02-06	2,039	2,096	2,039	2,071	2,600	2,071
2014-02-05	2,015	2,041	2,015	2,039	3,800	2,039
2014-02-04	2,050	2,070	1,989	2,009	13,600	2,009
2014-02-03	2,145	2,147	2,115	2,115	4,000	2,115
2014-01-31	2,168	2,170	2,148	2,148	2,500	2,148
2014-01-30	2,176	2,176	2,153	2,155	3,500	2,155
2014-01-29	2,170	2,180	2,170	2,180	2,500	2,180
2014-01-28	2,179	2,179	2,141	2,156	2,400	2,156
2014-01-27	2,170	2,180	2,140	2,141	7,900	2,141
2014-01-24	2,180	2,187	2,170	2,180	4,500	2,180
2014-01-23	2,178	2,199	2,178	2,198	3,500	2,198
2014-01-22	2,165	2,180	2,165	2,176	3,100	2,176
2014-01-21	2,180	2,180	2,165	2,165	5,900	2,165
2014-01-20	2,146	2,164	2,146	2,164	3,800	2,164
2014-01-17	2,149	2,164	2,140	2,143	3,900	2,143
2014-01-16	2,118	2,149	2,118	2,140	3,400	2,140
2014-01-15	2,103	2,140	2,101	2,118	9,900	2,118
2014-01-14	2,140	2,175	2,136	2,175	10,500	2,175
2014-01-10	2,136	2,146	2,128	2,146	3,200	2,146
2014-01-09	2,120	2,136	2,120	2,136	2,800	2,136
2014-01-08	2,116	2,138	2,116	2,125	2,900	2,125
2014-01-07	2,138	2,138	2,105	2,116	2,900	2,116
2014-01-06	2,160	2,160	2,130	2,138	7,600	2,138

分割・併合履歴： [2013-05-29]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31