1. HOME >
  2. 株価時系列 >
  3. 2493 >
  4. 2016年

2493 イーサポートリンク(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5001,5001,4981,4996,0001,499
2016-12-291,4971,4991,4961,4983,9001,498
2016-12-281,4921,4971,4921,4974,7001,497
2016-12-271,4951,4971,4921,49218,7001,492
2016-12-261,4971,4981,4951,49623,5001,496
2016-12-221,4981,5001,4971,4989,5001,498
2016-12-211,4991,5021,4981,49814,7001,498
2016-12-201,4991,4991,4971,4996,6001,499
2016-12-191,4971,5001,4961,49813,6001,498
2016-12-161,4991,5001,4971,4977,4001,497
2016-12-151,4971,4991,4971,4977,6001,497
2016-12-141,4971,4991,4971,4978,3001,497
2016-12-131,4971,4981,4961,4978,8001,497
2016-12-121,5001,5001,4961,4969,2001,496
2016-12-091,4971,5001,4961,4998,5001,499
2016-12-081,5001,5011,4971,49811,1001,498
2016-12-071,5001,5021,4981,50012,1001,500
2016-12-061,5011,5031,4991,5015,9001,501
2016-12-051,5011,5041,4991,5009,3001,500
2016-12-021,4991,5041,4981,50111,3001,501
2016-12-011,5001,5021,4981,49813,9001,498
2016-11-301,5001,5051,5001,5007,8001,500
2016-11-291,5001,5081,4961,50018,6001,500
2016-11-281,4771,5161,4731,50866,7001,508
2016-11-251,5791,5821,5781,58242,1001,582
2016-11-241,5781,5801,5761,57826,9001,578
2016-11-221,5751,5771,5741,57718,9001,577
2016-11-211,5701,5751,5701,57415,8001,574
2016-11-181,5651,5681,5611,56813,7001,568
2016-11-171,5581,5601,5541,5607,3001,560
2016-11-161,5491,5551,5451,55212,9001,552
2016-11-151,5611,5631,5431,54917,5001,549
2016-11-141,5451,5661,5451,55120,2001,551
2016-11-111,5371,5451,5311,54311,3001,543
2016-11-101,5261,5451,5261,53513,3001,535
2016-11-091,5411,5521,5231,52328,7001,523
2016-11-081,5321,5521,5311,53935,3001,539
2016-11-071,5271,5321,5261,5318,4001,531
2016-11-041,5201,5271,5201,5278,3001,527
2016-11-021,5271,5301,5201,52118,8001,521
2016-11-011,5281,5331,5261,52811,6001,528
2016-10-311,5271,5361,5271,52813,7001,528
2016-10-281,5161,5291,5161,52712,2001,527
2016-10-271,5211,5291,5161,51918,2001,519
2016-10-261,5171,5221,5151,52113,8001,521
2016-10-251,5171,5251,5171,52512,3001,525
2016-10-241,5071,5181,5071,5189,4001,518
2016-10-211,5031,5091,5031,5059,7001,505
2016-10-201,5021,5051,5001,5039,9001,503
2016-10-191,5031,5051,5011,5028,1001,502
2016-10-171,5011,5021,4991,5029,3001,502
2016-10-131,4851,4961,4851,4927,5001,492
2016-10-121,4821,4921,4821,4907,9001,490
2016-10-111,4881,4941,4881,49010,8001,490
2016-10-071,4751,4901,4751,4889,3001,488
2016-10-061,5101,5101,4581,47385,6001,473
2016-10-051,5201,5271,5181,51817,0001,518
2016-10-041,5191,5281,5181,52213,4001,522
2016-10-031,5201,5241,5181,52013,8001,520
2016-09-301,5201,5261,5181,52213,1001,522
2016-09-291,5201,5261,5201,52215,3001,522
2016-09-281,5261,5411,5201,52012,5001,520
2016-09-271,5151,5251,5151,52514,4001,525
2016-09-261,5751,5771,5121,51217,1001,512
2016-09-231,5651,5751,5581,5608,4001,560
2016-09-211,5531,5681,5531,5613,7001,561
2016-09-201,5591,5681,5501,5685,3001,568
2016-09-161,5501,5581,5451,5454,7001,545
2016-09-151,5521,5591,5501,5523,4001,552
2016-09-141,5561,5581,5551,5551,5001,555
2016-09-131,5601,5601,5561,5563,2001,556
2016-09-121,5531,5621,5521,5564,2001,556
2016-09-091,5471,5501,5411,5462,7001,546
2016-09-081,5451,5471,5371,5402,8001,540
2016-09-071,5251,5371,5251,5372,1001,537
2016-09-061,5301,5331,5231,5251,7001,525
2016-09-051,5201,5271,5191,5192,8001,519
2016-09-021,5151,5201,5101,5203,4001,520
2016-09-011,5151,5161,5041,5151,8001,515
2016-08-311,5041,5131,5041,5062,3001,506
2016-08-301,5071,5091,5041,5042,4001,504
2016-08-291,5151,5151,5051,5053,0001,505
2016-08-261,5061,5121,5011,5103,6001,510
2016-08-251,5131,5131,5021,5022,3001,502
2016-08-241,5041,5051,5001,5001,5001,500
2016-08-231,5101,5201,4941,4964,7001,496
2016-08-221,5021,5201,4951,5006,1001,500
2016-08-191,5061,5091,5001,5022,7001,502
2016-08-181,5251,5271,5051,5056,2001,505
2016-08-171,5341,5341,5141,5247,5001,524
2016-08-161,5301,5301,5111,5132,7001,513
2016-08-151,5101,5301,5051,5113,4001,511
2016-08-121,5391,5391,5111,5123,0001,512
2016-08-101,5491,5491,5001,5107,5001,510
2016-08-091,5691,5691,5481,5491,5001,549
2016-08-081,5781,5781,5451,5453,7001,545
2016-08-051,5801,6001,5501,5648,1001,564
2016-08-041,5501,5601,5401,5564,3001,556
2016-08-031,5491,5551,5391,5396,5001,539
2016-08-021,5321,5491,5291,54911,3001,549
2016-08-011,5111,5271,5111,5215,0001,521
2016-07-291,5151,5151,5051,5072,1001,507
2016-07-281,5151,5151,5051,5052,2001,505
2016-07-271,5001,5131,5001,5123,6001,512
2016-07-261,4981,5031,4911,4965,3001,496
2016-07-251,4991,5001,4851,4914,1001,491
2016-07-221,4881,4951,4811,4812,5001,481
2016-07-211,4861,4921,4821,4882,2001,488
2016-07-201,4801,4861,4731,4862,7001,486
2016-07-191,4711,4801,4701,4793,2001,479
2016-07-151,4791,4801,4691,4804,9001,480
2016-07-141,4771,4951,4771,4783,1001,478
2016-07-131,4801,4851,4751,4825,2001,482
2016-07-121,4701,4811,4701,4706,5001,470
2016-07-111,4901,4991,4731,4853,6001,485
2016-07-081,4801,4891,4631,4894,1001,489
2016-07-071,4861,4991,4861,4903,4001,490
2016-07-061,5061,5151,4811,5099,5001,509
2016-07-051,5161,5241,5161,5173,1001,517
2016-07-041,4931,5271,4931,5176,6001,517
2016-07-011,5051,5051,4841,4923,2001,492
2016-06-301,5001,5091,4911,5045,7001,504
2016-06-291,5461,5461,4551,48116,0001,481
2016-06-281,3681,3991,3671,3965,6001,396
2016-06-271,3581,4001,3581,3619,5001,361
2016-06-241,4221,4331,3621,36215,6001,362
2016-06-231,4261,4261,4031,4236,8001,423
2016-06-221,4501,4501,4261,4272,1001,427
2016-06-211,4301,4381,4251,4284,4001,428
2016-06-201,4081,4211,4031,4184,8001,418
2016-06-171,3951,4081,3951,4026,0001,402
2016-06-161,4251,4251,3951,3959,3001,395
2016-06-151,4011,4261,4011,4093,9001,409
2016-06-141,4651,4681,4081,41212,0001,412
2016-06-131,5021,5081,4651,46515,0001,465
2016-06-101,5031,5091,5011,5035,0001,503
2016-06-091,5081,5111,5031,5044,2001,504
2016-06-081,5061,5101,5021,5106,1001,510
2016-06-071,5021,5141,5021,5044,1001,504
2016-06-061,5031,5111,5011,5025,7001,502
2016-06-031,5081,5171,5031,5038,4001,503
2016-06-021,5241,5241,5081,5104,5001,510
2016-06-011,5081,5131,5021,5078,0001,507
2016-05-311,5481,5481,5021,51323,3001,513
2016-05-301,5571,5601,5381,55118,8001,551
2016-05-271,5201,5641,5161,55754,4001,557
2016-05-261,6831,6851,6801,68433,0001,684
2016-05-251,6861,6871,6821,68220,1001,682
2016-05-241,6851,6871,6831,68614,4001,686
2016-05-231,6851,6881,6821,68412,1001,684
2016-05-201,6871,6871,6801,6827,4001,682
2016-05-191,6831,6871,6791,6809,9001,680
2016-05-181,6871,6871,6801,68314,8001,683
2016-05-171,6851,6871,6791,68013,6001,680
2016-05-161,6971,6971,6881,69012,9001,690
2016-05-131,7091,7091,6961,6968,3001,696
2016-05-121,7021,7021,6951,69812,5001,698
2016-05-111,7111,7111,7051,7057,1001,705
2016-05-101,7101,7101,7001,70711,1001,707
2016-05-091,6891,7101,6891,71015,0001,710
2016-05-061,6791,6891,6781,6898,2001,689
2016-05-021,6791,6791,6501,67813,3001,678
2016-04-281,6951,6991,6861,68614,5001,686
2016-04-271,6941,6951,6851,69211,0001,692
2016-04-261,7001,7001,6901,69211,0001,692
2016-04-251,6941,6991,6811,69912,0001,699
2016-04-221,6701,6801,6691,6777,9001,677
2016-04-211,6661,6701,6611,67010,5001,670
2016-04-201,6601,6601,6551,6605,3001,660
2016-04-191,6471,6551,6451,6556,6001,655
2016-04-181,6601,6611,6451,6478,0001,647
2016-04-151,6601,6631,6511,6606,2001,660
2016-04-141,6581,6631,6491,6555,4001,655
2016-04-131,6671,6671,6431,6438,1001,643
2016-04-121,6191,6641,6191,6407,7001,640
2016-04-111,6101,6191,6071,6195,3001,619
2016-04-081,5601,6071,5601,5875,6001,587
2016-04-071,5551,5801,5501,5773,6001,577
2016-04-061,5551,5591,5451,55510,4001,555
2016-04-051,5941,6001,5741,5758,5001,575
2016-04-041,5651,6191,5651,61010,2001,610
2016-04-011,5651,5991,5651,57711,4001,577
2016-03-311,6281,6561,5541,55522,3001,555
2016-03-301,5151,5991,5151,59815,1001,598
2016-03-291,4951,5151,4911,51215,5001,512
2016-03-281,5201,5201,4761,49514,5001,495
2016-03-251,5001,5031,4851,4958,6001,495
2016-03-241,4951,5041,4941,4987,2001,498
2016-03-231,5161,5161,4871,48716,3001,487
2016-03-221,5401,5401,5061,51512,5001,515
2016-03-181,5451,5451,5201,5307,5001,530
2016-03-171,5301,5351,5221,5285,7001,528
2016-03-161,5291,5291,5121,5285,4001,528
2016-03-151,5231,5301,5031,52011,0001,520
2016-03-141,5351,5351,5191,5237,4001,523
2016-03-111,5021,5051,4971,5054,6001,505
2016-03-101,5051,5051,4931,5033,1001,503
2016-03-091,5001,5001,4911,4972,5001,497
2016-03-081,5101,5141,4871,5006,1001,500
2016-03-071,4901,5001,4631,5007,4001,500
2016-03-041,4571,4801,4561,4806,3001,480
2016-03-031,4461,4501,4451,4463,3001,446
2016-03-021,4501,4521,4401,4464,6001,446
2016-03-011,4361,4401,4331,4403,1001,440
2016-02-291,4541,4741,4391,4399,1001,439
2016-02-261,3991,4351,3991,4245,5001,424
2016-02-251,3921,4001,3871,3975,3001,397
2016-02-241,3751,3871,3641,3864,9001,386
2016-02-231,3851,3871,3671,3753,3001,375
2016-02-221,3601,3711,3601,3683,9001,368
2016-02-191,3821,3821,3451,3593,1001,359
2016-02-181,3671,3821,3511,3826,0001,382
2016-02-171,3351,3821,3141,3377,7001,337
2016-02-161,2811,3251,2721,3098,3001,309
2016-02-151,2721,3611,2721,30010,1001,300
2016-02-121,2321,2651,2211,23423,7001,234
2016-02-101,4151,4171,3621,38211,3001,382
2016-02-091,4761,4761,4161,42011,2001,420
2016-02-081,4901,4901,4711,4776,7001,477
2016-02-051,4981,4981,4781,4796,8001,479
2016-02-041,4991,5011,4951,4987,3001,498
2016-02-031,4941,4991,4761,49916,1001,499
2016-02-021,4951,5001,4901,49611,4001,496
2016-02-011,4921,4951,4901,49310,6001,493
2016-01-291,4941,4941,4851,4905,0001,490
2016-01-281,4851,4951,4801,4945,5001,494
2016-01-271,4811,4991,4791,4797,9001,479
2016-01-261,4731,4951,4731,4819,3001,481
2016-01-251,3951,4451,3921,44510,4001,445
2016-01-221,3801,3901,3611,38818,0001,388
2016-01-211,4501,4531,3681,37922,8001,379
2016-01-201,5001,5051,4561,46220,7001,462
2016-01-191,5101,5101,4951,4997,1001,499
2016-01-181,5031,5201,4901,49425,3001,494
2016-01-151,6001,6151,5361,53618,2001,536
2016-01-141,6011,6011,5751,6019,1001,601
2016-01-131,5821,6531,5821,6016,6001,601
2016-01-121,6551,6601,5811,58211,1001,582
2016-01-081,6901,6901,6581,6756,8001,675
2016-01-071,7051,7181,6901,6945,4001,694
2016-01-061,7201,7351,6921,7009,1001,700
2016-01-051,6901,7191,6901,7185,5001,718
2016-01-041,7091,7241,7001,7058,6001,705

分割・併合履歴 ： [2013-05-29]1株→100株