2493 イーサポートリンク(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 850 | 859 | 850 | 859 | 8,100 | 859 |
| 2022-12-29 | 851 | 851 | 847 | 848 | 4,200 | 848 |
| 2022-12-28 | 843 | 849 | 840 | 845 | 10,800 | 845 |
| 2022-12-27 | 837 | 839 | 837 | 839 | 7,400 | 839 |
| 2022-12-26 | 840 | 840 | 837 | 839 | 4,100 | 839 |
| 2022-12-23 | 840 | 842 | 838 | 838 | 3,600 | 838 |
| 2022-12-22 | 842 | 842 | 839 | 840 | 1,900 | 840 |
| 2022-12-21 | 842 | 842 | 840 | 842 | 2,800 | 842 |
| 2022-12-20 | 842 | 842 | 838 | 842 | 4,200 | 842 |
| 2022-12-19 | 840 | 842 | 838 | 838 | 2,000 | 838 |
| 2022-12-16 | 842 | 842 | 838 | 840 | 2,700 | 840 |
| 2022-12-15 | 839 | 842 | 838 | 838 | 2,900 | 838 |
| 2022-12-14 | 842 | 843 | 838 | 839 | 5,100 | 839 |
| 2022-12-13 | 842 | 843 | 840 | 840 | 4,100 | 840 |
| 2022-12-12 | 845 | 845 | 841 | 842 | 3,600 | 842 |
| 2022-12-09 | 843 | 843 | 840 | 840 | 4,900 | 840 |
| 2022-12-08 | 844 | 844 | 842 | 842 | 1,600 | 842 |
| 2022-12-07 | 844 | 845 | 842 | 844 | 2,200 | 844 |
| 2022-12-06 | 845 | 845 | 842 | 842 | 1,200 | 842 |
| 2022-12-05 | 842 | 843 | 841 | 841 | 2,600 | 841 |
| 2022-12-02 | 842 | 844 | 841 | 843 | 2,900 | 843 |
| 2022-12-01 | 842 | 845 | 842 | 843 | 1,900 | 843 |
| 2022-11-30 | 842 | 843 | 842 | 842 | 900 | 842 |
| 2022-11-29 | 844 | 846 | 842 | 842 | 3,000 | 842 |
| 2022-11-28 | 850 | 850 | 846 | 847 | 2,100 | 847 |
| 2022-11-25 | 842 | 851 | 840 | 850 | 6,900 | 850 |
| 2022-11-24 | 842 | 845 | 840 | 842 | 4,900 | 842 |
| 2022-11-22 | 837 | 841 | 837 | 841 | 2,500 | 841 |
| 2022-11-21 | 839 | 840 | 836 | 837 | 1,900 | 837 |
| 2022-11-18 | 838 | 839 | 838 | 839 | 1,100 | 839 |
| 2022-11-17 | 839 | 839 | 837 | 838 | 1,600 | 838 |
| 2022-11-16 | 838 | 838 | 836 | 837 | 1,100 | 837 |
| 2022-11-15 | 839 | 839 | 835 | 837 | 1,600 | 837 |
| 2022-11-14 | 840 | 840 | 834 | 837 | 2,500 | 837 |
| 2022-11-11 | 840 | 840 | 836 | 838 | 2,500 | 838 |
| 2022-11-10 | 837 | 839 | 836 | 836 | 1,500 | 836 |
| 2022-11-09 | 838 | 840 | 836 | 837 | 1,700 | 837 |
| 2022-11-08 | 837 | 839 | 837 | 839 | 1,900 | 839 |
| 2022-11-07 | 836 | 837 | 834 | 837 | 1,400 | 837 |
| 2022-11-04 | 836 | 836 | 834 | 836 | 1,500 | 836 |
| 2022-11-02 | 837 | 837 | 833 | 836 | 1,800 | 836 |
| 2022-11-01 | 838 | 839 | 835 | 837 | 1,400 | 837 |
| 2022-10-31 | 838 | 839 | 837 | 839 | 1,800 | 839 |
| 2022-10-28 | 835 | 838 | 834 | 838 | 2,000 | 838 |
| 2022-10-27 | 836 | 837 | 835 | 835 | 1,200 | 835 |
| 2022-10-26 | 834 | 838 | 831 | 835 | 1,500 | 835 |
| 2022-10-25 | 832 | 835 | 832 | 834 | 1,200 | 834 |
| 2022-10-24 | 833 | 835 | 833 | 833 | 1,300 | 833 |
| 2022-10-21 | 836 | 836 | 830 | 833 | 900 | 833 |
| 2022-10-20 | 834 | 837 | 830 | 831 | 2,100 | 831 |
| 2022-10-19 | 832 | 838 | 832 | 834 | 1,100 | 834 |
| 2022-10-18 | 838 | 838 | 831 | 836 | 2,300 | 836 |
| 2022-10-17 | 835 | 840 | 835 | 838 | 1,000 | 838 |
| 2022-10-14 | 833 | 837 | 830 | 835 | 2,500 | 835 |
| 2022-10-13 | 835 | 835 | 825 | 830 | 2,100 | 830 |
| 2022-10-12 | 838 | 838 | 829 | 830 | 4,200 | 830 |
| 2022-10-11 | 837 | 844 | 837 | 839 | 1,200 | 839 |
| 2022-10-07 | 836 | 840 | 836 | 840 | 2,200 | 840 |
| 2022-10-06 | 840 | 844 | 833 | 844 | 4,100 | 844 |
| 2022-10-05 | 871 | 871 | 826 | 844 | 48,500 | 844 |
| 2022-10-04 | 820 | 830 | 820 | 826 | 5,200 | 826 |
| 2022-10-03 | 815 | 819 | 815 | 819 | 1,300 | 819 |
| 2022-09-30 | 816 | 819 | 814 | 814 | 2,000 | 814 |
| 2022-09-29 | 814 | 820 | 814 | 816 | 1,400 | 816 |
| 2022-09-28 | 816 | 816 | 812 | 813 | 2,200 | 813 |
| 2022-09-27 | 819 | 820 | 816 | 816 | 2,700 | 816 |
| 2022-09-26 | 823 | 823 | 819 | 819 | 4,700 | 819 |
| 2022-09-22 | 824 | 824 | 820 | 821 | 2,400 | 821 |
| 2022-09-21 | 826 | 826 | 824 | 824 | 2,500 | 824 |
| 2022-09-20 | 828 | 830 | 826 | 826 | 2,800 | 826 |
| 2022-09-16 | 828 | 830 | 826 | 830 | 2,800 | 830 |
| 2022-09-15 | 828 | 830 | 828 | 830 | 800 | 830 |
| 2022-09-14 | 829 | 829 | 828 | 829 | 2,200 | 829 |
| 2022-09-13 | 828 | 830 | 828 | 829 | 500 | 829 |
| 2022-09-12 | 828 | 829 | 828 | 828 | 1,100 | 828 |
| 2022-09-09 | 828 | 829 | 828 | 828 | 900 | 828 |
| 2022-09-08 | 828 | 830 | 828 | 828 | 800 | 828 |
| 2022-09-07 | 828 | 830 | 828 | 828 | 2,100 | 828 |
| 2022-09-06 | 831 | 831 | 829 | 829 | 2,100 | 829 |
| 2022-09-05 | 830 | 831 | 830 | 831 | 1,900 | 831 |
| 2022-09-02 | 832 | 832 | 830 | 830 | 1,500 | 830 |
| 2022-09-01 | 831 | 832 | 830 | 831 | 1,200 | 831 |
| 2022-08-31 | 831 | 832 | 831 | 832 | 600 | 832 |
| 2022-08-30 | 831 | 832 | 830 | 830 | 2,000 | 830 |
| 2022-08-29 | 831 | 836 | 831 | 831 | 1,000 | 831 |
| 2022-08-26 | 839 | 839 | 831 | 831 | 5,000 | 831 |
| 2022-08-25 | 832 | 832 | 831 | 832 | 1,000 | 832 |
| 2022-08-24 | 831 | 832 | 830 | 831 | 1,500 | 831 |
| 2022-08-23 | 832 | 832 | 831 | 831 | 1,100 | 831 |
| 2022-08-22 | 833 | 833 | 831 | 832 | 500 | 832 |
| 2022-08-19 | 831 | 833 | 830 | 833 | 1,900 | 833 |
| 2022-08-18 | 831 | 835 | 830 | 831 | 3,600 | 831 |
| 2022-08-17 | 830 | 833 | 830 | 831 | 1,700 | 831 |
| 2022-08-16 | 833 | 837 | 830 | 830 | 5,500 | 830 |
| 2022-08-15 | 833 | 839 | 832 | 834 | 2,000 | 834 |
| 2022-08-12 | 836 | 836 | 832 | 835 | 1,600 | 835 |
| 2022-08-10 | 832 | 836 | 831 | 836 | 1,400 | 836 |
| 2022-08-09 | 837 | 837 | 831 | 835 | 1,900 | 835 |
| 2022-08-08 | 835 | 838 | 834 | 837 | 1,100 | 837 |
| 2022-08-05 | 837 | 837 | 834 | 835 | 1,500 | 835 |
| 2022-08-04 | 831 | 837 | 831 | 837 | 2,800 | 837 |
| 2022-08-03 | 832 | 834 | 831 | 831 | 1,100 | 831 |
| 2022-08-02 | 835 | 835 | 832 | 832 | 1,400 | 832 |
| 2022-08-01 | 832 | 834 | 831 | 834 | 3,500 | 834 |
| 2022-07-29 | 833 | 835 | 832 | 832 | 1,800 | 832 |
| 2022-07-28 | 832 | 833 | 832 | 833 | 700 | 833 |
| 2022-07-27 | 832 | 836 | 832 | 832 | 2,200 | 832 |
| 2022-07-26 | 832 | 834 | 830 | 832 | 1,900 | 832 |
| 2022-07-25 | 834 | 835 | 831 | 832 | 2,300 | 832 |
| 2022-07-22 | 831 | 834 | 830 | 834 | 2,600 | 834 |
| 2022-07-21 | 833 | 833 | 831 | 831 | 1,700 | 831 |
| 2022-07-20 | 833 | 834 | 830 | 832 | 1,700 | 832 |
| 2022-07-19 | 833 | 833 | 831 | 833 | 1,000 | 833 |
| 2022-07-15 | 833 | 835 | 830 | 830 | 3,500 | 830 |
| 2022-07-14 | 831 | 832 | 830 | 832 | 1,600 | 832 |
| 2022-07-13 | 835 | 835 | 830 | 833 | 4,100 | 833 |
| 2022-07-12 | 836 | 839 | 835 | 835 | 1,300 | 835 |
| 2022-07-11 | 840 | 841 | 835 | 838 | 5,600 | 838 |
| 2022-07-08 | 836 | 842 | 833 | 834 | 4,000 | 834 |
| 2022-07-07 | 842 | 842 | 835 | 836 | 2,300 | 836 |
| 2022-07-06 | 850 | 853 | 836 | 845 | 15,600 | 845 |
| 2022-07-05 | 841 | 846 | 835 | 846 | 8,000 | 846 |
| 2022-07-04 | 840 | 840 | 834 | 835 | 6,400 | 835 |
| 2022-07-01 | 837 | 839 | 837 | 839 | 1,700 | 839 |
| 2022-06-30 | 839 | 839 | 836 | 836 | 1,300 | 836 |
| 2022-06-29 | 835 | 841 | 835 | 840 | 3,000 | 840 |
| 2022-06-28 | 837 | 838 | 836 | 837 | 2,000 | 837 |
| 2022-06-27 | 834 | 841 | 834 | 837 | 3,700 | 837 |
| 2022-06-24 | 828 | 834 | 828 | 832 | 3,700 | 832 |
| 2022-06-23 | 827 | 829 | 827 | 828 | 1,900 | 828 |
| 2022-06-22 | 830 | 830 | 825 | 826 | 1,600 | 826 |
| 2022-06-21 | 825 | 830 | 825 | 829 | 1,800 | 829 |
| 2022-06-20 | 830 | 830 | 825 | 825 | 5,500 | 825 |
| 2022-06-17 | 830 | 832 | 830 | 830 | 3,200 | 830 |
| 2022-06-16 | 834 | 838 | 833 | 833 | 2,100 | 833 |
| 2022-06-15 | 835 | 836 | 834 | 834 | 4,300 | 834 |
| 2022-06-14 | 836 | 839 | 835 | 835 | 4,700 | 835 |
| 2022-06-13 | 838 | 839 | 836 | 839 | 2,500 | 839 |
| 2022-06-10 | 841 | 841 | 837 | 840 | 2,600 | 840 |
| 2022-06-09 | 838 | 841 | 835 | 841 | 7,000 | 841 |
| 2022-06-08 | 840 | 841 | 837 | 838 | 8,900 | 838 |
| 2022-06-07 | 841 | 841 | 839 | 839 | 5,800 | 839 |
| 2022-06-06 | 845 | 845 | 842 | 842 | 5,300 | 842 |
| 2022-06-03 | 853 | 853 | 845 | 845 | 7,600 | 845 |
| 2022-06-02 | 854 | 854 | 850 | 850 | 5,800 | 850 |
| 2022-06-01 | 854 | 855 | 850 | 854 | 7,400 | 854 |
| 2022-05-31 | 855 | 865 | 855 | 856 | 17,600 | 856 |
| 2022-05-30 | 837 | 859 | 835 | 853 | 62,500 | 853 |
| 2022-05-27 | 928 | 931 | 928 | 930 | 35,300 | 930 |
| 2022-05-26 | 930 | 930 | 928 | 930 | 13,000 | 930 |
| 2022-05-25 | 930 | 931 | 928 | 931 | 9,000 | 931 |
| 2022-05-24 | 928 | 930 | 927 | 930 | 9,200 | 930 |
| 2022-05-23 | 930 | 931 | 928 | 931 | 11,500 | 931 |
| 2022-05-20 | 930 | 930 | 927 | 930 | 6,100 | 930 |
| 2022-05-19 | 929 | 930 | 928 | 929 | 5,800 | 929 |
| 2022-05-18 | 930 | 930 | 928 | 929 | 5,100 | 929 |
| 2022-05-17 | 930 | 930 | 928 | 930 | 3,700 | 930 |
| 2022-05-16 | 930 | 931 | 929 | 930 | 7,700 | 930 |
| 2022-05-13 | 929 | 929 | 927 | 929 | 3,400 | 929 |
| 2022-05-12 | 926 | 930 | 926 | 927 | 4,500 | 927 |
| 2022-05-11 | 926 | 930 | 926 | 929 | 5,300 | 929 |
| 2022-05-10 | 927 | 929 | 926 | 929 | 4,000 | 929 |
| 2022-05-09 | 928 | 929 | 927 | 927 | 7,400 | 927 |
| 2022-05-06 | 923 | 928 | 923 | 925 | 9,600 | 925 |
| 2022-05-02 | 922 | 923 | 920 | 923 | 7,600 | 923 |
| 2022-04-28 | 928 | 928 | 921 | 924 | 6,500 | 924 |
| 2022-04-27 | 920 | 924 | 920 | 924 | 5,800 | 924 |
| 2022-04-26 | 928 | 928 | 920 | 920 | 6,500 | 920 |
| 2022-04-25 | 930 | 930 | 922 | 928 | 7,600 | 928 |
| 2022-04-22 | 929 | 929 | 925 | 929 | 2,400 | 929 |
| 2022-04-21 | 925 | 928 | 925 | 928 | 3,200 | 928 |
| 2022-04-20 | 927 | 927 | 925 | 927 | 3,100 | 927 |
| 2022-04-19 | 926 | 926 | 924 | 926 | 3,400 | 926 |
| 2022-04-18 | 925 | 925 | 922 | 925 | 5,000 | 925 |
| 2022-04-15 | 921 | 923 | 919 | 923 | 2,600 | 923 |
| 2022-04-14 | 921 | 921 | 917 | 918 | 1,900 | 918 |
| 2022-04-13 | 915 | 920 | 911 | 920 | 3,800 | 920 |
| 2022-04-12 | 912 | 912 | 910 | 910 | 3,000 | 910 |
| 2022-04-11 | 915 | 917 | 911 | 913 | 5,700 | 913 |
| 2022-04-08 | 913 | 915 | 912 | 915 | 4,300 | 915 |
| 2022-04-07 | 924 | 924 | 910 | 915 | 9,100 | 915 |
| 2022-04-06 | 925 | 926 | 921 | 924 | 11,700 | 924 |
| 2022-04-05 | 925 | 925 | 920 | 923 | 11,600 | 923 |
| 2022-04-04 | 919 | 925 | 919 | 925 | 14,900 | 925 |
| 2022-04-01 | 915 | 916 | 909 | 916 | 12,100 | 916 |
| 2022-03-31 | 908 | 911 | 904 | 911 | 7,500 | 911 |
| 2022-03-30 | 891 | 905 | 891 | 904 | 10,700 | 904 |
| 2022-03-29 | 897 | 900 | 896 | 897 | 7,200 | 897 |
| 2022-03-28 | 895 | 896 | 894 | 896 | 4,500 | 896 |
| 2022-03-25 | 895 | 897 | 892 | 895 | 3,600 | 895 |
| 2022-03-24 | 893 | 895 | 892 | 892 | 4,500 | 892 |
| 2022-03-23 | 889 | 892 | 889 | 892 | 2,000 | 892 |
| 2022-03-22 | 893 | 893 | 889 | 892 | 3,200 | 892 |
| 2022-03-18 | 890 | 891 | 887 | 890 | 2,700 | 890 |
| 2022-03-17 | 887 | 889 | 884 | 886 | 2,400 | 886 |
| 2022-03-16 | 881 | 889 | 880 | 887 | 2,100 | 887 |
| 2022-03-15 | 892 | 892 | 867 | 881 | 5,100 | 881 |
| 2022-03-14 | 852 | 868 | 852 | 862 | 2,500 | 862 |
| 2022-03-11 | 863 | 863 | 861 | 861 | 500 | 861 |
| 2022-03-10 | 848 | 863 | 848 | 860 | 1,500 | 860 |
| 2022-03-09 | 853 | 855 | 847 | 847 | 4,700 | 847 |
| 2022-03-08 | 863 | 872 | 862 | 862 | 2,600 | 862 |
| 2022-03-07 | 883 | 884 | 866 | 866 | 5,100 | 866 |
| 2022-03-04 | 888 | 890 | 883 | 883 | 3,200 | 883 |
| 2022-03-03 | 885 | 888 | 881 | 885 | 3,600 | 885 |
| 2022-03-02 | 888 | 888 | 878 | 883 | 7,200 | 883 |
| 2022-03-01 | 873 | 878 | 870 | 878 | 4,100 | 878 |
| 2022-02-28 | 870 | 875 | 870 | 873 | 2,500 | 873 |
| 2022-02-25 | 865 | 872 | 865 | 867 | 5,700 | 867 |
| 2022-02-24 | 868 | 868 | 865 | 865 | 3,300 | 865 |
| 2022-02-22 | 869 | 869 | 864 | 865 | 2,500 | 865 |
| 2022-02-21 | 865 | 869 | 863 | 869 | 3,600 | 869 |
| 2022-02-18 | 859 | 863 | 859 | 863 | 1,500 | 863 |
| 2022-02-17 | 865 | 865 | 863 | 863 | 800 | 863 |
| 2022-02-16 | 858 | 866 | 856 | 862 | 6,200 | 862 |
| 2022-02-15 | 859 | 859 | 855 | 856 | 2,800 | 856 |
| 2022-02-14 | 852 | 857 | 850 | 857 | 3,900 | 857 |
| 2022-02-10 | 848 | 852 | 845 | 852 | 8,000 | 852 |
| 2022-02-09 | 845 | 848 | 843 | 848 | 2,500 | 848 |
| 2022-02-08 | 838 | 845 | 836 | 845 | 2,600 | 845 |
| 2022-02-07 | 839 | 839 | 831 | 834 | 2,100 | 834 |
| 2022-02-04 | 839 | 840 | 835 | 839 | 1,600 | 839 |
| 2022-02-03 | 836 | 843 | 835 | 841 | 2,300 | 841 |
| 2022-02-02 | 821 | 851 | 821 | 834 | 4,500 | 834 |
| 2022-02-01 | 830 | 831 | 820 | 820 | 2,300 | 820 |
| 2022-01-31 | 809 | 822 | 809 | 819 | 2,700 | 819 |
| 2022-01-28 | 810 | 817 | 801 | 809 | 4,600 | 809 |
| 2022-01-27 | 826 | 826 | 803 | 803 | 4,500 | 803 |
| 2022-01-26 | 821 | 823 | 820 | 821 | 1,800 | 821 |
| 2022-01-25 | 837 | 838 | 825 | 826 | 2,200 | 826 |
| 2022-01-24 | 847 | 850 | 833 | 837 | 3,400 | 837 |
| 2022-01-21 | 845 | 845 | 839 | 842 | 3,700 | 842 |
| 2022-01-20 | 840 | 845 | 840 | 845 | 3,300 | 845 |
| 2022-01-19 | 850 | 850 | 839 | 839 | 2,800 | 839 |
| 2022-01-18 | 850 | 854 | 848 | 850 | 2,200 | 850 |
| 2022-01-17 | 860 | 862 | 853 | 856 | 2,500 | 856 |
| 2022-01-14 | 858 | 862 | 848 | 856 | 4,000 | 856 |
| 2022-01-13 | 850 | 868 | 850 | 855 | 5,200 | 855 |
| 2022-01-12 | 845 | 848 | 845 | 848 | 1,900 | 848 |
| 2022-01-11 | 838 | 841 | 838 | 841 | 3,000 | 841 |
| 2022-01-07 | 830 | 835 | 830 | 834 | 2,500 | 834 |
| 2022-01-06 | 827 | 828 | 823 | 827 | 2,600 | 827 |
| 2022-01-05 | 810 | 822 | 810 | 822 | 4,500 | 822 |
| 2022-01-04 | 804 | 810 | 802 | 810 | 3,700 | 810 |
分割・併合履歴 ： [2013-05-29]1株→100株
