イーサポートリンク(2493)の株価時系列情報
イーサポートリンク(2493)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 32,550 | 32,700 | 32,550 | 32,700 | 4 |
| 2009/12/29 | 32,900 | 33,000 | 32,500 | 32,500 | 12 |
| 2009/12/28 | 32,900 | 32,900 | 32,900 | 32,900 | 18 |
| 2009/12/25 | 33,650 | 33,650 | 32,300 | 32,300 | 44 |
| 2009/12/24 | 34,600 | 34,600 | 33,600 | 33,600 | 34 |
| 2009/12/22 | 34,700 | 34,700 | 34,500 | 34,550 | 5 |
| 2009/12/21 | 34,950 | 34,950 | 34,950 | 34,950 | 2 |
| 2009/12/18 | 34,800 | 35,000 | 33,850 | 33,850 | 14 |
| 2009/12/17 | 33,800 | 33,900 | 33,800 | 33,800 | 7 |
| 2009/12/15 | 34,100 | 34,100 | 34,000 | 34,000 | 4 |
| 2009/12/14 | 34,800 | 34,800 | 34,500 | 34,800 | 9 |
| 2009/12/11 | 35,850 | 36,000 | 35,850 | 36,000 | 34 |
| 2009/12/10 | 35,300 | 35,300 | 35,150 | 35,150 | 3 |
| 2009/12/09 | 37,000 | 37,000 | 35,400 | 35,400 | 2 |
| 2009/12/08 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2009/12/07 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2009/12/04 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2009/12/03 | 35,300 | 37,200 | 35,300 | 37,200 | 2 |
| 2009/12/02 | 37,300 | 37,300 | 37,300 | 37,300 | 7 |
| 2009/12/01 | 35,000 | 35,000 | 34,800 | 34,800 | 3 |
| 2009/11/27 | 34,700 | 34,700 | 34,050 | 34,050 | 3 |
| 2009/11/26 | 34,050 | 34,050 | 34,050 | 34,050 | 14 |
| 2009/11/25 | 32,600 | 33,400 | 32,500 | 33,400 | 3 |
| 2009/11/24 | 32,500 | 32,800 | 32,000 | 32,800 | 9 |
| 2009/11/20 | 32,200 | 32,200 | 32,200 | 32,200 | 2 |
| 2009/11/19 | 34,600 | 34,600 | 32,400 | 32,400 | 14 |
| 2009/11/18 | 35,000 | 35,000 | 35,000 | 35,000 | 4 |
| 2009/11/17 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2009/11/13 | 35,500 | 35,500 | 35,000 | 35,000 | 6 |
| 2009/11/12 | 37,900 | 38,000 | 37,000 | 37,000 | 6 |
| 2009/11/11 | 39,000 | 39,000 | 38,000 | 38,000 | 12 |
| 2009/11/04 | 41,900 | 41,900 | 41,900 | 41,900 | 5 |
| 2009/11/02 | 38,700 | 38,700 | 38,700 | 38,700 | 9 |
| 2009/10/30 | 38,800 | 40,900 | 38,800 | 40,900 | 4 |
| 2009/10/29 | 40,000 | 40,000 | 38,800 | 38,800 | 18 |
| 2009/10/27 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/10/26 | 41,400 | 41,400 | 41,400 | 41,400 | 15 |
| 2009/10/23 | 41,100 | 41,100 | 40,600 | 40,600 | 7 |
| 2009/10/21 | 40,500 | 40,500 | 40,500 | 40,500 | 5 |
| 2009/10/20 | 42,500 | 42,500 | 42,500 | 42,500 | 6 |
| 2009/10/19 | 40,000 | 40,000 | 38,700 | 40,000 | 4 |
| 2009/10/16 | 40,200 | 40,300 | 38,700 | 38,700 | 27 |
| 2009/10/15 | 40,200 | 40,200 | 40,000 | 40,200 | 20 |
| 2009/10/14 | 40,500 | 40,500 | 40,500 | 40,500 | 4 |
| 2009/10/13 | 43,100 | 43,100 | 40,200 | 40,500 | 88 |
| 2009/10/09 | 44,100 | 44,100 | 44,100 | 44,100 | 5 |
| 2009/10/08 | 44,050 | 44,050 | 44,050 | 44,050 | 2 |
| 2009/10/07 | 44,000 | 44,600 | 44,000 | 44,600 | 2 |
| 2009/10/05 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2009/10/02 | 47,000 | 47,000 | 44,600 | 44,600 | 12 |
| 2009/10/01 | 43,500 | 43,500 | 43,500 | 43,500 | 3 |
| 2009/09/28 | 47,000 | 47,000 | 45,000 | 45,000 | 16 |
| 2009/09/25 | 46,900 | 47,000 | 46,900 | 47,000 | 5 |
| 2009/09/24 | 44,200 | 46,000 | 44,200 | 46,000 | 5 |
| 2009/09/18 | 45,000 | 45,000 | 44,000 | 45,000 | 6 |
| 2009/09/17 | 46,300 | 47,500 | 44,400 | 45,600 | 16 |
| 2009/09/16 | 44,000 | 44,000 | 43,500 | 43,500 | 14 |
| 2009/09/15 | 45,800 | 46,400 | 44,500 | 44,500 | 26 |
| 2009/09/14 | 45,800 | 45,800 | 45,800 | 45,800 | 3 |
| 2009/09/11 | 46,000 | 46,000 | 45,900 | 45,900 | 6 |
| 2009/09/10 | 46,600 | 46,600 | 45,600 | 46,400 | 23 |
| 2009/09/09 | 46,700 | 46,700 | 46,700 | 46,700 | 1 |
| 2009/09/07 | 46,700 | 47,500 | 46,700 | 47,500 | 3 |
| 2009/09/04 | 46,800 | 46,800 | 46,700 | 46,700 | 5 |
| 2009/09/03 | 46,550 | 47,000 | 46,550 | 47,000 | 3 |
| 2009/09/02 | 50,000 | 50,400 | 46,700 | 46,700 | 18 |
| 2009/09/01 | 46,700 | 47,000 | 46,700 | 47,000 | 2 |
| 2009/08/31 | 49,000 | 49,000 | 48,500 | 48,500 | 3 |
| 2009/08/28 | 49,050 | 49,050 | 49,050 | 49,050 | 1 |
| 2009/08/27 | 48,200 | 49,000 | 48,200 | 49,000 | 3 |
| 2009/08/26 | 47,200 | 47,600 | 47,200 | 47,600 | 18 |
| 2009/08/25 | 45,300 | 46,300 | 45,300 | 46,300 | 4 |
| 2009/08/24 | 46,600 | 46,600 | 45,300 | 45,300 | 19 |
| 2009/08/21 | 47,000 | 47,000 | 46,500 | 46,500 | 7 |
| 2009/08/20 | 48,000 | 48,000 | 47,100 | 47,100 | 6 |
| 2009/08/19 | 48,200 | 48,200 | 48,000 | 48,000 | 23 |
| 2009/08/18 | 49,600 | 49,600 | 48,250 | 48,250 | 5 |
| 2009/08/17 | 48,100 | 48,200 | 48,100 | 48,200 | 4 |
| 2009/08/14 | 48,100 | 48,500 | 48,100 | 48,500 | 11 |
| 2009/08/13 | 49,000 | 49,000 | 48,000 | 48,000 | 11 |
| 2009/08/12 | 49,000 | 49,000 | 48,500 | 48,500 | 3 |
| 2009/08/11 | 48,500 | 48,500 | 48,300 | 48,300 | 11 |
| 2009/08/10 | 49,100 | 49,200 | 49,100 | 49,200 | 2 |
| 2009/08/07 | 49,100 | 49,100 | 49,000 | 49,000 | 4 |
| 2009/08/06 | 50,500 | 50,500 | 50,500 | 50,500 | 18 |
| 2009/08/05 | 50,000 | 50,000 | 49,000 | 50,000 | 12 |
| 2009/08/04 | 52,500 | 52,500 | 50,000 | 52,000 | 11 |
| 2009/08/03 | 50,000 | 52,500 | 50,000 | 52,500 | 9 |
| 2009/07/31 | 54,500 | 54,500 | 52,000 | 53,000 | 12 |
| 2009/07/30 | 54,900 | 54,900 | 54,000 | 54,500 | 4 |
| 2009/07/29 | 54,000 | 54,000 | 53,000 | 53,000 | 7 |
| 2009/07/28 | 52,500 | 53,000 | 52,500 | 53,000 | 2 |
| 2009/07/27 | 51,700 | 52,400 | 51,700 | 52,400 | 24 |
| 2009/07/24 | 48,500 | 51,100 | 48,200 | 50,700 | 15 |
| 2009/07/23 | 49,600 | 50,000 | 49,000 | 50,000 | 5 |
| 2009/07/21 | 47,600 | 48,000 | 47,600 | 48,000 | 5 |
| 2009/07/16 | 46,250 | 46,500 | 46,000 | 46,500 | 5 |
| 2009/07/15 | 46,850 | 46,850 | 46,850 | 46,850 | 1 |
| 2009/07/14 | 47,600 | 47,600 | 45,250 | 45,250 | 16 |
| 2009/07/13 | 53,800 | 54,000 | 50,000 | 50,000 | 34 |
| 2009/07/10 | 53,000 | 53,000 | 53,000 | 53,000 | 14 |
| 2009/07/09 | 50,200 | 50,200 | 50,200 | 50,200 | 4 |
| 2009/07/08 | 56,500 | 56,500 | 52,200 | 52,200 | 14 |
| 2009/07/07 | 57,000 | 57,000 | 56,000 | 57,000 | 31 |
| 2009/07/06 | 54,500 | 56,100 | 54,100 | 56,000 | 93 |
| 2009/07/03 | 56,000 | 56,000 | 54,500 | 54,500 | 115 |
| 2009/07/02 | 59,500 | 59,500 | 59,500 | 59,500 | 19 |
| 2009/07/01 | 64,500 | 64,500 | 64,500 | 64,500 | 5 |
| 2009/06/30 | 75,900 | 76,000 | 74,500 | 74,500 | 6 |
| 2009/06/26 | 74,500 | 74,500 | 74,500 | 74,500 | 11 |
| 2009/06/25 | 71,300 | 73,500 | 71,000 | 73,500 | 12 |
| 2009/06/23 | 70,600 | 71,300 | 70,600 | 71,300 | 9 |
| 2009/06/22 | 71,800 | 72,200 | 71,800 | 72,000 | 4 |
| 2009/06/19 | 70,500 | 72,100 | 70,500 | 72,100 | 5 |
| 2009/06/18 | 72,700 | 72,700 | 72,500 | 72,500 | 3 |
| 2009/06/17 | 70,000 | 70,000 | 70,000 | 70,000 | 10 |
| 2009/06/16 | 70,500 | 70,500 | 70,000 | 70,000 | 3 |
| 2009/06/12 | 71,800 | 71,900 | 70,000 | 70,500 | 15 |
| 2009/06/11 | 71,800 | 71,800 | 71,800 | 71,800 | 7 |
| 2009/06/10 | 71,000 | 71,900 | 70,500 | 71,900 | 6 |
| 2009/06/09 | 71,700 | 71,800 | 71,000 | 71,000 | 14 |
| 2009/06/08 | 73,000 | 75,000 | 71,300 | 71,900 | 12 |
| 2009/06/05 | 73,000 | 74,500 | 73,000 | 74,500 | 8 |
| 2009/06/04 | 75,200 | 75,200 | 73,700 | 73,700 | 8 |
| 2009/06/03 | 76,200 | 76,200 | 76,200 | 76,200 | 1 |
| 2009/06/02 | 79,200 | 79,200 | 76,200 | 76,200 | 7 |
| 2009/06/01 | 75,000 | 75,500 | 75,000 | 75,200 | 8 |
| 2009/05/29 | 79,000 | 79,000 | 79,000 | 79,000 | 10 |
| 2009/05/28 | 76,000 | 80,800 | 76,000 | 79,800 | 7 |
| 2009/05/27 | 79,500 | 80,000 | 76,000 | 80,000 | 14 |
| 2009/05/26 | 80,000 | 80,000 | 75,900 | 79,500 | 39 |
| 2009/05/25 | 86,000 | 86,000 | 82,000 | 85,000 | 26 |
| 2009/05/22 | 75,500 | 81,600 | 75,500 | 81,600 | 28 |
| 2009/05/21 | 81,000 | 81,000 | 78,600 | 80,500 | 30 |
| 2009/05/20 | 83,600 | 83,600 | 79,100 | 82,000 | 41 |
| 2009/05/19 | 89,900 | 89,900 | 84,000 | 84,000 | 18 |
| 2009/05/18 | 95,000 | 95,000 | 85,000 | 85,000 | 30 |
| 2009/05/15 | 89,700 | 89,700 | 84,100 | 87,000 | 24 |
| 2009/05/14 | 93,700 | 93,700 | 88,700 | 93,700 | 62 |
| 2009/05/13 | 78,800 | 83,700 | 78,800 | 83,700 | 71 |
| 2009/05/12 | 78,500 | 78,500 | 73,700 | 73,700 | 11 |
| 2009/05/11 | 71,500 | 78,000 | 71,500 | 78,000 | 43 |
| 2009/05/08 | 70,500 | 71,500 | 70,000 | 71,500 | 10 |
| 2009/05/07 | 70,000 | 72,000 | 69,000 | 71,800 | 30 |
| 2009/05/01 | 66,000 | 68,900 | 66,000 | 67,700 | 14 |
| 2009/04/30 | 65,000 | 65,000 | 64,000 | 65,000 | 21 |
| 2009/04/28 | 60,900 | 64,900 | 60,900 | 64,900 | 29 |
| 2009/04/27 | 58,400 | 60,000 | 58,000 | 59,900 | 32 |
| 2009/04/24 | 57,000 | 57,500 | 57,000 | 57,500 | 5 |
| 2009/04/23 | 58,000 | 58,000 | 55,800 | 57,000 | 14 |
| 2009/04/22 | 57,500 | 58,700 | 57,500 | 58,000 | 16 |
| 2009/04/21 | 57,900 | 57,900 | 57,000 | 57,000 | 12 |
| 2009/04/20 | 58,400 | 58,500 | 58,400 | 58,400 | 5 |
| 2009/04/17 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2009/04/16 | 58,900 | 58,900 | 57,500 | 57,500 | 11 |
| 2009/04/15 | 59,000 | 59,000 | 59,000 | 59,000 | 3 |
| 2009/04/14 | 59,200 | 59,200 | 57,000 | 59,000 | 24 |
| 2009/04/13 | 55,000 | 59,000 | 55,000 | 59,000 | 45 |
| 2009/04/10 | 52,000 | 54,000 | 52,000 | 54,000 | 6 |
| 2009/04/09 | 50,000 | 52,000 | 50,000 | 50,500 | 18 |
| 2009/04/08 | 50,000 | 50,000 | 49,600 | 49,600 | 7 |
| 2009/04/07 | 50,900 | 50,900 | 50,200 | 50,200 | 4 |
| 2009/04/06 | 50,000 | 50,000 | 49,500 | 49,500 | 14 |
| 2009/04/03 | 49,000 | 49,450 | 48,000 | 49,450 | 8 |
| 2009/04/02 | 48,950 | 48,950 | 47,500 | 47,500 | 7 |
| 2009/04/01 | 46,100 | 48,000 | 46,100 | 47,000 | 19 |
| 2009/03/31 | 46,000 | 46,000 | 45,500 | 46,000 | 9 |
| 2009/03/30 | 46,900 | 46,900 | 46,900 | 46,900 | 1 |
| 2009/03/27 | 45,000 | 48,200 | 45,000 | 47,000 | 15 |
| 2009/03/26 | 49,800 | 49,800 | 45,000 | 48,200 | 23 |
| 2009/03/25 | 47,400 | 49,000 | 47,400 | 49,000 | 8 |
| 2009/03/24 | 45,000 | 47,000 | 45,000 | 47,000 | 5 |
| 2009/03/23 | 41,000 | 43,800 | 41,000 | 43,800 | 2 |
| 2009/03/19 | 39,900 | 40,000 | 39,800 | 39,800 | 12 |
| 2009/03/18 | 37,300 | 37,300 | 36,500 | 36,500 | 2 |
| 2009/03/16 | 39,300 | 39,300 | 39,300 | 39,300 | 3 |
| 2009/03/12 | 38,950 | 38,950 | 38,500 | 38,500 | 4 |
| 2009/03/10 | 40,250 | 40,250 | 40,250 | 40,250 | 1 |
| 2009/03/06 | 35,450 | 37,450 | 35,450 | 37,450 | 2 |
| 2009/03/05 | 35,000 | 35,000 | 33,500 | 33,500 | 5 |
| 2009/03/04 | 35,000 | 35,000 | 35,000 | 35,000 | 7 |
| 2009/03/02 | 34,500 | 35,500 | 34,500 | 35,500 | 17 |
| 2009/02/26 | 35,700 | 35,700 | 35,700 | 35,700 | 24 |
| 2009/02/25 | 34,950 | 35,000 | 34,950 | 35,000 | 3 |
| 2009/02/23 | 32,100 | 34,600 | 32,000 | 34,600 | 9 |
| 2009/02/20 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/02/18 | 32,000 | 32,000 | 32,000 | 32,000 | 11 |
| 2009/02/17 | 35,100 | 35,100 | 32,000 | 32,000 | 38 |
| 2009/02/13 | 35,300 | 35,700 | 35,300 | 35,700 | 8 |
| 2009/02/10 | 36,500 | 36,500 | 36,500 | 36,500 | 5 |
| 2009/02/09 | 35,100 | 35,100 | 35,100 | 35,100 | 3 |
| 2009/02/06 | 38,000 | 38,000 | 38,000 | 38,000 | 21 |
| 2009/02/05 | 38,000 | 39,000 | 38,000 | 38,000 | 11 |
| 2009/02/03 | 39,400 | 40,000 | 39,400 | 40,000 | 4 |
| 2009/02/02 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2009/01/30 | 42,000 | 42,000 | 41,000 | 41,000 | 3 |
| 2009/01/29 | 41,000 | 43,000 | 41,000 | 43,000 | 4 |
| 2009/01/28 | 42,200 | 42,200 | 41,000 | 42,000 | 22 |
| 2009/01/27 | 43,400 | 45,750 | 43,000 | 43,000 | 10 |
| 2009/01/26 | 45,700 | 45,700 | 45,700 | 45,700 | 15 |
| 2009/01/23 | 41,200 | 44,900 | 41,200 | 44,900 | 15 |
| 2009/01/22 | 41,300 | 43,200 | 41,300 | 43,200 | 6 |
| 2009/01/21 | 41,600 | 41,600 | 41,200 | 41,250 | 3 |
| 2009/01/20 | 45,900 | 45,900 | 41,500 | 41,550 | 4 |
| 2009/01/19 | 44,450 | 45,450 | 44,450 | 45,450 | 5 |
| 2009/01/16 | 44,400 | 44,400 | 44,400 | 44,400 | 1 |
| 2009/01/15 | 44,400 | 44,400 | 44,400 | 44,400 | 2 |
| 2009/01/14 | 44,750 | 44,750 | 44,350 | 44,350 | 5 |
| 2009/01/13 | 45,100 | 45,100 | 44,700 | 44,700 | 5 |
| 2009/01/09 | 45,050 | 45,050 | 45,050 | 45,050 | 2 |
| 2009/01/08 | 44,100 | 45,000 | 44,100 | 45,000 | 3 |
| 2009/01/07 | 44,050 | 44,050 | 44,050 | 44,050 | 2 |
| 2009/01/06 | 45,900 | 45,900 | 43,900 | 44,000 | 4 |
| 2009/01/05 | 45,850 | 45,850 | 45,850 | 45,850 | 1 |