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 |
|---|---|---|---|---|---|
| 2010/12/30 | 51,300 | 51,500 | 51,000 | 51,500 | 20 |
| 2010/12/29 | 50,500 | 51,400 | 50,500 | 51,400 | 26 |
| 2010/12/28 | 50,500 | 50,500 | 50,300 | 50,500 | 20 |
| 2010/12/27 | 51,000 | 51,000 | 50,500 | 50,700 | 24 |
| 2010/12/24 | 50,400 | 50,500 | 50,100 | 50,500 | 15 |
| 2010/12/22 | 50,500 | 50,500 | 50,100 | 50,100 | 22 |
| 2010/12/21 | 49,700 | 50,500 | 49,700 | 50,500 | 25 |
| 2010/12/20 | 50,000 | 50,100 | 49,300 | 49,600 | 18 |
| 2010/12/17 | 49,900 | 50,100 | 49,500 | 50,100 | 14 |
| 2010/12/16 | 50,300 | 50,500 | 50,000 | 50,000 | 31 |
| 2010/12/15 | 50,100 | 50,500 | 50,100 | 50,100 | 14 |
| 2010/12/14 | 50,400 | 50,400 | 50,000 | 50,400 | 12 |
| 2010/12/13 | 50,500 | 50,500 | 49,800 | 50,400 | 37 |
| 2010/12/10 | 49,650 | 49,900 | 49,200 | 49,750 | 21 |
| 2010/12/09 | 48,700 | 49,300 | 48,500 | 49,200 | 17 |
| 2010/12/08 | 48,500 | 48,900 | 48,500 | 48,700 | 11 |
| 2010/12/07 | 48,750 | 48,900 | 47,950 | 48,850 | 24 |
| 2010/12/06 | 48,000 | 48,800 | 47,900 | 48,150 | 13 |
| 2010/12/03 | 47,600 | 47,950 | 47,550 | 47,900 | 20 |
| 2010/12/02 | 47,400 | 47,700 | 47,200 | 47,600 | 29 |
| 2010/12/01 | 46,900 | 47,300 | 46,900 | 47,300 | 13 |
| 2010/11/30 | 47,000 | 47,300 | 46,900 | 47,100 | 16 |
| 2010/11/29 | 46,900 | 47,250 | 46,600 | 47,250 | 28 |
| 2010/11/26 | 47,900 | 47,900 | 46,400 | 46,900 | 146 |
| 2010/11/25 | 52,000 | 52,000 | 49,950 | 50,000 | 159 |
| 2010/11/24 | 51,900 | 52,300 | 51,500 | 52,000 | 113 |
| 2010/11/22 | 51,900 | 52,200 | 51,400 | 51,400 | 85 |
| 2010/11/19 | 52,000 | 52,000 | 51,300 | 51,700 | 37 |
| 2010/11/18 | 51,600 | 54,800 | 50,800 | 52,000 | 173 |
| 2010/11/17 | 51,900 | 51,900 | 51,200 | 51,600 | 44 |
| 2010/11/16 | 51,800 | 52,000 | 51,800 | 52,000 | 17 |
| 2010/11/15 | 52,100 | 52,100 | 51,400 | 51,800 | 52 |
| 2010/11/12 | 52,900 | 52,900 | 52,000 | 52,000 | 31 |
| 2010/11/11 | 53,000 | 53,000 | 52,500 | 52,900 | 39 |
| 2010/11/10 | 52,700 | 53,000 | 52,600 | 53,000 | 39 |
| 2010/11/09 | 52,000 | 53,000 | 52,000 | 53,000 | 17 |
| 2010/11/08 | 52,000 | 53,000 | 51,800 | 52,500 | 53 |
| 2010/11/05 | 52,000 | 52,300 | 51,800 | 51,900 | 33 |
| 2010/11/04 | 51,800 | 52,300 | 51,600 | 52,000 | 78 |
| 2010/11/02 | 51,500 | 51,700 | 51,500 | 51,700 | 39 |
| 2010/11/01 | 51,500 | 51,500 | 51,000 | 51,400 | 11 |
| 2010/10/29 | 50,500 | 51,400 | 49,800 | 51,400 | 39 |
| 2010/10/28 | 51,500 | 51,500 | 50,500 | 50,600 | 34 |
| 2010/10/27 | 51,200 | 51,500 | 50,900 | 50,900 | 33 |
| 2010/10/26 | 51,500 | 51,500 | 51,200 | 51,200 | 30 |
| 2010/10/25 | 51,500 | 51,600 | 51,100 | 51,500 | 40 |
| 2010/10/22 | 51,500 | 51,600 | 51,300 | 51,300 | 12 |
| 2010/10/21 | 51,500 | 51,500 | 51,300 | 51,400 | 17 |
| 2010/10/20 | 51,300 | 51,500 | 51,300 | 51,300 | 13 |
| 2010/10/19 | 51,400 | 51,400 | 50,600 | 51,300 | 10 |
| 2010/10/18 | 50,100 | 51,400 | 50,000 | 50,600 | 20 |
| 2010/10/15 | 50,700 | 50,800 | 50,000 | 50,600 | 19 |
| 2010/10/14 | 51,100 | 51,500 | 50,500 | 51,000 | 15 |
| 2010/10/13 | 50,700 | 51,000 | 50,500 | 51,000 | 7 |
| 2010/10/12 | 51,000 | 51,200 | 50,500 | 50,800 | 12 |
| 2010/10/08 | 51,800 | 51,800 | 50,500 | 51,200 | 36 |
| 2010/10/07 | 51,000 | 53,000 | 51,000 | 51,500 | 44 |
| 2010/10/06 | 52,000 | 52,000 | 50,600 | 51,000 | 24 |
| 2010/10/05 | 51,300 | 51,400 | 49,500 | 51,400 | 59 |
| 2010/10/04 | 52,000 | 52,000 | 51,400 | 51,800 | 26 |
| 2010/10/01 | 51,500 | 51,500 | 49,400 | 50,400 | 89 |
| 2010/09/30 | 53,600 | 53,900 | 51,500 | 51,500 | 75 |
| 2010/09/29 | 52,000 | 54,500 | 51,600 | 53,000 | 179 |
| 2010/09/28 | 49,900 | 51,300 | 49,500 | 51,300 | 167 |
| 2010/09/27 | 47,000 | 49,350 | 47,000 | 49,200 | 103 |
| 2010/09/24 | 43,900 | 45,850 | 43,800 | 45,850 | 55 |
| 2010/09/22 | 43,300 | 44,000 | 41,900 | 42,800 | 42 |
| 2010/09/21 | 43,000 | 44,000 | 41,500 | 42,000 | 136 |
| 2010/09/17 | 38,400 | 39,000 | 38,250 | 38,250 | 9 |
| 2010/09/16 | 39,000 | 39,000 | 38,250 | 38,300 | 13 |
| 2010/09/15 | 38,850 | 39,000 | 38,300 | 39,000 | 12 |
| 2010/09/14 | 38,650 | 38,650 | 38,400 | 38,500 | 13 |
| 2010/09/13 | 38,850 | 38,850 | 38,550 | 38,600 | 5 |
| 2010/09/10 | 39,350 | 39,350 | 38,650 | 39,000 | 4 |
| 2010/09/09 | 39,000 | 39,300 | 39,000 | 39,300 | 3 |
| 2010/09/08 | 38,350 | 39,300 | 38,200 | 39,300 | 6 |
| 2010/09/07 | 39,450 | 39,450 | 38,350 | 38,350 | 4 |
| 2010/09/06 | 38,350 | 38,350 | 38,200 | 38,200 | 11 |
| 2010/09/03 | 38,600 | 38,600 | 38,200 | 38,200 | 15 |
| 2010/09/02 | 39,450 | 39,450 | 38,700 | 38,700 | 10 |
| 2010/09/01 | 38,800 | 38,800 | 38,700 | 38,700 | 2 |
| 2010/08/31 | 39,050 | 39,100 | 38,100 | 38,800 | 27 |
| 2010/08/30 | 39,550 | 40,000 | 39,150 | 39,800 | 24 |
| 2010/08/27 | 39,000 | 41,000 | 38,300 | 40,000 | 27 |
| 2010/08/26 | 39,850 | 39,850 | 38,500 | 39,100 | 18 |
| 2010/08/25 | 39,500 | 39,500 | 38,600 | 39,300 | 31 |
| 2010/08/24 | 40,000 | 40,100 | 38,650 | 39,350 | 61 |
| 2010/08/23 | 46,500 | 50,800 | 39,300 | 40,700 | 670 |
| 2010/08/20 | 41,000 | 44,500 | 40,000 | 44,000 | 112 |
| 2010/08/19 | 42,700 | 42,700 | 40,800 | 41,000 | 64 |
| 2010/08/18 | 42,400 | 42,650 | 42,100 | 42,650 | 14 |
| 2010/08/17 | 41,200 | 42,000 | 41,200 | 42,000 | 5 |
| 2010/08/16 | 42,000 | 42,000 | 41,050 | 41,700 | 8 |
| 2010/08/13 | 40,400 | 42,100 | 40,400 | 42,000 | 23 |
| 2010/08/12 | 40,900 | 40,900 | 40,000 | 40,400 | 28 |
| 2010/08/11 | 41,000 | 41,400 | 40,250 | 41,400 | 23 |
| 2010/08/10 | 40,450 | 40,850 | 40,400 | 40,400 | 11 |
| 2010/08/09 | 39,450 | 40,000 | 39,400 | 40,000 | 27 |
| 2010/08/06 | 39,500 | 39,500 | 39,400 | 39,500 | 12 |
| 2010/08/05 | 39,600 | 39,600 | 39,500 | 39,500 | 9 |
| 2010/08/04 | 40,800 | 40,800 | 39,550 | 39,550 | 14 |
| 2010/08/03 | 40,500 | 40,500 | 40,500 | 40,500 | 7 |
| 2010/08/02 | 40,500 | 40,500 | 39,500 | 39,500 | 19 |
| 2010/07/30 | 40,600 | 40,900 | 40,300 | 40,900 | 10 |
| 2010/07/29 | 41,900 | 41,900 | 40,600 | 40,600 | 8 |
| 2010/07/28 | 41,150 | 41,900 | 40,150 | 41,900 | 7 |
| 2010/07/27 | 42,200 | 42,200 | 41,500 | 41,500 | 3 |
| 2010/07/26 | 42,650 | 42,650 | 42,100 | 42,600 | 11 |
| 2010/07/23 | 41,500 | 41,900 | 40,900 | 41,900 | 6 |
| 2010/07/22 | 40,600 | 40,600 | 40,600 | 40,600 | 4 |
| 2010/07/21 | 41,250 | 41,500 | 41,000 | 41,000 | 17 |
| 2010/07/20 | 42,400 | 42,400 | 41,000 | 41,500 | 7 |
| 2010/07/16 | 43,200 | 43,200 | 42,500 | 42,500 | 8 |
| 2010/07/15 | 43,200 | 43,200 | 43,100 | 43,200 | 8 |
| 2010/07/14 | 43,750 | 43,850 | 43,150 | 43,200 | 15 |
| 2010/07/13 | 45,000 | 45,000 | 43,000 | 43,750 | 50 |
| 2010/07/12 | 46,400 | 46,400 | 46,400 | 46,400 | 17 |
| 2010/07/09 | 46,200 | 46,200 | 43,500 | 45,700 | 24 |
| 2010/07/08 | 46,400 | 47,200 | 46,000 | 46,200 | 24 |
| 2010/07/07 | 46,300 | 47,000 | 45,050 | 45,400 | 78 |
| 2010/07/06 | 48,600 | 48,600 | 46,150 | 46,300 | 139 |
| 2010/07/05 | 49,300 | 50,500 | 47,300 | 48,600 | 363 |
| 2010/07/02 | 53,300 | 53,300 | 53,300 | 53,300 | 62 |
| 2010/07/01 | 46,300 | 46,300 | 46,300 | 46,300 | 42 |
| 2010/06/30 | 38,800 | 39,500 | 37,800 | 39,300 | 19 |
| 2010/06/29 | 39,050 | 40,000 | 38,800 | 38,800 | 27 |
| 2010/06/28 | 40,200 | 40,500 | 39,450 | 39,450 | 16 |
| 2010/06/25 | 39,400 | 40,000 | 39,150 | 39,450 | 7 |
| 2010/06/24 | 38,700 | 41,200 | 38,700 | 40,800 | 32 |
| 2010/06/23 | 38,500 | 39,000 | 38,300 | 39,000 | 12 |
| 2010/06/22 | 38,700 | 39,400 | 38,400 | 38,500 | 11 |
| 2010/06/21 | 40,000 | 40,000 | 38,800 | 39,400 | 20 |
| 2010/06/18 | 41,100 | 41,100 | 38,900 | 40,000 | 21 |
| 2010/06/17 | 41,500 | 41,500 | 40,300 | 41,000 | 11 |
| 2010/06/16 | 40,600 | 41,000 | 40,450 | 41,000 | 22 |
| 2010/06/15 | 41,000 | 41,000 | 40,200 | 40,500 | 18 |
| 2010/06/14 | 40,000 | 41,000 | 39,600 | 41,000 | 22 |
| 2010/06/11 | 41,800 | 42,050 | 40,000 | 40,000 | 35 |
| 2010/06/10 | 39,900 | 40,000 | 39,100 | 39,600 | 20 |
| 2010/06/09 | 42,000 | 42,000 | 38,000 | 39,800 | 82 |
| 2010/06/08 | 43,000 | 46,000 | 42,000 | 42,050 | 271 |
| 2010/06/07 | 46,700 | 46,700 | 41,800 | 41,800 | 368 |
| 2010/06/04 | 45,600 | 48,500 | 45,100 | 48,500 | 310 |
| 2010/06/03 | 40,200 | 41,500 | 39,200 | 41,500 | 94 |
| 2010/06/02 | 40,500 | 40,500 | 38,800 | 38,800 | 45 |
| 2010/06/01 | 40,400 | 40,600 | 38,700 | 39,100 | 74 |
| 2010/05/31 | 40,400 | 40,400 | 38,700 | 39,000 | 69 |
| 2010/05/28 | 42,900 | 42,900 | 40,000 | 40,600 | 139 |
| 2010/05/27 | 41,000 | 42,700 | 40,600 | 41,950 | 351 |
| 2010/05/26 | 51,400 | 52,000 | 46,300 | 47,300 | 193 |
| 2010/05/25 | 54,000 | 54,800 | 51,000 | 52,800 | 111 |
| 2010/05/24 | 50,200 | 52,700 | 50,100 | 52,400 | 79 |
| 2010/05/21 | 48,900 | 50,900 | 47,600 | 49,800 | 99 |
| 2010/05/20 | 46,950 | 49,000 | 46,950 | 48,900 | 67 |
| 2010/05/19 | 48,000 | 48,000 | 45,550 | 47,750 | 107 |
| 2010/05/18 | 53,500 | 53,500 | 46,800 | 48,200 | 218 |
| 2010/05/17 | 56,200 | 56,800 | 53,900 | 54,100 | 156 |
| 2010/05/14 | 56,800 | 56,900 | 56,000 | 56,200 | 63 |
| 2010/05/13 | 58,600 | 58,600 | 56,600 | 57,500 | 57 |
| 2010/05/12 | 59,500 | 59,800 | 57,800 | 57,800 | 48 |
| 2010/05/11 | 57,800 | 59,000 | 57,500 | 58,100 | 76 |
| 2010/05/10 | 64,000 | 64,000 | 56,100 | 56,600 | 213 |
| 2010/05/07 | 69,000 | 69,000 | 58,800 | 66,000 | 282 |
| 2010/05/06 | 66,900 | 73,800 | 64,500 | 70,000 | 371 |
| 2010/04/30 | 58,600 | 63,900 | 58,500 | 63,900 | 272 |
| 2010/04/28 | 57,000 | 58,400 | 56,600 | 58,400 | 130 |
| 2010/04/27 | 55,900 | 57,200 | 54,300 | 56,600 | 177 |
| 2010/04/26 | 51,200 | 55,900 | 51,200 | 55,900 | 291 |
| 2010/04/23 | 49,900 | 50,200 | 49,700 | 50,200 | 95 |
| 2010/04/22 | 48,950 | 49,650 | 48,950 | 49,600 | 65 |
| 2010/04/21 | 47,900 | 48,800 | 47,900 | 48,550 | 27 |
| 2010/04/20 | 47,900 | 49,900 | 46,900 | 46,900 | 112 |
| 2010/04/19 | 48,900 | 49,500 | 47,400 | 47,400 | 108 |
| 2010/04/16 | 47,350 | 47,800 | 47,300 | 47,600 | 14 |
| 2010/04/15 | 48,100 | 48,200 | 45,800 | 47,350 | 59 |
| 2010/04/14 | 48,600 | 48,600 | 48,000 | 48,200 | 42 |
| 2010/04/13 | 48,500 | 48,800 | 48,250 | 48,500 | 41 |
| 2010/04/12 | 47,900 | 48,500 | 47,500 | 48,500 | 29 |
| 2010/04/09 | 46,800 | 47,700 | 46,800 | 47,000 | 23 |
| 2010/04/08 | 46,100 | 47,000 | 46,000 | 46,500 | 40 |
| 2010/04/07 | 47,100 | 48,000 | 45,700 | 46,100 | 79 |
| 2010/04/06 | 46,000 | 48,500 | 45,900 | 48,500 | 102 |
| 2010/04/05 | 45,000 | 45,500 | 43,600 | 45,500 | 98 |
| 2010/04/02 | 43,100 | 44,850 | 43,100 | 44,100 | 105 |
| 2010/04/01 | 41,850 | 43,000 | 41,800 | 42,600 | 99 |
| 2010/03/31 | 41,600 | 42,000 | 40,650 | 41,700 | 86 |
| 2010/03/30 | 37,950 | 41,450 | 37,950 | 40,300 | 149 |
| 2010/03/29 | 37,600 | 37,950 | 36,700 | 37,950 | 44 |
| 2010/03/26 | 38,600 | 38,800 | 33,700 | 34,500 | 115 |
| 2010/03/25 | 38,100 | 39,000 | 37,800 | 37,800 | 31 |
| 2010/03/24 | 40,000 | 40,000 | 37,650 | 38,050 | 38 |
| 2010/03/23 | 41,100 | 43,750 | 40,000 | 41,000 | 220 |
| 2010/03/19 | 38,100 | 40,400 | 37,000 | 40,000 | 137 |
| 2010/03/18 | 35,900 | 36,950 | 35,000 | 36,950 | 61 |
| 2010/03/17 | 33,500 | 34,450 | 33,000 | 33,800 | 28 |
| 2010/03/16 | 32,500 | 33,500 | 31,900 | 33,500 | 39 |
| 2010/03/15 | 31,500 | 32,600 | 31,000 | 31,500 | 36 |
| 2010/03/12 | 30,800 | 31,000 | 30,700 | 30,900 | 27 |
| 2010/03/11 | 30,650 | 30,800 | 30,400 | 30,500 | 12 |
| 2010/03/10 | 30,600 | 30,650 | 30,100 | 30,650 | 14 |
| 2010/03/09 | 30,200 | 30,600 | 29,800 | 30,600 | 14 |
| 2010/03/08 | 30,200 | 30,200 | 29,600 | 30,200 | 24 |
| 2010/03/05 | 28,980 | 29,400 | 28,500 | 29,400 | 11 |
| 2010/03/04 | 28,810 | 29,000 | 28,810 | 28,980 | 11 |
| 2010/03/03 | 29,000 | 29,000 | 27,800 | 27,810 | 84 |
| 2010/03/02 | 29,000 | 29,100 | 28,000 | 28,000 | 11 |
| 2010/03/01 | 29,000 | 29,000 | 28,000 | 28,000 | 40 |
| 2010/02/26 | 28,000 | 29,000 | 28,000 | 28,000 | 50 |
| 2010/02/25 | 28,300 | 28,650 | 28,000 | 28,000 | 43 |
| 2010/02/24 | 28,500 | 29,000 | 28,200 | 28,250 | 30 |
| 2010/02/23 | 28,550 | 28,650 | 28,550 | 28,600 | 8 |
| 2010/02/22 | 28,800 | 28,800 | 28,700 | 28,700 | 12 |
| 2010/02/19 | 29,000 | 29,000 | 28,800 | 28,800 | 7 |
| 2010/02/18 | 28,500 | 28,900 | 28,500 | 28,900 | 17 |
| 2010/02/17 | 29,200 | 30,000 | 28,300 | 28,650 | 45 |
| 2010/02/16 | 30,000 | 30,000 | 29,700 | 29,700 | 13 |
| 2010/02/15 | 30,600 | 31,900 | 30,000 | 30,000 | 37 |
| 2010/02/12 | 30,050 | 30,650 | 29,800 | 30,600 | 17 |
| 2010/02/10 | 29,700 | 30,650 | 29,700 | 30,000 | 13 |
| 2010/02/09 | 29,750 | 29,750 | 29,750 | 29,750 | 1 |
| 2010/02/08 | 31,000 | 31,550 | 29,300 | 30,750 | 39 |
| 2010/02/05 | 30,000 | 30,100 | 30,000 | 30,100 | 3 |
| 2010/02/04 | 31,200 | 31,200 | 30,000 | 30,500 | 10 |
| 2010/02/03 | 31,000 | 31,000 | 29,900 | 30,500 | 50 |
| 2010/02/02 | 33,550 | 33,550 | 31,000 | 31,000 | 26 |
| 2010/02/01 | 32,500 | 32,500 | 31,000 | 32,000 | 59 |
| 2010/01/29 | 33,600 | 33,900 | 32,000 | 32,500 | 70 |
| 2010/01/28 | 32,350 | 33,750 | 32,350 | 32,500 | 10 |
| 2010/01/27 | 33,000 | 33,000 | 32,000 | 32,350 | 41 |
| 2010/01/26 | 34,150 | 34,150 | 33,000 | 33,000 | 40 |
| 2010/01/25 | 34,150 | 34,150 | 33,500 | 33,500 | 31 |
| 2010/01/22 | 34,550 | 35,050 | 34,050 | 34,150 | 22 |
| 2010/01/21 | 34,300 | 35,200 | 33,900 | 35,200 | 40 |
| 2010/01/20 | 42,950 | 42,950 | 35,550 | 35,700 | 363 |
| 2010/01/19 | 33,200 | 36,000 | 33,200 | 35,950 | 24 |
| 2010/01/18 | 33,000 | 33,000 | 32,500 | 32,500 | 36 |
| 2010/01/15 | 33,000 | 33,000 | 33,000 | 33,000 | 16 |
| 2010/01/14 | 33,500 | 33,500 | 33,000 | 33,000 | 19 |
| 2010/01/13 | 33,500 | 33,500 | 33,500 | 33,500 | 2 |
| 2010/01/12 | 33,200 | 33,950 | 33,200 | 33,350 | 24 |
| 2010/01/08 | 33,100 | 33,100 | 31,800 | 32,500 | 27 |
| 2010/01/07 | 32,450 | 32,450 | 32,400 | 32,400 | 5 |
| 2010/01/06 | 32,350 | 32,450 | 32,350 | 32,400 | 6 |
| 2010/01/05 | 33,350 | 33,350 | 32,400 | 32,550 | 13 |
| 2010/01/04 | 32,700 | 32,700 | 32,550 | 32,550 | 12 |