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 |
|---|---|---|---|---|---|
| 2012/12/28 | 101,000 | 102,900 | 101,000 | 102,800 | 46 |
| 2012/12/27 | 102,100 | 103,000 | 100,600 | 101,000 | 75 |
| 2012/12/26 | 104,100 | 104,100 | 102,000 | 102,100 | 73 |
| 2012/12/25 | 105,500 | 105,500 | 104,500 | 104,500 | 61 |
| 2012/12/21 | 106,000 | 106,000 | 105,000 | 105,500 | 44 |
| 2012/12/20 | 107,000 | 107,300 | 106,000 | 106,000 | 64 |
| 2012/12/19 | 107,200 | 107,400 | 106,800 | 107,200 | 47 |
| 2012/12/18 | 107,000 | 107,300 | 106,800 | 107,200 | 38 |
| 2012/12/17 | 107,000 | 107,500 | 106,900 | 106,900 | 28 |
| 2012/12/14 | 107,100 | 107,600 | 107,000 | 107,000 | 27 |
| 2012/12/13 | 107,000 | 107,300 | 106,900 | 107,000 | 33 |
| 2012/12/12 | 107,100 | 107,300 | 107,000 | 107,000 | 22 |
| 2012/12/11 | 107,100 | 107,800 | 107,000 | 107,100 | 28 |
| 2012/12/10 | 107,100 | 107,800 | 107,100 | 107,200 | 27 |
| 2012/12/07 | 107,000 | 107,400 | 107,000 | 107,400 | 25 |
| 2012/12/06 | 107,300 | 108,000 | 107,000 | 107,000 | 38 |
| 2012/12/05 | 107,500 | 108,000 | 107,300 | 107,300 | 18 |
| 2012/12/04 | 109,600 | 109,600 | 107,100 | 107,500 | 71 |
| 2012/12/03 | 108,800 | 108,800 | 107,100 | 107,100 | 76 |
| 2012/11/30 | 108,800 | 109,500 | 108,800 | 108,800 | 50 |
| 2012/11/29 | 107,100 | 108,000 | 107,100 | 107,800 | 69 |
| 2012/11/28 | 106,000 | 108,400 | 106,000 | 106,600 | 220 |
| 2012/11/27 | 114,700 | 115,300 | 114,400 | 115,000 | 148 |
| 2012/11/26 | 114,000 | 114,700 | 114,000 | 114,700 | 104 |
| 2012/11/22 | 113,600 | 114,500 | 113,500 | 114,000 | 63 |
| 2012/11/21 | 114,500 | 115,100 | 113,400 | 113,500 | 164 |
| 2012/11/20 | 114,200 | 114,900 | 114,200 | 114,500 | 42 |
| 2012/11/19 | 114,000 | 114,500 | 113,700 | 114,200 | 40 |
| 2012/11/16 | 114,400 | 114,800 | 113,600 | 114,000 | 57 |
| 2012/11/15 | 115,000 | 115,300 | 113,500 | 114,400 | 67 |
| 2012/11/14 | 114,600 | 115,300 | 114,500 | 114,500 | 38 |
| 2012/11/13 | 114,600 | 115,000 | 114,200 | 114,500 | 33 |
| 2012/11/12 | 114,700 | 114,700 | 113,700 | 113,900 | 32 |
| 2012/11/09 | 114,500 | 115,000 | 112,100 | 113,500 | 80 |
| 2012/11/08 | 115,300 | 116,000 | 113,900 | 115,500 | 134 |
| 2012/11/07 | 118,800 | 119,000 | 115,500 | 116,800 | 85 |
| 2012/11/06 | 120,000 | 120,000 | 118,500 | 119,700 | 70 |
| 2012/11/05 | 120,000 | 120,400 | 119,000 | 119,500 | 50 |
| 2012/11/02 | 120,100 | 120,200 | 119,300 | 120,200 | 48 |
| 2012/11/01 | 120,000 | 120,100 | 119,300 | 120,000 | 25 |
| 2012/10/31 | 119,800 | 120,000 | 119,200 | 120,000 | 34 |
| 2012/10/30 | 120,700 | 121,600 | 119,000 | 120,000 | 88 |
| 2012/10/29 | 122,800 | 122,800 | 121,700 | 121,700 | 43 |
| 2012/10/26 | 122,400 | 122,900 | 121,000 | 122,700 | 53 |
| 2012/10/25 | 120,800 | 122,500 | 120,800 | 122,400 | 66 |
| 2012/10/24 | 121,000 | 121,000 | 120,300 | 121,000 | 47 |
| 2012/10/23 | 119,900 | 120,800 | 119,900 | 120,800 | 33 |
| 2012/10/22 | 119,900 | 120,800 | 119,600 | 119,900 | 40 |
| 2012/10/19 | 120,400 | 121,000 | 120,000 | 120,100 | 27 |
| 2012/10/18 | 120,100 | 120,800 | 119,700 | 120,700 | 43 |
| 2012/10/17 | 120,300 | 120,700 | 120,200 | 120,200 | 17 |
| 2012/10/16 | 120,100 | 121,000 | 120,100 | 120,800 | 12 |
| 2012/10/15 | 121,500 | 121,500 | 120,000 | 120,100 | 35 |
| 2012/10/12 | 120,000 | 121,000 | 120,000 | 120,500 | 12 |
| 2012/10/11 | 120,000 | 120,600 | 119,700 | 119,700 | 15 |
| 2012/10/10 | 120,800 | 120,800 | 119,800 | 120,600 | 19 |
| 2012/10/09 | 120,700 | 121,000 | 120,000 | 120,800 | 38 |
| 2012/10/05 | 120,800 | 120,800 | 120,000 | 120,000 | 13 |
| 2012/10/04 | 119,800 | 120,700 | 119,800 | 120,000 | 22 |
| 2012/10/03 | 120,000 | 120,000 | 119,000 | 119,200 | 23 |
| 2012/10/02 | 119,000 | 120,700 | 119,000 | 120,000 | 53 |
| 2012/10/01 | 122,500 | 122,500 | 118,000 | 122,400 | 77 |
| 2012/09/28 | 121,900 | 121,900 | 121,300 | 121,800 | 26 |
| 2012/09/27 | 123,000 | 123,000 | 120,300 | 120,300 | 31 |
| 2012/09/26 | 119,400 | 123,000 | 119,400 | 123,000 | 102 |
| 2012/09/25 | 118,000 | 118,400 | 117,200 | 118,300 | 41 |
| 2012/09/24 | 114,100 | 117,900 | 114,100 | 116,400 | 43 |
| 2012/09/21 | 113,500 | 113,900 | 113,300 | 113,300 | 18 |
| 2012/09/20 | 113,500 | 113,500 | 112,200 | 113,500 | 16 |
| 2012/09/19 | 112,800 | 113,000 | 112,000 | 112,800 | 27 |
| 2012/09/18 | 111,300 | 112,800 | 111,200 | 111,500 | 23 |
| 2012/09/14 | 111,900 | 112,000 | 111,100 | 111,100 | 10 |
| 2012/09/13 | 111,000 | 111,900 | 111,000 | 111,900 | 17 |
| 2012/09/12 | 110,700 | 111,000 | 110,700 | 110,700 | 5 |
| 2012/09/11 | 111,000 | 111,000 | 110,500 | 110,500 | 5 |
| 2012/09/10 | 110,700 | 111,000 | 110,100 | 111,000 | 5 |
| 2012/09/07 | 111,200 | 111,200 | 110,600 | 111,000 | 4 |
| 2012/09/06 | 111,000 | 111,000 | 110,200 | 110,200 | 10 |
| 2012/09/05 | 111,500 | 111,500 | 110,400 | 111,300 | 16 |
| 2012/09/04 | 111,600 | 111,600 | 111,000 | 111,500 | 15 |
| 2012/09/03 | 110,700 | 111,000 | 110,500 | 110,800 | 12 |
| 2012/08/31 | 110,700 | 110,700 | 110,300 | 110,700 | 10 |
| 2012/08/30 | 111,100 | 111,100 | 110,700 | 110,700 | 13 |
| 2012/08/29 | 111,000 | 111,100 | 110,100 | 111,000 | 8 |
| 2012/08/28 | 111,000 | 111,000 | 110,100 | 110,900 | 18 |
| 2012/08/27 | 111,000 | 111,500 | 110,000 | 110,000 | 17 |
| 2012/08/24 | 107,000 | 109,000 | 106,700 | 109,000 | 20 |
| 2012/08/23 | 106,500 | 107,000 | 106,400 | 106,400 | 11 |
| 2012/08/22 | 106,000 | 106,500 | 105,800 | 106,500 | 27 |
| 2012/08/21 | 106,000 | 106,100 | 105,900 | 106,000 | 10 |
| 2012/08/20 | 105,700 | 106,000 | 105,700 | 106,000 | 5 |
| 2012/08/17 | 106,400 | 106,400 | 105,600 | 105,600 | 12 |
| 2012/08/16 | 106,000 | 106,000 | 105,600 | 105,600 | 15 |
| 2012/08/15 | 106,300 | 106,400 | 105,800 | 106,000 | 17 |
| 2012/08/14 | 106,300 | 106,300 | 105,000 | 106,000 | 19 |
| 2012/08/13 | 106,000 | 106,500 | 106,000 | 106,500 | 16 |
| 2012/08/10 | 106,300 | 108,000 | 106,000 | 106,000 | 26 |
| 2012/08/09 | 107,500 | 107,500 | 106,300 | 106,300 | 12 |
| 2012/08/08 | 106,100 | 107,800 | 106,100 | 106,300 | 8 |
| 2012/08/07 | 106,000 | 106,000 | 105,100 | 105,900 | 5 |
| 2012/08/06 | 103,700 | 106,900 | 103,700 | 106,500 | 17 |
| 2012/08/03 | 108,900 | 109,000 | 105,800 | 106,000 | 14 |
| 2012/08/02 | 109,000 | 109,000 | 109,000 | 109,000 | 10 |
| 2012/08/01 | 105,300 | 106,000 | 105,300 | 106,000 | 2 |
| 2012/07/31 | 101,000 | 104,900 | 100,600 | 103,200 | 45 |
| 2012/07/30 | 106,500 | 106,500 | 106,000 | 106,100 | 11 |
| 2012/07/27 | 109,000 | 109,500 | 106,500 | 107,000 | 29 |
| 2012/07/26 | 108,000 | 108,000 | 107,000 | 107,000 | 15 |
| 2012/07/25 | 109,800 | 109,800 | 108,800 | 108,800 | 10 |
| 2012/07/24 | 111,500 | 112,000 | 110,000 | 110,000 | 20 |
| 2012/07/23 | 113,200 | 113,200 | 111,400 | 111,400 | 13 |
| 2012/07/20 | 112,000 | 113,000 | 111,200 | 112,000 | 24 |
| 2012/07/19 | 111,900 | 112,000 | 111,200 | 112,000 | 11 |
| 2012/07/18 | 112,500 | 112,500 | 111,300 | 111,900 | 16 |
| 2012/07/17 | 111,100 | 112,500 | 111,100 | 111,300 | 13 |
| 2012/07/13 | 110,500 | 111,000 | 110,000 | 111,000 | 10 |
| 2012/07/12 | 112,000 | 112,000 | 110,500 | 110,500 | 20 |
| 2012/07/11 | 112,000 | 112,500 | 111,000 | 112,000 | 23 |
| 2012/07/10 | 109,800 | 113,000 | 109,200 | 113,000 | 43 |
| 2012/07/09 | 109,200 | 109,900 | 108,800 | 109,900 | 29 |
| 2012/07/06 | 109,000 | 109,100 | 108,100 | 108,100 | 12 |
| 2012/07/05 | 108,600 | 109,000 | 108,600 | 109,000 | 22 |
| 2012/07/04 | 107,500 | 107,900 | 106,900 | 107,900 | 28 |
| 2012/07/03 | 112,000 | 112,800 | 107,000 | 107,000 | 137 |
| 2012/07/02 | 109,600 | 109,800 | 108,900 | 109,000 | 27 |
| 2012/06/29 | 106,200 | 109,900 | 106,100 | 108,600 | 40 |
| 2012/06/28 | 105,200 | 107,600 | 105,200 | 107,600 | 14 |
| 2012/06/27 | 106,100 | 106,100 | 104,300 | 104,500 | 19 |
| 2012/06/26 | 108,500 | 108,500 | 105,500 | 107,700 | 28 |
| 2012/06/25 | 106,000 | 109,900 | 106,000 | 109,900 | 63 |
| 2012/06/22 | 103,300 | 104,900 | 103,000 | 104,900 | 13 |
| 2012/06/21 | 100,900 | 103,500 | 100,800 | 103,400 | 29 |
| 2012/06/20 | 99,700 | 100,700 | 99,600 | 100,700 | 13 |
| 2012/06/19 | 99,300 | 100,000 | 99,300 | 99,500 | 29 |
| 2012/06/18 | 98,600 | 99,300 | 98,600 | 99,100 | 23 |
| 2012/06/15 | 98,700 | 99,000 | 98,500 | 98,500 | 16 |
| 2012/06/14 | 98,500 | 99,000 | 98,500 | 98,600 | 6 |
| 2012/06/13 | 98,500 | 99,000 | 98,400 | 98,500 | 9 |
| 2012/06/12 | 98,600 | 99,000 | 98,400 | 98,600 | 17 |
| 2012/06/11 | 98,500 | 99,000 | 98,500 | 98,600 | 13 |
| 2012/06/08 | 99,000 | 99,100 | 98,300 | 98,300 | 14 |
| 2012/06/07 | 98,000 | 99,800 | 98,000 | 98,500 | 25 |
| 2012/06/06 | 98,000 | 98,500 | 97,900 | 98,100 | 22 |
| 2012/06/05 | 98,000 | 99,500 | 97,900 | 98,500 | 21 |
| 2012/06/04 | 100,500 | 100,500 | 97,800 | 99,300 | 45 |
| 2012/06/01 | 100,000 | 100,900 | 99,800 | 99,900 | 29 |
| 2012/05/31 | 98,200 | 100,800 | 98,200 | 100,000 | 49 |
| 2012/05/30 | 97,500 | 99,200 | 97,500 | 98,200 | 54 |
| 2012/05/29 | 98,800 | 100,000 | 97,600 | 98,000 | 240 |
| 2012/05/28 | 113,900 | 113,900 | 113,100 | 113,800 | 136 |
| 2012/05/25 | 115,500 | 116,000 | 112,000 | 112,700 | 120 |
| 2012/05/24 | 114,000 | 116,700 | 114,000 | 115,500 | 42 |
| 2012/05/23 | 117,000 | 117,300 | 114,300 | 115,300 | 44 |
| 2012/05/22 | 115,500 | 117,400 | 115,500 | 117,300 | 37 |
| 2012/05/21 | 113,000 | 116,000 | 113,000 | 116,000 | 35 |
| 2012/05/18 | 115,900 | 115,900 | 110,000 | 113,500 | 64 |
| 2012/05/17 | 115,000 | 118,100 | 113,000 | 118,100 | 49 |
| 2012/05/16 | 113,500 | 114,000 | 113,000 | 113,500 | 42 |
| 2012/05/15 | 119,500 | 119,500 | 109,800 | 113,500 | 168 |
| 2012/05/14 | 119,700 | 120,900 | 118,700 | 119,900 | 105 |
| 2012/05/11 | 115,900 | 119,500 | 115,900 | 119,000 | 67 |
| 2012/05/10 | 116,500 | 116,800 | 115,300 | 115,300 | 65 |
| 2012/05/09 | 120,000 | 120,000 | 117,500 | 118,000 | 110 |
| 2012/05/08 | 124,200 | 124,300 | 120,100 | 120,700 | 72 |
| 2012/05/07 | 127,000 | 127,000 | 120,000 | 123,800 | 176 |
| 2012/05/02 | 126,200 | 128,500 | 126,100 | 127,500 | 142 |
| 2012/05/01 | 123,600 | 128,000 | 123,600 | 126,100 | 152 |
| 2012/04/27 | 122,800 | 123,000 | 122,200 | 122,800 | 74 |
| 2012/04/26 | 120,000 | 122,000 | 119,700 | 120,900 | 150 |
| 2012/04/25 | 117,600 | 119,500 | 117,500 | 119,500 | 90 |
| 2012/04/24 | 117,400 | 117,500 | 117,100 | 117,100 | 31 |
| 2012/04/23 | 116,900 | 117,500 | 116,800 | 117,500 | 49 |
| 2012/04/20 | 116,600 | 117,000 | 116,400 | 116,800 | 30 |
| 2012/04/19 | 117,100 | 117,300 | 116,500 | 116,600 | 28 |
| 2012/04/18 | 115,900 | 117,700 | 115,800 | 117,000 | 72 |
| 2012/04/17 | 115,900 | 116,400 | 115,100 | 115,800 | 44 |
| 2012/04/16 | 113,800 | 114,900 | 113,000 | 114,900 | 52 |
| 2012/04/13 | 109,100 | 112,000 | 109,100 | 112,000 | 54 |
| 2012/04/12 | 108,000 | 109,000 | 108,000 | 109,000 | 25 |
| 2012/04/11 | 108,100 | 108,500 | 107,600 | 107,800 | 31 |
| 2012/04/10 | 109,000 | 109,500 | 108,800 | 108,900 | 26 |
| 2012/04/09 | 110,000 | 110,500 | 108,700 | 109,800 | 24 |
| 2012/04/06 | 108,500 | 111,300 | 108,100 | 110,100 | 48 |
| 2012/04/05 | 110,000 | 111,900 | 109,000 | 111,000 | 65 |
| 2012/04/04 | 114,500 | 115,800 | 110,000 | 113,800 | 109 |
| 2012/04/03 | 110,500 | 117,000 | 110,500 | 114,000 | 178 |
| 2012/04/02 | 105,500 | 109,100 | 105,000 | 109,100 | 114 |
| 2012/03/30 | 103,000 | 104,500 | 102,500 | 104,200 | 30 |
| 2012/03/29 | 99,900 | 102,500 | 99,800 | 102,500 | 55 |
| 2012/03/28 | 98,900 | 99,900 | 98,500 | 99,900 | 47 |
| 2012/03/27 | 96,500 | 96,500 | 95,600 | 96,500 | 60 |
| 2012/03/26 | 96,500 | 96,900 | 96,500 | 96,500 | 32 |
| 2012/03/23 | 96,000 | 96,900 | 95,600 | 96,500 | 23 |
| 2012/03/22 | 95,500 | 96,500 | 95,100 | 96,000 | 25 |
| 2012/03/21 | 95,500 | 95,700 | 95,000 | 95,700 | 34 |
| 2012/03/19 | 94,500 | 95,000 | 94,000 | 95,000 | 42 |
| 2012/03/16 | 93,200 | 94,000 | 93,200 | 94,000 | 19 |
| 2012/03/15 | 93,000 | 93,900 | 93,000 | 93,200 | 22 |
| 2012/03/14 | 93,500 | 93,700 | 93,100 | 93,100 | 28 |
| 2012/03/13 | 94,000 | 94,400 | 93,200 | 93,800 | 28 |
| 2012/03/12 | 95,000 | 95,100 | 93,900 | 95,000 | 44 |
| 2012/03/09 | 98,000 | 98,000 | 93,500 | 96,200 | 80 |
| 2012/03/08 | 99,500 | 99,500 | 98,100 | 98,500 | 12 |
| 2012/03/07 | 99,000 | 99,500 | 98,000 | 99,400 | 40 |
| 2012/03/06 | 100,000 | 100,500 | 99,000 | 100,000 | 67 |
| 2012/03/05 | 98,500 | 100,000 | 97,600 | 100,000 | 53 |
| 2012/03/02 | 96,000 | 97,200 | 95,000 | 97,200 | 46 |
| 2012/03/01 | 95,400 | 95,400 | 94,500 | 95,000 | 28 |
| 2012/02/29 | 93,100 | 96,500 | 93,100 | 95,400 | 59 |
| 2012/02/28 | 92,000 | 93,100 | 91,900 | 93,100 | 19 |
| 2012/02/27 | 91,500 | 92,400 | 90,800 | 91,400 | 35 |
| 2012/02/24 | 89,600 | 90,000 | 88,600 | 89,600 | 45 |
| 2012/02/23 | 90,000 | 90,000 | 89,000 | 89,700 | 37 |
| 2012/02/22 | 86,400 | 88,000 | 86,400 | 88,000 | 20 |
| 2012/02/21 | 85,000 | 86,300 | 85,000 | 86,200 | 16 |
| 2012/02/20 | 84,500 | 84,700 | 84,500 | 84,600 | 15 |
| 2012/02/17 | 84,000 | 84,000 | 82,500 | 83,800 | 19 |
| 2012/02/16 | 84,500 | 84,900 | 82,800 | 83,900 | 20 |
| 2012/02/15 | 83,700 | 84,300 | 82,500 | 84,300 | 21 |
| 2012/02/14 | 83,000 | 83,300 | 83,000 | 83,100 | 21 |
| 2012/02/13 | 82,500 | 82,800 | 82,300 | 82,800 | 17 |
| 2012/02/10 | 82,500 | 82,500 | 81,400 | 82,300 | 29 |
| 2012/02/09 | 82,100 | 82,500 | 81,500 | 82,500 | 11 |
| 2012/02/08 | 82,100 | 82,100 | 81,500 | 81,500 | 27 |
| 2012/02/07 | 83,200 | 83,400 | 82,100 | 82,100 | 40 |
| 2012/02/06 | 83,100 | 83,600 | 83,000 | 83,500 | 33 |
| 2012/02/03 | 83,000 | 83,100 | 82,600 | 83,100 | 16 |
| 2012/02/02 | 82,900 | 82,900 | 82,200 | 82,600 | 20 |
| 2012/02/01 | 82,000 | 82,500 | 81,600 | 81,600 | 17 |
| 2012/01/31 | 81,000 | 81,900 | 80,000 | 81,900 | 22 |
| 2012/01/30 | 81,600 | 82,300 | 80,000 | 81,000 | 26 |
| 2012/01/27 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2012/01/26 | 81,400 | 81,400 | 80,000 | 80,000 | 31 |
| 2012/01/25 | 82,000 | 82,000 | 81,100 | 81,100 | 11 |
| 2012/01/24 | 79,800 | 81,000 | 79,800 | 81,000 | 5 |
| 2012/01/23 | 79,900 | 79,900 | 78,700 | 79,800 | 32 |
| 2012/01/20 | 78,500 | 79,900 | 77,500 | 79,500 | 65 |
| 2012/01/19 | 83,500 | 83,500 | 81,500 | 81,500 | 32 |
| 2012/01/18 | 83,000 | 83,300 | 83,000 | 83,300 | 23 |
| 2012/01/17 | 81,800 | 83,100 | 81,500 | 82,900 | 15 |
| 2012/01/16 | 80,100 | 84,000 | 80,100 | 81,800 | 43 |
| 2012/01/13 | 77,400 | 80,100 | 77,400 | 80,100 | 29 |
| 2012/01/12 | 77,100 | 77,500 | 76,700 | 77,100 | 19 |
| 2012/01/11 | 76,600 | 76,800 | 76,300 | 76,800 | 12 |
| 2012/01/10 | 76,100 | 76,800 | 76,100 | 76,700 | 8 |
| 2012/01/06 | 77,300 | 77,300 | 76,100 | 76,100 | 12 |
| 2012/01/05 | 77,300 | 77,300 | 76,300 | 76,500 | 10 |
| 2012/01/04 | 76,000 | 76,500 | 76,000 | 76,400 | 13 |