エプコ(2311)の株価時系列情報
エプコ(2311)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 330,000 | 332,000 | 330,000 | 332,000 | 5 |
| 2002/12/27 | 320,000 | 320,000 | 320,000 | 320,000 | 2 |
| 2002/12/26 | 313,000 | 321,000 | 313,000 | 321,000 | 5 |
| 2002/12/25 | 310,000 | 315,000 | 310,000 | 313,000 | 4 |
| 2002/12/24 | 310,000 | 310,000 | 305,000 | 310,000 | 4 |
| 2002/12/20 | 300,000 | 300,000 | 295,000 | 300,000 | 6 |
| 2002/12/19 | 293,000 | 293,000 | 290,000 | 290,000 | 7 |
| 2002/12/18 | 296,000 | 296,000 | 296,000 | 296,000 | 3 |
| 2002/12/17 | 311,000 | 311,000 | 295,000 | 305,000 | 30 |
| 2002/12/16 | 305,000 | 310,000 | 300,000 | 310,000 | 19 |
| 2002/12/13 | 280,000 | 290,000 | 280,000 | 290,000 | 3 |
| 2002/12/12 | 270,000 | 270,000 | 270,000 | 270,000 | 9 |
| 2002/12/11 | 270,000 | 276,000 | 270,000 | 270,000 | 3 |
| 2002/12/10 | 265,000 | 265,000 | 265,000 | 265,000 | 8 |
| 2002/12/05 | 305,000 | 305,000 | 305,000 | 305,000 | 2 |
| 2002/12/04 | 290,000 | 300,000 | 290,000 | 300,000 | 8 |
| 2002/12/03 | 304,000 | 304,000 | 290,000 | 290,000 | 23 |
| 2002/12/02 | 265,000 | 285,000 | 265,000 | 285,000 | 2 |
| 2002/11/29 | 265,000 | 265,000 | 265,000 | 265,000 | 5 |
| 2002/11/28 | 250,000 | 260,000 | 250,000 | 260,000 | 5 |
| 2002/11/26 | 250,000 | 255,000 | 250,000 | 255,000 | 6 |
| 2002/11/25 | 240,000 | 245,000 | 240,000 | 245,000 | 3 |
| 2002/11/22 | 240,000 | 240,000 | 240,000 | 240,000 | 5 |
| 2002/11/21 | 230,000 | 230,000 | 222,000 | 230,000 | 4 |
| 2002/11/20 | 230,000 | 230,000 | 230,000 | 230,000 | 3 |
| 2002/11/19 | 230,000 | 230,000 | 224,000 | 230,000 | 21 |
| 2002/11/18 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2002/11/15 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2002/11/14 | 224,000 | 224,000 | 220,000 | 220,000 | 5 |
| 2002/11/12 | 224,000 | 224,000 | 224,000 | 224,000 | 2 |
| 2002/11/11 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2002/11/08 | 235,000 | 235,000 | 230,000 | 230,000 | 8 |
| 2002/11/07 | 237,000 | 240,000 | 237,000 | 240,000 | 8 |
| 2002/11/06 | 233,000 | 235,000 | 233,000 | 235,000 | 6 |
| 2002/11/05 | 249,000 | 249,000 | 232,000 | 232,000 | 4 |
| 2002/11/01 | 259,000 | 259,000 | 240,000 | 240,000 | 26 |
| 2002/10/31 | 244,000 | 250,000 | 244,000 | 250,000 | 10 |
| 2002/10/30 | 240,000 | 240,000 | 238,000 | 240,000 | 6 |
| 2002/10/29 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2002/10/28 | 240,000 | 240,000 | 238,000 | 238,000 | 8 |
| 2002/10/25 | 239,000 | 240,000 | 239,000 | 240,000 | 6 |
| 2002/10/24 | 247,000 | 247,000 | 237,000 | 238,000 | 8 |
| 2002/10/23 | 257,000 | 257,000 | 257,000 | 257,000 | 2 |
| 2002/10/22 | 258,000 | 260,000 | 257,000 | 260,000 | 3 |
| 2002/10/21 | 275,000 | 275,000 | 257,000 | 257,000 | 4 |
| 2002/10/17 | 276,000 | 280,000 | 276,000 | 280,000 | 5 |
| 2002/10/15 | 270,000 | 276,000 | 270,000 | 276,000 | 5 |
| 2002/10/11 | 280,000 | 280,000 | 270,000 | 270,000 | 5 |
| 2002/10/10 | 280,000 | 280,000 | 280,000 | 280,000 | 4 |
| 2002/10/09 | 280,000 | 280,000 | 270,000 | 280,000 | 14 |
| 2002/10/08 | 287,000 | 287,000 | 280,000 | 280,000 | 3 |
| 2002/10/07 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2002/10/04 | 280,000 | 280,000 | 280,000 | 280,000 | 3 |
| 2002/10/03 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2002/10/02 | 284,000 | 284,000 | 275,000 | 275,000 | 4 |
| 2002/10/01 | 275,000 | 278,000 | 275,000 | 278,000 | 10 |
| 2002/09/30 | 278,000 | 278,000 | 275,000 | 275,000 | 11 |
| 2002/09/27 | 273,000 | 275,000 | 270,000 | 275,000 | 12 |
| 2002/09/26 | 272,000 | 274,000 | 270,000 | 274,000 | 4 |
| 2002/09/25 | 272,000 | 273,000 | 270,000 | 270,000 | 14 |
| 2002/09/24 | 272,000 | 272,000 | 270,000 | 270,000 | 6 |
| 2002/09/20 | 270,000 | 270,000 | 270,000 | 270,000 | 7 |
| 2002/09/19 | 274,000 | 275,000 | 270,000 | 270,000 | 8 |
| 2002/09/18 | 280,000 | 280,000 | 275,000 | 280,000 | 3 |
| 2002/09/17 | 270,000 | 280,000 | 270,000 | 280,000 | 14 |
| 2002/09/13 | 271,000 | 271,000 | 270,000 | 270,000 | 5 |
| 2002/09/10 | 285,000 | 285,000 | 285,000 | 285,000 | 5 |
| 2002/09/09 | 287,000 | 287,000 | 287,000 | 287,000 | 2 |
| 2002/09/06 | 285,000 | 285,000 | 275,000 | 275,000 | 16 |
| 2002/09/05 | 295,000 | 295,000 | 295,000 | 295,000 | 4 |
| 2002/09/04 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2002/09/03 | 302,000 | 302,000 | 300,000 | 300,000 | 4 |
| 2002/09/02 | 317,000 | 317,000 | 310,000 | 310,000 | 12 |
| 2002/08/30 | 328,000 | 330,000 | 317,000 | 317,000 | 14 |
| 2002/08/29 | 321,000 | 330,000 | 321,000 | 328,000 | 7 |
| 2002/08/28 | 316,000 | 330,000 | 315,000 | 330,000 | 7 |
| 2002/08/27 | 320,000 | 320,000 | 315,000 | 315,000 | 3 |
| 2002/08/26 | 316,000 | 316,000 | 315,000 | 315,000 | 2 |
| 2002/08/23 | 320,000 | 320,000 | 316,000 | 316,000 | 13 |
| 2002/08/22 | 327,000 | 327,000 | 320,000 | 320,000 | 3 |
| 2002/08/21 | 332,000 | 332,000 | 330,000 | 330,000 | 7 |
| 2002/08/20 | 335,000 | 350,000 | 325,000 | 350,000 | 14 |
| 2002/08/19 | 330,000 | 330,000 | 330,000 | 330,000 | 4 |
| 2002/08/16 | 341,000 | 341,000 | 324,000 | 340,000 | 11 |
| 2002/08/15 | 356,000 | 356,000 | 356,000 | 356,000 | 7 |
| 2002/08/14 | 360,000 | 365,000 | 360,000 | 365,000 | 5 |
| 2002/08/13 | 374,000 | 377,000 | 374,000 | 375,000 | 5 |
| 2002/08/09 | 379,000 | 380,000 | 379,000 | 380,000 | 11 |
| 2002/08/08 | 380,000 | 380,000 | 365,000 | 370,000 | 18 |
| 2002/08/07 | 377,000 | 385,000 | 377,000 | 377,000 | 10 |
| 2002/08/06 | 389,000 | 389,000 | 371,000 | 372,000 | 18 |
| 2002/08/05 | 380,000 | 390,000 | 375,000 | 390,000 | 38 |
| 2002/08/02 | 389,000 | 390,000 | 367,000 | 390,000 | 57 |
| 2002/08/01 | 360,000 | 390,000 | 355,000 | 390,000 | 177 |
| 2002/07/31 | 360,000 | 369,000 | 340,000 | 340,000 | 29 |
| 2002/07/30 | 325,000 | 360,000 | 325,000 | 359,000 | 23 |
| 2002/07/29 | 330,000 | 330,000 | 320,000 | 320,000 | 4 |
| 2002/07/26 | 326,000 | 326,000 | 320,000 | 320,000 | 10 |
| 2002/07/25 | 330,000 | 330,000 | 326,000 | 326,000 | 3 |
| 2002/07/24 | 320,000 | 345,000 | 320,000 | 320,000 | 22 |
| 2002/07/23 | 330,000 | 335,000 | 315,000 | 320,000 | 13 |
| 2002/07/22 | 331,000 | 331,000 | 330,000 | 330,000 | 3 |
| 2002/07/19 | 360,000 | 360,000 | 336,000 | 336,000 | 14 |
| 2002/07/18 | 348,000 | 380,000 | 348,000 | 375,000 | 51 |
| 2002/07/17 | 350,000 | 354,000 | 330,000 | 354,000 | 41 |
| 2002/07/16 | 371,000 | 371,000 | 349,000 | 360,000 | 79 |
| 2002/07/15 | 391,000 | 408,000 | 370,000 | 370,000 | 457 |
| 2002/07/12 | 420,000 | 420,000 | 420,000 | 420,000 | 556 |