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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,490,000 | 1,530,000 | 1,490,000 | 1,530,000 | 7 |
| 2003/12/29 | 1,500,000 | 1,500,000 | 1,490,000 | 1,500,000 | 4 |
| 2003/12/26 | 1,530,000 | 1,530,000 | 1,480,000 | 1,480,000 | 11 |
| 2003/12/25 | 1,460,000 | 1,530,000 | 1,460,000 | 1,530,000 | 18 |
| 2003/12/24 | 1,490,000 | 1,490,000 | 1,460,000 | 1,460,000 | 8 |
| 2003/12/22 | 1,510,000 | 1,530,000 | 1,460,000 | 1,460,000 | 22 |
| 2003/12/19 | 1,490,000 | 1,500,000 | 1,460,000 | 1,500,000 | 19 |
| 2003/12/18 | 1,450,000 | 1,500,000 | 1,450,000 | 1,500,000 | 6 |
| 2003/12/17 | 1,430,000 | 1,500,000 | 1,430,000 | 1,500,000 | 9 |
| 2003/12/16 | 1,450,000 | 1,450,000 | 1,450,000 | 1,450,000 | 6 |
| 2003/12/15 | 1,450,000 | 1,450,000 | 1,450,000 | 1,450,000 | 2 |
| 2003/12/12 | 1,450,000 | 1,450,000 | 1,450,000 | 1,450,000 | 5 |
| 2003/12/11 | 1,360,000 | 1,400,000 | 1,360,000 | 1,400,000 | 5 |
| 2003/12/10 | 1,450,000 | 1,450,000 | 1,450,000 | 1,450,000 | 1 |
| 2003/12/09 | 1,500,000 | 1,500,000 | 1,450,000 | 1,460,000 | 11 |
| 2003/12/08 | 1,460,000 | 1,460,000 | 1,460,000 | 1,460,000 | 1 |
| 2003/12/05 | 1,540,000 | 1,600,000 | 1,500,000 | 1,540,000 | 15 |
| 2003/12/04 | 1,540,000 | 1,550,000 | 1,540,000 | 1,540,000 | 8 |
| 2003/12/03 | 1,550,000 | 1,550,000 | 1,450,000 | 1,540,000 | 28 |
| 2003/12/02 | 1,580,000 | 1,610,000 | 1,550,000 | 1,610,000 | 16 |
| 2003/12/01 | 1,580,000 | 1,610,000 | 1,560,000 | 1,610,000 | 45 |
| 2003/11/28 | 1,600,000 | 1,630,000 | 1,550,000 | 1,580,000 | 55 |
| 2003/11/27 | 1,470,000 | 1,650,000 | 1,470,000 | 1,650,000 | 81 |
| 2003/11/26 | 1,410,000 | 1,450,000 | 1,400,000 | 1,450,000 | 23 |
| 2003/11/25 | 1,420,000 | 1,420,000 | 1,400,000 | 1,410,000 | 8 |
| 2003/11/21 | 1,350,000 | 1,450,000 | 1,350,000 | 1,420,000 | 9 |
| 2003/11/20 | 1,280,000 | 1,360,000 | 1,280,000 | 1,360,000 | 5 |
| 2003/11/19 | 1,270,000 | 1,270,000 | 1,270,000 | 1,270,000 | 1 |
| 2003/11/18 | 1,300,000 | 1,300,000 | 1,270,000 | 1,270,000 | 11 |
| 2003/11/17 | 1,370,000 | 1,370,000 | 1,340,000 | 1,350,000 | 11 |
| 2003/11/14 | 1,390,000 | 1,390,000 | 1,350,000 | 1,370,000 | 5 |
| 2003/11/13 | 1,350,000 | 1,400,000 | 1,350,000 | 1,400,000 | 4 |
| 2003/11/11 | 1,400,000 | 1,400,000 | 1,290,000 | 1,330,000 | 12 |
| 2003/11/10 | 1,380,000 | 1,410,000 | 1,380,000 | 1,410,000 | 9 |
| 2003/11/07 | 1,380,000 | 1,380,000 | 1,350,000 | 1,380,000 | 7 |
| 2003/11/06 | 1,370,000 | 1,420,000 | 1,370,000 | 1,380,000 | 25 |
| 2003/11/05 | 1,350,000 | 1,350,000 | 1,280,000 | 1,320,000 | 18 |
| 2003/11/04 | 1,410,000 | 1,430,000 | 1,340,000 | 1,400,000 | 8 |
| 2003/10/31 | 1,430,000 | 1,430,000 | 1,400,000 | 1,400,000 | 2 |
| 2003/10/30 | 1,440,000 | 1,440,000 | 1,420,000 | 1,440,000 | 7 |
| 2003/10/29 | 1,450,000 | 1,450,000 | 1,400,000 | 1,440,000 | 9 |
| 2003/10/28 | 1,440,000 | 1,440,000 | 1,400,000 | 1,400,000 | 11 |
| 2003/10/27 | 1,290,000 | 1,400,000 | 1,290,000 | 1,400,000 | 11 |
| 2003/10/24 | 1,250,000 | 1,330,000 | 1,250,000 | 1,310,000 | 14 |
| 2003/10/23 | 1,330,000 | 1,330,000 | 1,190,000 | 1,250,000 | 47 |
| 2003/10/22 | 1,470,000 | 1,470,000 | 1,320,000 | 1,350,000 | 33 |
| 2003/10/21 | 1,520,000 | 1,520,000 | 1,450,000 | 1,490,000 | 46 |
| 2003/10/20 | 1,460,000 | 1,510,000 | 1,450,000 | 1,490,000 | 60 |
| 2003/10/17 | 1,450,000 | 1,490,000 | 1,450,000 | 1,460,000 | 51 |
| 2003/10/16 | 1,450,000 | 1,530,000 | 1,400,000 | 1,510,000 | 344 |
| 2003/10/15 | 1,450,000 | 1,580,000 | 1,450,000 | 1,530,000 | 29 |
| 2003/10/14 | 1,450,000 | 1,460,000 | 1,430,000 | 1,460,000 | 9 |
| 2003/10/10 | 1,410,000 | 1,470,000 | 1,410,000 | 1,450,000 | 12 |
| 2003/10/09 | 1,460,000 | 1,460,000 | 1,400,000 | 1,400,000 | 12 |
| 2003/10/08 | 1,430,000 | 1,480,000 | 1,400,000 | 1,460,000 | 62 |
| 2003/10/07 | 1,300,000 | 1,450,000 | 1,300,000 | 1,450,000 | 77 |
| 2003/10/06 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 7 |
| 2003/10/03 | 1,200,000 | 1,300,000 | 1,200,000 | 1,290,000 | 10 |
| 2003/10/02 | 1,200,000 | 1,200,000 | 1,190,000 | 1,200,000 | 10 |
| 2003/10/01 | 1,200,000 | 1,210,000 | 1,170,000 | 1,210,000 | 27 |
| 2003/09/30 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 2 |
| 2003/09/25 | 1,250,000 | 1,250,000 | 1,200,000 | 1,250,000 | 4 |
| 2003/09/24 | 1,260,000 | 1,300,000 | 1,260,000 | 1,300,000 | 10 |
| 2003/09/19 | 1,200,000 | 1,270,000 | 1,200,000 | 1,270,000 | 7 |
| 2003/09/18 | 1,150,000 | 1,200,000 | 1,110,000 | 1,200,000 | 25 |
| 2003/09/17 | 1,180,000 | 1,180,000 | 1,180,000 | 1,180,000 | 1 |
| 2003/09/16 | 1,210,000 | 1,210,000 | 1,100,000 | 1,180,000 | 23 |
| 2003/09/12 | 1,190,000 | 1,200,000 | 1,190,000 | 1,190,000 | 4 |
| 2003/09/11 | 1,200,000 | 1,200,000 | 1,170,000 | 1,200,000 | 12 |
| 2003/09/10 | 1,260,000 | 1,260,000 | 1,200,000 | 1,200,000 | 5 |
| 2003/09/08 | 1,250,000 | 1,260,000 | 1,250,000 | 1,260,000 | 29 |
| 2003/09/05 | 1,200,000 | 1,260,000 | 1,200,000 | 1,260,000 | 15 |
| 2003/09/04 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 3 |
| 2003/09/03 | 1,250,000 | 1,250,000 | 1,180,000 | 1,180,000 | 5 |
| 2003/09/02 | 1,300,000 | 1,300,000 | 1,280,000 | 1,280,000 | 12 |
| 2003/09/01 | 1,300,000 | 1,300,000 | 1,280,000 | 1,300,000 | 14 |
| 2003/08/29 | 1,300,000 | 1,340,000 | 1,300,000 | 1,300,000 | 16 |
| 2003/08/28 | 1,200,000 | 1,300,000 | 1,170,000 | 1,300,000 | 15 |
| 2003/08/27 | 1,390,000 | 1,390,000 | 1,250,000 | 1,250,000 | 20 |
| 2003/08/26 | 1,180,000 | 1,360,000 | 1,180,000 | 1,310,000 | 85 |
| 2003/08/25 | 1,050,000 | 1,230,000 | 960,000 | 1,170,000 | 72 |
| 2003/08/22 | 1,030,000 | 1,030,000 | 1,020,000 | 1,030,000 | 87 |
| 2003/08/21 | 840,000 | 930,000 | 840,000 | 930,000 | 61 |
| 2003/08/20 | 830,000 | 850,000 | 820,000 | 830,000 | 19 |
| 2003/08/19 | 830,000 | 830,000 | 820,000 | 820,000 | 10 |
| 2003/08/18 | 820,000 | 820,000 | 820,000 | 820,000 | 1 |
| 2003/08/15 | 810,000 | 820,000 | 810,000 | 820,000 | 6 |
| 2003/08/14 | 810,000 | 820,000 | 800,000 | 820,000 | 9 |
| 2003/08/13 | 800,000 | 800,000 | 800,000 | 800,000 | 1 |
| 2003/08/12 | 770,000 | 780,000 | 770,000 | 780,000 | 2 |
| 2003/08/11 | 750,000 | 780,000 | 750,000 | 770,000 | 8 |
| 2003/08/08 | 720,000 | 740,000 | 720,000 | 720,000 | 8 |
| 2003/08/06 | 720,000 | 720,000 | 710,000 | 710,000 | 3 |
| 2003/08/05 | 720,000 | 720,000 | 700,000 | 700,000 | 5 |
| 2003/08/04 | 710,000 | 710,000 | 710,000 | 710,000 | 4 |
| 2003/08/01 | 690,000 | 710,000 | 685,000 | 710,000 | 29 |
| 2003/07/31 | 690,000 | 690,000 | 690,000 | 690,000 | 2 |
| 2003/07/29 | 660,000 | 660,000 | 660,000 | 660,000 | 1 |
| 2003/07/28 | 670,000 | 670,000 | 670,000 | 670,000 | 1 |
| 2003/07/25 | 670,000 | 670,000 | 670,000 | 670,000 | 1 |
| 2003/07/24 | 671,000 | 671,000 | 670,000 | 670,000 | 6 |
| 2003/07/23 | 670,000 | 671,000 | 670,000 | 671,000 | 3 |
| 2003/07/18 | 663,000 | 690,000 | 663,000 | 690,000 | 12 |
| 2003/07/17 | 660,000 | 660,000 | 660,000 | 660,000 | 12 |
| 2003/07/16 | 659,000 | 660,000 | 659,000 | 660,000 | 7 |
| 2003/07/15 | 640,000 | 660,000 | 640,000 | 660,000 | 7 |
| 2003/07/11 | 650,000 | 650,000 | 630,000 | 630,000 | 8 |
| 2003/07/10 | 650,000 | 650,000 | 640,000 | 640,000 | 12 |
| 2003/07/09 | 630,000 | 650,000 | 630,000 | 650,000 | 5 |
| 2003/07/08 | 660,000 | 660,000 | 650,000 | 650,000 | 6 |
| 2003/07/07 | 670,000 | 670,000 | 660,000 | 660,000 | 7 |
| 2003/07/04 | 670,000 | 680,000 | 670,000 | 680,000 | 3 |
| 2003/07/03 | 685,000 | 685,000 | 670,000 | 670,000 | 2 |
| 2003/07/02 | 640,000 | 647,000 | 620,000 | 647,000 | 12 |
| 2003/07/01 | 620,000 | 640,000 | 620,000 | 640,000 | 11 |
| 2003/06/30 | 610,000 | 620,000 | 610,000 | 620,000 | 3 |
| 2003/06/27 | 610,000 | 620,000 | 610,000 | 610,000 | 6 |
| 2003/06/26 | 604,000 | 610,000 | 604,000 | 610,000 | 2 |
| 2003/06/25 | 590,000 | 620,000 | 590,000 | 610,000 | 15 |
| 2003/06/24 | 567,000 | 590,000 | 567,000 | 590,000 | 5 |
| 2003/06/23 | 592,000 | 592,000 | 587,000 | 587,000 | 11 |
| 2003/06/20 | 601,000 | 601,000 | 592,000 | 592,000 | 6 |
| 2003/06/19 | 600,000 | 600,000 | 600,000 | 600,000 | 3 |
| 2003/06/18 | 610,000 | 610,000 | 605,000 | 605,000 | 3 |
| 2003/06/17 | 600,000 | 600,000 | 592,000 | 592,000 | 9 |
| 2003/06/16 | 600,000 | 600,000 | 600,000 | 600,000 | 2 |
| 2003/06/13 | 620,000 | 620,000 | 600,000 | 603,000 | 13 |
| 2003/06/12 | 640,000 | 647,000 | 605,000 | 620,000 | 17 |
| 2003/06/11 | 567,000 | 640,000 | 566,000 | 630,000 | 43 |
| 2003/06/10 | 600,000 | 600,000 | 560,000 | 560,000 | 16 |
| 2003/06/09 | 583,000 | 630,000 | 583,000 | 600,000 | 77 |
| 2003/06/06 | 540,000 | 573,000 | 510,000 | 573,000 | 95 |
| 2003/06/05 | 520,000 | 520,000 | 520,000 | 520,000 | 8 |
| 2003/06/04 | 470,000 | 470,000 | 470,000 | 470,000 | 15 |
| 2003/06/03 | 430,000 | 430,000 | 420,000 | 420,000 | 3 |
| 2003/05/30 | 430,000 | 435,000 | 420,000 | 420,000 | 5 |
| 2003/05/29 | 430,000 | 430,000 | 430,000 | 430,000 | 2 |
| 2003/05/28 | 428,000 | 430,000 | 428,000 | 430,000 | 2 |
| 2003/05/27 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2003/05/26 | 415,000 | 430,000 | 415,000 | 430,000 | 9 |
| 2003/05/23 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2003/05/22 | 410,000 | 410,000 | 410,000 | 410,000 | 4 |
| 2003/05/20 | 431,000 | 431,000 | 431,000 | 431,000 | 2 |
| 2003/05/19 | 439,000 | 439,000 | 430,000 | 430,000 | 2 |
| 2003/05/16 | 420,000 | 440,000 | 420,000 | 440,000 | 4 |
| 2003/05/13 | 460,000 | 460,000 | 455,000 | 455,000 | 3 |
| 2003/05/12 | 463,000 | 463,000 | 463,000 | 463,000 | 1 |
| 2003/05/09 | 440,000 | 460,000 | 440,000 | 450,000 | 11 |
| 2003/05/08 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2003/05/07 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2003/05/02 | 459,000 | 459,000 | 459,000 | 459,000 | 1 |
| 2003/05/01 | 460,000 | 463,000 | 460,000 | 463,000 | 7 |
| 2003/04/30 | 457,000 | 458,000 | 457,000 | 458,000 | 5 |
| 2003/04/28 | 450,000 | 458,000 | 450,000 | 458,000 | 5 |
| 2003/04/25 | 450,000 | 450,000 | 445,000 | 450,000 | 7 |
| 2003/04/24 | 444,000 | 449,000 | 444,000 | 449,000 | 26 |
| 2003/04/23 | 438,000 | 445,000 | 438,000 | 438,000 | 11 |
| 2003/04/22 | 435,000 | 438,000 | 430,000 | 438,000 | 4 |
| 2003/04/21 | 430,000 | 430,000 | 430,000 | 430,000 | 3 |
| 2003/04/18 | 399,000 | 409,000 | 399,000 | 399,000 | 4 |
| 2003/04/17 | 430,000 | 435,000 | 425,000 | 428,000 | 11 |
| 2003/04/16 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2003/04/15 | 431,000 | 433,000 | 431,000 | 433,000 | 10 |
| 2003/04/14 | 431,000 | 440,000 | 420,000 | 425,000 | 33 |
| 2003/04/11 | 424,000 | 430,000 | 420,000 | 428,000 | 21 |
| 2003/04/10 | 427,000 | 429,000 | 420,000 | 424,000 | 22 |
| 2003/04/09 | 398,000 | 429,000 | 393,000 | 427,000 | 56 |
| 2003/04/08 | 384,000 | 388,000 | 380,000 | 388,000 | 14 |
| 2003/04/07 | 380,000 | 384,000 | 380,000 | 384,000 | 2 |
| 2003/04/04 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2003/04/03 | 370,000 | 370,000 | 370,000 | 370,000 | 4 |
| 2003/04/02 | 375,000 | 375,000 | 370,000 | 370,000 | 4 |
| 2003/04/01 | 366,000 | 366,000 | 366,000 | 366,000 | 1 |
| 2003/03/27 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2003/03/26 | 378,000 | 378,000 | 378,000 | 378,000 | 1 |
| 2003/03/25 | 381,000 | 381,000 | 370,000 | 378,000 | 5 |
| 2003/03/24 | 381,000 | 381,000 | 381,000 | 381,000 | 2 |
| 2003/03/20 | 381,000 | 383,000 | 381,000 | 381,000 | 7 |
| 2003/03/19 | 361,000 | 389,000 | 361,000 | 380,000 | 10 |
| 2003/03/18 | 340,000 | 360,000 | 340,000 | 360,000 | 3 |
| 2003/03/14 | 341,000 | 368,000 | 341,000 | 365,000 | 7 |
| 2003/03/13 | 330,000 | 330,000 | 330,000 | 330,000 | 3 |
| 2003/03/12 | 330,000 | 330,000 | 330,000 | 330,000 | 5 |
| 2003/03/11 | 335,000 | 335,000 | 335,000 | 335,000 | 8 |
| 2003/03/06 | 370,000 | 370,000 | 360,000 | 364,000 | 7 |
| 2003/03/05 | 374,000 | 374,000 | 370,000 | 370,000 | 4 |
| 2003/03/04 | 374,000 | 374,000 | 374,000 | 374,000 | 1 |
| 2003/03/03 | 379,000 | 379,000 | 374,000 | 374,000 | 3 |
| 2003/02/26 | 382,000 | 382,000 | 382,000 | 382,000 | 3 |
| 2003/02/25 | 390,000 | 390,000 | 385,000 | 385,000 | 8 |
| 2003/02/24 | 388,000 | 388,000 | 380,000 | 388,000 | 6 |
| 2003/02/21 | 384,000 | 390,000 | 370,000 | 371,000 | 20 |
| 2003/02/20 | 380,000 | 384,000 | 379,000 | 384,000 | 9 |
| 2003/02/19 | 375,000 | 385,000 | 375,000 | 383,000 | 13 |
| 2003/02/18 | 369,000 | 375,000 | 369,000 | 375,000 | 19 |
| 2003/02/17 | 355,000 | 369,000 | 350,000 | 365,000 | 12 |
| 2003/02/14 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2003/02/13 | 335,000 | 350,000 | 335,000 | 350,000 | 7 |
| 2003/02/12 | 338,000 | 338,000 | 335,000 | 335,000 | 2 |
| 2003/02/10 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2003/02/07 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2003/02/06 | 341,000 | 341,000 | 341,000 | 341,000 | 3 |
| 2003/02/05 | 341,000 | 341,000 | 341,000 | 341,000 | 2 |
| 2003/02/04 | 345,000 | 345,000 | 341,000 | 341,000 | 8 |
| 2003/01/31 | 350,000 | 351,000 | 350,000 | 350,000 | 5 |
| 2003/01/30 | 350,000 | 350,000 | 345,000 | 350,000 | 5 |
| 2003/01/29 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2003/01/28 | 333,000 | 345,000 | 331,000 | 345,000 | 7 |
| 2003/01/27 | 365,000 | 369,000 | 350,000 | 350,000 | 13 |
| 2003/01/24 | 360,000 | 369,000 | 360,000 | 365,000 | 22 |
| 2003/01/23 | 353,000 | 365,000 | 341,000 | 360,000 | 16 |
| 2003/01/22 | 355,000 | 355,000 | 353,000 | 353,000 | 7 |
| 2003/01/21 | 350,000 | 355,000 | 350,000 | 355,000 | 3 |
| 2003/01/20 | 350,000 | 350,000 | 350,000 | 350,000 | 12 |
| 2003/01/17 | 341,000 | 365,000 | 341,000 | 350,000 | 15 |
| 2003/01/16 | 343,000 | 343,000 | 342,000 | 342,000 | 3 |
| 2003/01/14 | 350,000 | 369,000 | 341,000 | 369,000 | 17 |
| 2003/01/10 | 366,000 | 370,000 | 348,000 | 350,000 | 29 |
| 2003/01/09 | 356,000 | 370,000 | 350,000 | 365,000 | 14 |
| 2003/01/08 | 335,000 | 360,000 | 335,000 | 355,000 | 20 |
| 2003/01/07 | 333,000 | 333,000 | 333,000 | 333,000 | 2 |