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 |
|---|---|---|---|---|---|
| 2004/12/30 | 440,000 | 450,000 | 440,000 | 450,000 | 6 |
| 2004/12/29 | 435,000 | 440,000 | 435,000 | 440,000 | 16 |
| 2004/12/28 | 420,000 | 430,000 | 415,000 | 430,000 | 46 |
| 2004/12/27 | 428,000 | 433,000 | 413,000 | 419,000 | 61 |
| 2004/12/24 | 437,000 | 439,000 | 428,000 | 428,000 | 16 |
| 2004/12/22 | 436,000 | 438,000 | 435,000 | 437,000 | 9 |
| 2004/12/21 | 438,000 | 440,000 | 438,000 | 439,000 | 8 |
| 2004/12/20 | 439,000 | 440,000 | 438,000 | 439,000 | 7 |
| 2004/12/17 | 445,000 | 450,000 | 436,000 | 449,000 | 13 |
| 2004/12/16 | 440,000 | 442,000 | 436,000 | 442,000 | 8 |
| 2004/12/15 | 433,000 | 440,000 | 428,000 | 440,000 | 8 |
| 2004/12/14 | 450,000 | 450,000 | 438,000 | 438,000 | 22 |
| 2004/12/13 | 455,000 | 455,000 | 440,000 | 450,000 | 217 |
| 2004/12/10 | 459,000 | 460,000 | 455,000 | 460,000 | 4 |
| 2004/12/09 | 460,000 | 460,000 | 459,000 | 459,000 | 4 |
| 2004/12/08 | 460,000 | 460,000 | 451,000 | 451,000 | 12 |
| 2004/12/07 | 470,000 | 470,000 | 455,000 | 455,000 | 18 |
| 2004/12/06 | 494,000 | 494,000 | 473,000 | 475,000 | 13 |
| 2004/12/03 | 501,000 | 501,000 | 490,000 | 495,000 | 7 |
| 2004/12/02 | 500,000 | 500,000 | 500,000 | 500,000 | 5 |
| 2004/12/01 | 483,000 | 492,000 | 479,000 | 490,000 | 17 |
| 2004/11/30 | 480,000 | 480,000 | 470,000 | 480,000 | 26 |
| 2004/11/29 | 470,000 | 470,000 | 470,000 | 470,000 | 2 |
| 2004/11/26 | 480,000 | 480,000 | 473,000 | 473,000 | 33 |
| 2004/11/25 | 470,000 | 480,000 | 470,000 | 480,000 | 8 |
| 2004/11/24 | 470,000 | 470,000 | 469,000 | 470,000 | 4 |
| 2004/11/22 | 467,000 | 471,000 | 460,000 | 469,000 | 14 |
| 2004/11/19 | 476,000 | 476,000 | 465,000 | 465,000 | 3 |
| 2004/11/18 | 470,000 | 471,000 | 470,000 | 471,000 | 7 |
| 2004/11/17 | 470,000 | 473,000 | 470,000 | 470,000 | 13 |
| 2004/11/16 | 470,000 | 470,000 | 458,000 | 470,000 | 30 |
| 2004/11/15 | 490,000 | 490,000 | 480,000 | 480,000 | 5 |
| 2004/11/12 | 493,000 | 493,000 | 490,000 | 490,000 | 2 |
| 2004/11/11 | 500,000 | 501,000 | 500,000 | 500,000 | 3 |
| 2004/11/10 | 500,000 | 504,000 | 499,000 | 500,000 | 19 |
| 2004/11/09 | 520,000 | 520,000 | 503,000 | 504,000 | 9 |
| 2004/11/08 | 515,000 | 515,000 | 515,000 | 515,000 | 1 |
| 2004/11/05 | 506,000 | 520,000 | 505,000 | 510,000 | 20 |
| 2004/11/04 | 480,000 | 505,000 | 480,000 | 505,000 | 22 |
| 2004/11/02 | 460,000 | 465,000 | 460,000 | 465,000 | 5 |
| 2004/11/01 | 460,000 | 480,000 | 458,000 | 458,000 | 20 |
| 2004/10/29 | 460,000 | 465,000 | 450,000 | 450,000 | 25 |
| 2004/10/28 | 431,000 | 460,000 | 431,000 | 440,000 | 19 |
| 2004/10/27 | 411,000 | 425,000 | 411,000 | 423,000 | 62 |
| 2004/10/26 | 435,000 | 440,000 | 405,000 | 406,000 | 90 |
| 2004/10/25 | 470,000 | 470,000 | 448,000 | 448,000 | 9 |
| 2004/10/22 | 490,000 | 490,000 | 476,000 | 476,000 | 11 |
| 2004/10/21 | 493,000 | 493,000 | 490,000 | 490,000 | 13 |
| 2004/10/20 | 500,000 | 501,000 | 495,000 | 500,000 | 20 |
| 2004/10/19 | 517,000 | 517,000 | 510,000 | 510,000 | 2 |
| 2004/10/18 | 515,000 | 520,000 | 512,000 | 517,000 | 4 |
| 2004/10/15 | 510,000 | 511,000 | 506,000 | 511,000 | 9 |
| 2004/10/14 | 520,000 | 520,000 | 512,000 | 512,000 | 7 |
| 2004/10/13 | 520,000 | 520,000 | 511,000 | 520,000 | 9 |
| 2004/10/12 | 530,000 | 530,000 | 515,000 | 520,000 | 11 |
| 2004/10/08 | 531,000 | 532,000 | 530,000 | 530,000 | 5 |
| 2004/10/07 | 549,000 | 551,000 | 540,000 | 540,000 | 19 |
| 2004/10/06 | 565,000 | 565,000 | 565,000 | 565,000 | 2 |
| 2004/10/05 | 568,000 | 568,000 | 550,000 | 565,000 | 13 |
| 2004/10/04 | 550,000 | 570,000 | 549,000 | 570,000 | 14 |
| 2004/10/01 | 519,000 | 545,000 | 510,000 | 545,000 | 38 |
| 2004/09/30 | 520,000 | 525,000 | 516,000 | 520,000 | 48 |
| 2004/09/29 | 520,000 | 520,000 | 500,000 | 510,000 | 17 |
| 2004/09/28 | 521,000 | 521,000 | 510,000 | 520,000 | 33 |
| 2004/09/27 | 555,000 | 555,000 | 501,000 | 519,000 | 38 |
| 2004/09/24 | 570,000 | 570,000 | 540,000 | 550,000 | 9 |
| 2004/09/22 | 550,000 | 555,000 | 530,000 | 555,000 | 15 |
| 2004/09/21 | 615,000 | 615,000 | 582,000 | 589,000 | 9 |
| 2004/09/17 | 630,000 | 630,000 | 611,000 | 612,000 | 13 |
| 2004/09/16 | 655,000 | 655,000 | 610,000 | 630,000 | 20 |
| 2004/09/15 | 640,000 | 659,000 | 615,000 | 655,000 | 32 |
| 2004/09/14 | 640,000 | 640,000 | 624,000 | 640,000 | 17 |
| 2004/09/13 | 620,000 | 620,000 | 610,000 | 618,000 | 5 |
| 2004/09/10 | 616,000 | 616,000 | 610,000 | 610,000 | 7 |
| 2004/09/09 | 610,000 | 610,000 | 605,000 | 610,000 | 20 |
| 2004/09/08 | 610,000 | 619,000 | 610,000 | 610,000 | 26 |
| 2004/09/07 | 610,000 | 619,000 | 610,000 | 611,000 | 12 |
| 2004/09/06 | 613,000 | 621,000 | 610,000 | 621,000 | 7 |
| 2004/09/03 | 601,000 | 630,000 | 601,000 | 630,000 | 40 |
| 2004/09/02 | 610,000 | 610,000 | 590,000 | 600,000 | 26 |
| 2004/09/01 | 620,000 | 620,000 | 600,000 | 618,000 | 31 |
| 2004/08/31 | 630,000 | 630,000 | 615,000 | 630,000 | 14 |
| 2004/08/30 | 620,000 | 630,000 | 610,000 | 630,000 | 35 |
| 2004/08/27 | 610,000 | 620,000 | 610,000 | 620,000 | 2 |
| 2004/08/26 | 620,000 | 630,000 | 610,000 | 630,000 | 24 |
| 2004/08/25 | 630,000 | 632,000 | 625,000 | 630,000 | 18 |
| 2004/08/24 | 650,000 | 650,000 | 636,000 | 636,000 | 5 |
| 2004/08/23 | 650,000 | 650,000 | 640,000 | 650,000 | 34 |
| 2004/08/20 | 654,000 | 654,000 | 652,000 | 652,000 | 18 |
| 2004/08/19 | 660,000 | 665,000 | 655,000 | 655,000 | 16 |
| 2004/08/18 | 665,000 | 670,000 | 660,000 | 665,000 | 26 |
| 2004/08/17 | 660,000 | 670,000 | 660,000 | 670,000 | 15 |
| 2004/08/16 | 660,000 | 660,000 | 640,000 | 650,000 | 26 |
| 2004/08/13 | 660,000 | 661,000 | 658,000 | 660,000 | 46 |
| 2004/08/12 | 659,000 | 660,000 | 659,000 | 660,000 | 9 |
| 2004/08/11 | 661,000 | 661,000 | 656,000 | 659,000 | 5 |
| 2004/08/10 | 655,000 | 660,000 | 652,000 | 654,000 | 45 |
| 2004/08/09 | 660,000 | 660,000 | 649,000 | 655,000 | 34 |
| 2004/08/06 | 660,000 | 665,000 | 660,000 | 660,000 | 32 |
| 2004/08/05 | 667,000 | 678,000 | 664,000 | 665,000 | 15 |
| 2004/08/04 | 660,000 | 665,000 | 658,000 | 665,000 | 72 |
| 2004/08/03 | 670,000 | 670,000 | 660,000 | 660,000 | 36 |
| 2004/08/02 | 670,000 | 720,000 | 670,000 | 671,000 | 33 |
| 2004/07/30 | 680,000 | 696,000 | 660,000 | 670,000 | 47 |
| 2004/07/29 | 677,000 | 687,000 | 650,000 | 670,000 | 62 |
| 2004/07/28 | 678,000 | 678,000 | 667,000 | 677,000 | 5 |
| 2004/07/27 | 691,000 | 693,000 | 678,000 | 678,000 | 63 |
| 2004/07/26 | 680,000 | 693,000 | 680,000 | 685,000 | 54 |
| 2004/07/23 | 671,000 | 689,000 | 670,000 | 681,000 | 85 |
| 2004/07/22 | 655,000 | 660,000 | 650,000 | 650,000 | 25 |
| 2004/07/21 | 660,000 | 670,000 | 641,000 | 669,000 | 29 |
| 2004/07/20 | 674,000 | 679,000 | 670,000 | 670,000 | 22 |
| 2004/07/16 | 660,000 | 673,000 | 640,000 | 673,000 | 15 |
| 2004/07/15 | 700,000 | 700,000 | 660,000 | 660,000 | 45 |
| 2004/07/14 | 716,000 | 716,000 | 700,000 | 710,000 | 21 |
| 2004/07/13 | 725,000 | 730,000 | 710,000 | 715,000 | 35 |
| 2004/07/12 | 750,000 | 760,000 | 715,000 | 728,000 | 24 |
| 2004/07/09 | 722,000 | 738,000 | 720,000 | 730,000 | 34 |
| 2004/07/08 | 741,000 | 741,000 | 712,000 | 712,000 | 22 |
| 2004/07/07 | 728,000 | 744,000 | 701,000 | 730,000 | 83 |
| 2004/07/06 | 768,000 | 768,000 | 700,000 | 740,000 | 138 |
| 2004/07/05 | 750,000 | 755,000 | 740,000 | 753,000 | 126 |
| 2004/07/02 | 740,000 | 760,000 | 729,000 | 753,000 | 200 |
| 2004/07/01 | 725,000 | 750,000 | 705,000 | 731,000 | 182 |
| 2004/06/30 | 685,000 | 725,000 | 685,000 | 725,000 | 175 |
| 2004/06/29 | 680,000 | 689,000 | 660,000 | 680,000 | 57 |
| 2004/06/28 | 690,000 | 725,000 | 680,000 | 680,000 | 167 |
| 2004/06/25 | 616,000 | 685,000 | 615,000 | 680,000 | 134 |
| 2004/06/24 | 625,000 | 645,000 | 600,000 | 620,000 | 70 |
| 2004/06/23 | 650,000 | 663,000 | 630,000 | 640,000 | 42 |
| 2004/06/22 | 666,000 | 666,000 | 620,000 | 664,000 | 98 |
| 2004/06/21 | 635,000 | 660,000 | 635,000 | 660,000 | 127 |
| 2004/06/18 | 610,000 | 635,000 | 603,000 | 634,000 | 87 |
| 2004/06/17 | 595,000 | 605,000 | 582,000 | 598,000 | 89 |
| 2004/06/16 | 588,000 | 590,000 | 575,000 | 585,000 | 36 |
| 2004/06/15 | 565,000 | 575,000 | 565,000 | 575,000 | 48 |
| 2004/06/14 | 577,000 | 595,000 | 574,000 | 575,000 | 22 |
| 2004/06/11 | 605,000 | 605,000 | 572,000 | 576,000 | 28 |
| 2004/06/10 | 565,000 | 605,000 | 565,000 | 590,000 | 63 |
| 2004/06/09 | 581,000 | 581,000 | 560,000 | 560,000 | 52 |
| 2004/06/08 | 600,000 | 600,000 | 576,000 | 590,000 | 11 |
| 2004/06/07 | 603,000 | 610,000 | 600,000 | 600,000 | 13 |
| 2004/06/04 | 580,000 | 600,000 | 570,000 | 582,000 | 14 |
| 2004/06/03 | 600,000 | 605,000 | 590,000 | 590,000 | 37 |
| 2004/06/02 | 610,000 | 615,000 | 605,000 | 610,000 | 14 |
| 2004/06/01 | 620,000 | 620,000 | 595,000 | 620,000 | 53 |
| 2004/05/31 | 630,000 | 630,000 | 600,000 | 623,000 | 23 |
| 2004/05/28 | 650,000 | 670,000 | 618,000 | 625,000 | 26 |
| 2004/05/27 | 661,000 | 661,000 | 650,000 | 650,000 | 10 |
| 2004/05/26 | 665,000 | 684,000 | 650,000 | 651,000 | 66 |
| 2004/05/25 | 650,000 | 672,000 | 645,000 | 672,000 | 88 |
| 2004/05/24 | 648,000 | 650,000 | 635,000 | 640,000 | 31 |
| 2004/05/21 | 610,000 | 638,000 | 610,000 | 638,000 | 31 |
| 2004/05/20 | 589,000 | 625,000 | 589,000 | 610,000 | 39 |
| 2004/05/19 | 539,000 | 582,000 | 530,000 | 579,000 | 37 |
| 2004/05/18 | 500,000 | 530,000 | 491,000 | 510,000 | 77 |
| 2004/05/17 | 530,000 | 530,000 | 440,000 | 510,000 | 246 |
| 2004/05/14 | 595,000 | 596,000 | 540,000 | 540,000 | 57 |
| 2004/05/13 | 625,000 | 625,000 | 597,000 | 597,000 | 80 |
| 2004/05/12 | 598,000 | 620,000 | 590,000 | 595,000 | 132 |
| 2004/05/11 | 650,000 | 660,000 | 570,000 | 598,000 | 93 |
| 2004/05/10 | 750,000 | 750,000 | 655,000 | 670,000 | 96 |
| 2004/05/07 | 762,000 | 770,000 | 740,000 | 755,000 | 91 |
| 2004/05/06 | 716,000 | 770,000 | 716,000 | 760,000 | 167 |
| 2004/04/30 | 725,000 | 730,000 | 700,000 | 729,000 | 79 |
| 2004/04/28 | 690,000 | 729,000 | 690,000 | 720,000 | 42 |
| 2004/04/27 | 730,000 | 730,000 | 700,000 | 700,000 | 36 |
| 2004/04/26 | 740,000 | 755,000 | 730,000 | 730,000 | 101 |
| 2004/04/23 | 720,000 | 739,000 | 715,000 | 738,000 | 120 |
| 2004/04/22 | 700,000 | 715,000 | 670,000 | 715,000 | 86 |
| 2004/04/21 | 699,000 | 710,000 | 673,000 | 691,000 | 55 |
| 2004/04/20 | 670,000 | 730,000 | 670,000 | 710,000 | 64 |
| 2004/04/19 | 730,000 | 730,000 | 659,000 | 700,000 | 63 |
| 2004/04/16 | 732,000 | 732,000 | 714,000 | 730,000 | 83 |
| 2004/04/15 | 770,000 | 770,000 | 710,000 | 730,000 | 136 |
| 2004/04/14 | 790,000 | 790,000 | 757,000 | 770,000 | 198 |
| 2004/04/13 | 719,000 | 810,000 | 719,000 | 785,000 | 472 |
| 2004/04/12 | 733,000 | 735,000 | 710,000 | 715,000 | 100 |
| 2004/04/09 | 720,000 | 725,000 | 670,000 | 720,000 | 126 |
| 2004/04/08 | 680,000 | 737,000 | 675,000 | 735,000 | 224 |
| 2004/04/07 | 690,000 | 690,000 | 660,000 | 681,000 | 98 |
| 2004/04/06 | 730,000 | 734,000 | 650,000 | 710,000 | 417 |
| 2004/04/05 | 760,000 | 800,000 | 735,000 | 735,000 | 289 |
| 2004/04/02 | 657,000 | 745,000 | 657,000 | 735,000 | 630 |
| 2004/04/01 | 618,000 | 650,000 | 600,000 | 645,000 | 405 |
| 2004/03/31 | 595,000 | 630,000 | 595,000 | 620,000 | 250 |
| 2004/03/30 | 550,000 | 597,000 | 550,000 | 595,000 | 286 |
| 2004/03/29 | 508,000 | 550,000 | 508,000 | 549,000 | 172 |
| 2004/03/26 | 493,000 | 508,000 | 493,000 | 508,000 | 82 |
| 2004/03/25 | 521,000 | 530,000 | 493,000 | 493,000 | 143 |
| 2004/03/24 | 517,000 | 521,000 | 480,000 | 521,000 | 236 |
| 2004/03/23 | 538,000 | 560,000 | 505,000 | 521,000 | 355 |
| 2004/03/22 | 493,000 | 542,000 | 490,000 | 535,000 | 613 |
| 2004/03/19 | 435,000 | 495,000 | 435,000 | 492,000 | 800 |
| 2004/03/18 | 450,000 | 450,000 | 435,000 | 445,000 | 81 |
| 2004/03/17 | 444,000 | 450,000 | 440,000 | 450,000 | 89 |
| 2004/03/16 | 440,000 | 446,000 | 435,000 | 445,000 | 108 |
| 2004/03/15 | 410,000 | 450,000 | 410,000 | 441,000 | 165 |
| 2004/03/12 | 411,000 | 411,000 | 400,000 | 410,000 | 31 |
| 2004/03/11 | 408,000 | 414,000 | 400,000 | 411,000 | 57 |
| 2004/03/10 | 421,000 | 421,000 | 386,000 | 408,000 | 242 |
| 2004/03/09 | 428,000 | 428,000 | 415,000 | 416,000 | 63 |
| 2004/03/08 | 406,000 | 440,000 | 405,000 | 428,000 | 186 |
| 2004/03/05 | 391,000 | 403,000 | 383,000 | 401,000 | 82 |
| 2004/03/04 | 370,000 | 389,000 | 365,000 | 389,000 | 73 |
| 2004/03/03 | 385,000 | 385,000 | 361,000 | 374,000 | 65 |
| 2004/03/02 | 389,000 | 390,000 | 380,000 | 385,000 | 56 |
| 2004/03/01 | 401,000 | 410,000 | 385,000 | 390,000 | 64 |
| 2004/02/27 | 402,000 | 416,000 | 400,000 | 400,000 | 73 |
| 2004/02/26 | 400,000 | 406,000 | 395,000 | 400,000 | 52 |
| 2004/02/25 | 404,000 | 404,000 | 383,000 | 383,000 | 23 |
| 2004/02/24 | 412,000 | 413,000 | 405,000 | 410,000 | 63 |
| 2004/02/23 | 410,000 | 413,000 | 392,000 | 413,000 | 95 |
| 2004/02/20 | 376,000 | 418,000 | 376,000 | 405,000 | 70 |
| 2004/02/19 | 393,000 | 393,000 | 376,000 | 376,000 | 42 |
| 2004/02/18 | 410,000 | 410,000 | 385,000 | 394,000 | 86 |
| 2004/02/17 | 443,000 | 443,000 | 411,000 | 411,000 | 56 |
| 2004/02/16 | 465,000 | 465,000 | 440,000 | 446,000 | 27 |
| 2004/02/13 | 467,000 | 467,000 | 455,000 | 462,000 | 27 |
| 2004/02/12 | 458,000 | 478,000 | 458,000 | 474,000 | 54 |
| 2004/02/10 | 472,000 | 476,000 | 456,000 | 463,000 | 28 |
| 2004/02/09 | 477,000 | 505,000 | 459,000 | 472,000 | 217 |
| 2004/02/06 | 475,000 | 475,000 | 454,000 | 469,000 | 45 |
| 2004/02/05 | 499,000 | 499,000 | 465,000 | 485,000 | 40 |
| 2004/02/04 | 510,000 | 515,000 | 490,000 | 508,000 | 42 |
| 2004/02/03 | 545,000 | 545,000 | 514,000 | 514,000 | 47 |
| 2004/02/02 | 520,000 | 540,000 | 509,000 | 535,000 | 68 |
| 2004/01/30 | 546,000 | 550,000 | 510,000 | 520,000 | 70 |
| 2004/01/29 | 569,000 | 569,000 | 531,000 | 543,000 | 66 |
| 2004/01/28 | 698,000 | 700,000 | 565,000 | 573,000 | 586 |
| 2004/01/27 | 618,000 | 618,000 | 618,000 | 618,000 | 3 |
| 2004/01/27 | 1 -> 5.00 分割 | ||||
| 2004/01/26 | 2,420,000 | 2,600,000 | 2,420,000 | 2,600,000 | 180 |
| 2004/01/23 | 2,420,000 | 2,430,000 | 2,300,000 | 2,410,000 | 95 |
| 2004/01/22 | 2,420,000 | 2,500,000 | 2,400,000 | 2,420,000 | 162 |
| 2004/01/21 | 2,120,000 | 2,300,000 | 2,120,000 | 2,300,000 | 113 |
| 2004/01/20 | 1,950,000 | 2,100,000 | 1,950,000 | 2,100,000 | 154 |
| 2004/01/19 | 1,880,000 | 1,920,000 | 1,880,000 | 1,900,000 | 56 |
| 2004/01/16 | 1,860,000 | 1,880,000 | 1,850,000 | 1,880,000 | 22 |
| 2004/01/15 | 1,870,000 | 1,880,000 | 1,860,000 | 1,880,000 | 34 |
| 2004/01/14 | 1,880,000 | 1,880,000 | 1,830,000 | 1,880,000 | 37 |
| 2004/01/13 | 1,890,000 | 1,900,000 | 1,850,000 | 1,880,000 | 48 |
| 2004/01/09 | 1,850,000 | 1,920,000 | 1,800,000 | 1,850,000 | 94 |
| 2004/01/08 | 1,820,000 | 1,880,000 | 1,740,000 | 1,840,000 | 361 |
| 2004/01/07 | 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 24 |
| 2004/01/06 | 1,530,000 | 1,550,000 | 1,520,000 | 1,540,000 | 5 |
| 2004/01/05 | 1,550,000 | 1,550,000 | 1,550,000 | 1,550,000 | 1 |