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 |
|---|---|---|---|---|---|
| 2009/12/30 | 238,000 | 238,000 | 225,800 | 230,000 | 29 |
| 2009/12/29 | 223,500 | 236,500 | 223,500 | 236,500 | 39 |
| 2009/12/28 | 219,000 | 224,500 | 219,000 | 223,500 | 8 |
| 2009/12/25 | 227,500 | 227,500 | 217,000 | 218,900 | 52 |
| 2009/12/24 | 215,000 | 228,900 | 215,000 | 227,400 | 27 |
| 2009/12/22 | 215,300 | 215,300 | 211,000 | 213,300 | 91 |
| 2009/12/21 | 217,000 | 219,000 | 211,600 | 215,300 | 53 |
| 2009/12/18 | 220,000 | 226,000 | 217,000 | 222,000 | 38 |
| 2009/12/17 | 232,600 | 235,000 | 225,000 | 225,500 | 108 |
| 2009/12/16 | 258,500 | 258,500 | 233,000 | 234,500 | 105 |
| 2009/12/15 | 250,000 | 263,000 | 249,000 | 258,600 | 99 |
| 2009/12/14 | 230,100 | 255,000 | 223,000 | 250,000 | 81 |
| 2009/12/11 | 253,000 | 257,000 | 235,000 | 241,400 | 129 |
| 2009/12/10 | 225,000 | 243,000 | 223,000 | 241,000 | 265 |
| 2009/12/09 | 186,000 | 217,000 | 186,000 | 217,000 | 174 |
| 2009/12/08 | 190,500 | 190,800 | 185,500 | 189,000 | 66 |
| 2009/12/07 | 189,000 | 190,000 | 186,000 | 187,000 | 23 |
| 2009/12/04 | 187,000 | 187,000 | 186,000 | 186,000 | 29 |
| 2009/12/03 | 187,200 | 193,000 | 187,200 | 193,000 | 38 |
| 2009/12/02 | 185,600 | 187,000 | 183,000 | 183,500 | 44 |
| 2009/12/01 | 178,300 | 184,000 | 174,300 | 183,500 | 108 |
| 2009/11/30 | 162,100 | 167,000 | 162,100 | 163,300 | 53 |
| 2009/11/27 | 170,000 | 170,000 | 162,000 | 162,000 | 86 |
| 2009/11/26 | 181,000 | 181,000 | 170,000 | 175,000 | 39 |
| 2009/11/25 | 185,000 | 185,000 | 181,000 | 181,000 | 10 |
| 2009/11/24 | 193,000 | 193,000 | 180,000 | 185,000 | 13 |
| 2009/11/20 | 174,000 | 190,000 | 174,000 | 190,000 | 31 |
| 2009/11/19 | 172,000 | 187,000 | 172,000 | 183,000 | 181 |
| 2009/11/18 | 175,000 | 175,000 | 165,000 | 169,000 | 26 |
| 2009/11/17 | 178,200 | 178,200 | 172,300 | 176,000 | 46 |
| 2009/11/16 | 185,000 | 185,000 | 172,200 | 172,200 | 23 |
| 2009/11/13 | 186,000 | 187,000 | 180,000 | 186,000 | 109 |
| 2009/11/12 | 197,000 | 197,500 | 190,000 | 191,000 | 32 |
| 2009/11/11 | 222,000 | 222,000 | 193,000 | 201,000 | 141 |
| 2009/11/10 | 226,000 | 230,000 | 222,000 | 222,000 | 42 |
| 2009/11/09 | 240,100 | 244,000 | 214,100 | 224,000 | 167 |
| 2009/11/06 | 250,200 | 258,000 | 250,100 | 254,100 | 33 |
| 2009/11/05 | 256,000 | 268,900 | 250,100 | 250,100 | 18 |
| 2009/11/04 | 250,000 | 250,000 | 248,000 | 248,000 | 10 |
| 2009/11/02 | 250,000 | 250,000 | 242,000 | 250,000 | 6 |
| 2009/10/30 | 250,000 | 253,000 | 242,000 | 250,000 | 40 |
| 2009/10/29 | 238,000 | 250,000 | 232,200 | 250,000 | 16 |
| 2009/10/28 | 250,000 | 268,000 | 238,000 | 240,100 | 31 |
| 2009/10/27 | 251,200 | 255,300 | 248,000 | 248,500 | 39 |
| 2009/10/26 | 251,200 | 260,400 | 251,200 | 260,400 | 13 |
| 2009/10/23 | 256,400 | 279,000 | 256,400 | 262,200 | 96 |
| 2009/10/22 | 268,000 | 269,000 | 245,000 | 253,000 | 64 |
| 2009/10/21 | 270,200 | 275,000 | 270,000 | 270,000 | 22 |
| 2009/10/20 | 270,000 | 296,000 | 270,000 | 277,000 | 130 |
| 2009/10/19 | 283,000 | 283,000 | 265,500 | 266,000 | 91 |
| 2009/10/16 | 291,000 | 300,000 | 280,000 | 289,500 | 169 |
| 2009/10/15 | 255,100 | 295,000 | 255,100 | 295,000 | 309 |
| 2009/10/14 | 253,000 | 272,000 | 253,000 | 255,000 | 199 |
| 2009/10/13 | 221,000 | 254,000 | 221,000 | 249,500 | 177 |
| 2009/10/09 | 195,000 | 215,000 | 195,000 | 215,000 | 69 |
| 2009/10/08 | 190,000 | 195,000 | 190,000 | 195,000 | 26 |
| 2009/10/07 | 184,000 | 184,000 | 184,000 | 184,000 | 1 |
| 2009/10/06 | 191,000 | 191,000 | 190,000 | 190,000 | 5 |
| 2009/10/05 | 184,900 | 191,000 | 184,900 | 191,000 | 14 |
| 2009/10/02 | 181,500 | 186,500 | 180,000 | 181,600 | 36 |
| 2009/10/01 | 185,000 | 190,000 | 185,000 | 185,000 | 8 |
| 2009/09/30 | 192,000 | 194,000 | 190,200 | 190,200 | 19 |
| 2009/09/29 | 200,000 | 200,000 | 192,000 | 198,000 | 27 |
| 2009/09/28 | 208,000 | 208,000 | 192,300 | 200,000 | 31 |
| 2009/09/25 | 201,100 | 208,000 | 201,100 | 208,000 | 15 |
| 2009/09/24 | 200,000 | 212,000 | 200,000 | 210,000 | 37 |
| 2009/09/18 | 204,000 | 210,000 | 200,000 | 200,000 | 43 |
| 2009/09/17 | 190,000 | 205,000 | 190,000 | 205,000 | 59 |
| 2009/09/16 | 182,000 | 192,000 | 177,200 | 192,000 | 153 |
| 2009/09/15 | 184,000 | 190,000 | 178,500 | 183,000 | 28 |
| 2009/09/14 | 196,000 | 196,000 | 182,500 | 186,200 | 22 |
| 2009/09/11 | 177,000 | 199,000 | 175,000 | 196,000 | 75 |
| 2009/09/10 | 174,000 | 195,000 | 174,000 | 180,000 | 182 |
| 2009/09/09 | 174,000 | 180,000 | 169,000 | 180,000 | 247 |
| 2009/09/08 | 155,000 | 155,000 | 150,000 | 150,000 | 9 |
| 2009/09/07 | 149,500 | 160,000 | 148,500 | 160,000 | 33 |
| 2009/09/04 | 142,600 | 144,000 | 142,600 | 144,000 | 3 |
| 2009/09/03 | 141,000 | 149,900 | 141,000 | 142,300 | 26 |
| 2009/09/01 | 139,900 | 139,900 | 137,700 | 137,700 | 7 |
| 2009/08/31 | 139,700 | 140,700 | 139,700 | 139,700 | 18 |
| 2009/08/28 | 137,200 | 138,000 | 137,000 | 137,700 | 20 |
| 2009/08/27 | 140,000 | 140,000 | 139,000 | 139,000 | 4 |
| 2009/08/26 | 140,000 | 140,000 | 139,000 | 139,000 | 4 |
| 2009/08/25 | 138,000 | 139,000 | 138,000 | 139,000 | 15 |
| 2009/08/24 | 139,000 | 139,000 | 139,000 | 139,000 | 3 |
| 2009/08/21 | 140,000 | 140,000 | 139,000 | 139,000 | 9 |
| 2009/08/20 | 140,000 | 140,000 | 140,000 | 140,000 | 4 |
| 2009/08/18 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2009/08/17 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2009/08/14 | 141,100 | 141,100 | 141,000 | 141,000 | 3 |
| 2009/08/13 | 144,000 | 144,000 | 141,000 | 141,000 | 11 |
| 2009/08/10 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2009/08/07 | 142,000 | 142,000 | 139,000 | 140,000 | 16 |
| 2009/08/06 | 144,000 | 145,000 | 142,000 | 142,000 | 11 |
| 2009/08/05 | 141,000 | 143,000 | 141,000 | 142,000 | 4 |
| 2009/08/04 | 142,000 | 142,500 | 141,000 | 141,000 | 8 |
| 2009/08/03 | 141,000 | 143,000 | 141,000 | 142,000 | 6 |
| 2009/07/31 | 142,200 | 142,200 | 141,100 | 141,100 | 7 |
| 2009/07/30 | 141,500 | 141,500 | 141,300 | 141,300 | 3 |
| 2009/07/29 | 141,200 | 142,500 | 141,200 | 141,200 | 5 |
| 2009/07/28 | 143,600 | 143,600 | 142,800 | 142,800 | 15 |
| 2009/07/27 | 143,000 | 143,600 | 143,000 | 143,600 | 14 |
| 2009/07/24 | 143,000 | 143,000 | 143,000 | 143,000 | 4 |
| 2009/07/23 | 144,000 | 144,000 | 144,000 | 144,000 | 2 |
| 2009/07/22 | 140,000 | 140,000 | 140,000 | 140,000 | 39 |
| 2009/07/21 | 141,500 | 144,000 | 141,500 | 144,000 | 7 |
| 2009/07/17 | 141,000 | 141,000 | 141,000 | 141,000 | 20 |
| 2009/07/16 | 145,000 | 145,000 | 141,000 | 141,000 | 52 |
| 2009/07/15 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2009/07/14 | 147,500 | 147,500 | 143,000 | 145,000 | 11 |
| 2009/07/13 | 154,000 | 154,000 | 147,500 | 147,500 | 11 |
| 2009/07/09 | 152,000 | 152,000 | 150,000 | 150,000 | 18 |
| 2009/07/08 | 157,000 | 157,000 | 155,000 | 155,000 | 9 |
| 2009/07/07 | 159,700 | 159,700 | 159,700 | 159,700 | 1 |
| 2009/07/06 | 157,100 | 163,100 | 157,100 | 163,100 | 2 |
| 2009/07/03 | 156,100 | 157,000 | 156,100 | 157,000 | 3 |
| 2009/07/02 | 164,000 | 164,000 | 158,000 | 159,100 | 26 |
| 2009/07/01 | 165,000 | 165,000 | 163,000 | 164,000 | 11 |
| 2009/06/30 | 174,000 | 174,100 | 163,000 | 170,000 | 23 |
| 2009/06/29 | 179,900 | 179,900 | 173,500 | 174,100 | 19 |
| 2009/06/26 | 168,000 | 175,000 | 163,000 | 175,000 | 94 |
| 2009/06/25 | 167,000 | 170,000 | 167,000 | 167,000 | 9 |
| 2009/06/24 | 165,000 | 167,900 | 165,000 | 165,000 | 12 |
| 2009/06/23 | 161,000 | 162,000 | 161,000 | 162,000 | 3 |
| 2009/06/22 | 159,000 | 161,000 | 159,000 | 161,000 | 3 |
| 2009/06/19 | 159,000 | 159,000 | 156,000 | 159,000 | 6 |
| 2009/06/18 | 149,600 | 156,000 | 149,600 | 156,000 | 20 |
| 2009/06/17 | 147,000 | 148,500 | 147,000 | 148,500 | 6 |
| 2009/06/16 | 146,900 | 146,900 | 146,000 | 146,000 | 6 |
| 2009/06/15 | 145,000 | 146,900 | 143,000 | 146,900 | 4 |
| 2009/06/12 | 145,600 | 145,600 | 145,500 | 145,500 | 3 |
| 2009/06/11 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2009/06/10 | 144,800 | 145,000 | 144,800 | 145,000 | 4 |
| 2009/06/09 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2009/06/08 | 148,000 | 148,000 | 142,300 | 143,000 | 6 |
| 2009/06/05 | 144,700 | 147,000 | 139,000 | 147,000 | 15 |
| 2009/06/04 | 143,000 | 143,000 | 143,000 | 143,000 | 1 |
| 2009/06/03 | 142,000 | 142,000 | 142,000 | 142,000 | 5 |
| 2009/06/02 | 139,000 | 147,000 | 138,500 | 143,000 | 12 |
| 2009/06/01 | 138,300 | 139,000 | 138,300 | 139,000 | 2 |
| 2009/05/29 | 136,500 | 136,500 | 134,500 | 134,500 | 10 |
| 2009/05/28 | 134,700 | 134,700 | 134,500 | 134,500 | 4 |
| 2009/05/27 | 132,200 | 132,300 | 131,800 | 131,800 | 8 |
| 2009/05/26 | 134,000 | 134,000 | 132,200 | 132,200 | 3 |
| 2009/05/25 | 131,000 | 133,000 | 131,000 | 133,000 | 4 |
| 2009/05/20 | 129,000 | 135,500 | 129,000 | 134,000 | 9 |
| 2009/05/14 | 120,700 | 124,900 | 120,700 | 124,900 | 3 |
| 2009/05/13 | 122,000 | 122,000 | 121,000 | 121,000 | 7 |
| 2009/05/12 | 121,600 | 122,000 | 121,200 | 121,200 | 6 |
| 2009/05/11 | 121,000 | 121,000 | 121,000 | 121,000 | 2 |
| 2009/05/01 | 119,800 | 120,000 | 119,800 | 120,000 | 3 |
| 2009/04/30 | 127,000 | 127,000 | 127,000 | 127,000 | 13 |
| 2009/04/28 | 123,000 | 123,000 | 123,000 | 123,000 | 2 |
| 2009/04/27 | 120,000 | 120,000 | 118,500 | 118,500 | 5 |
| 2009/04/24 | 118,100 | 118,500 | 118,100 | 118,500 | 6 |
| 2009/04/22 | 120,000 | 120,000 | 119,500 | 119,800 | 4 |
| 2009/04/21 | 117,500 | 117,500 | 117,500 | 117,500 | 2 |
| 2009/04/17 | 117,200 | 117,200 | 117,100 | 117,100 | 2 |
| 2009/04/16 | 118,000 | 118,000 | 117,200 | 117,200 | 3 |
| 2009/04/14 | 117,100 | 117,100 | 117,100 | 117,100 | 1 |
| 2009/04/13 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2009/04/10 | 117,000 | 118,000 | 117,000 | 118,000 | 7 |
| 2009/04/07 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2009/04/03 | 116,000 | 116,000 | 116,000 | 116,000 | 2 |
| 2009/04/02 | 120,000 | 120,000 | 116,000 | 116,000 | 4 |
| 2009/03/31 | 124,000 | 124,000 | 124,000 | 124,000 | 10 |
| 2009/03/30 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2009/03/27 | 115,300 | 115,300 | 115,300 | 115,300 | 1 |
| 2009/03/26 | 112,000 | 112,500 | 111,500 | 112,500 | 5 |
| 2009/03/25 | 112,100 | 112,100 | 111,200 | 111,200 | 15 |
| 2009/03/24 | 113,000 | 113,000 | 111,200 | 111,200 | 4 |
| 2009/03/23 | 110,500 | 112,000 | 110,500 | 111,200 | 5 |
| 2009/03/19 | 112,100 | 113,000 | 112,100 | 113,000 | 3 |
| 2009/03/18 | 111,000 | 113,000 | 111,000 | 111,000 | 5 |
| 2009/03/17 | 113,000 | 113,000 | 113,000 | 113,000 | 5 |
| 2009/03/16 | 110,000 | 110,000 | 110,000 | 110,000 | 4 |
| 2009/03/12 | 112,000 | 113,000 | 112,000 | 113,000 | 2 |
| 2009/03/10 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 2009/03/09 | 112,000 | 112,000 | 112,000 | 112,000 | 1 |
| 2009/03/06 | 112,300 | 112,300 | 112,300 | 112,300 | 2 |
| 2009/03/05 | 112,500 | 114,000 | 112,500 | 114,000 | 8 |
| 2009/03/04 | 115,000 | 115,000 | 114,000 | 114,000 | 3 |
| 2009/03/03 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2009/03/02 | 125,000 | 125,000 | 120,000 | 120,000 | 4 |
| 2009/02/27 | 123,000 | 125,000 | 120,000 | 125,000 | 10 |
| 2009/02/26 | 115,000 | 123,000 | 115,000 | 123,000 | 5 |
| 2009/02/25 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2009/02/24 | 111,000 | 111,000 | 111,000 | 111,000 | 1 |
| 2009/02/23 | 110,500 | 113,000 | 110,500 | 113,000 | 29 |
| 2009/02/20 | 110,000 | 110,500 | 110,000 | 110,500 | 6 |
| 2009/02/19 | 115,000 | 115,000 | 112,000 | 112,000 | 2 |
| 2009/02/18 | 119,000 | 119,000 | 119,000 | 119,000 | 4 |
| 2009/02/17 | 119,000 | 119,000 | 119,000 | 119,000 | 4 |
| 2009/02/13 | 119,000 | 119,000 | 119,000 | 119,000 | 5 |
| 2009/02/12 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2009/02/05 | 112,100 | 112,100 | 111,800 | 111,800 | 6 |
| 2009/02/04 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2009/02/03 | 120,000 | 120,000 | 117,500 | 117,500 | 5 |
| 2009/02/02 | 119,100 | 120,000 | 119,100 | 120,000 | 2 |
| 2009/01/30 | 125,000 | 125,500 | 125,000 | 125,500 | 11 |
| 2009/01/29 | 124,100 | 124,100 | 122,000 | 122,000 | 4 |
| 2009/01/27 | 122,900 | 123,000 | 122,900 | 123,000 | 4 |
| 2009/01/26 | 126,000 | 126,000 | 118,500 | 124,900 | 15 |
| 2009/01/22 | 128,000 | 130,000 | 128,000 | 130,000 | 2 |
| 2009/01/21 | 129,500 | 130,000 | 129,500 | 129,500 | 7 |
| 2009/01/20 | 135,000 | 135,000 | 131,000 | 131,000 | 7 |
| 2009/01/19 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2009/01/16 | 134,500 | 134,500 | 134,500 | 134,500 | 5 |
| 2009/01/15 | 130,000 | 131,000 | 129,500 | 129,700 | 13 |
| 2009/01/14 | 129,500 | 129,500 | 129,500 | 129,500 | 1 |
| 2009/01/13 | 134,800 | 134,800 | 128,800 | 129,500 | 4 |
| 2009/01/09 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2009/01/08 | 129,200 | 130,000 | 129,000 | 129,000 | 11 |
| 2009/01/07 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2009/01/06 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2009/01/05 | 128,000 | 128,000 | 126,000 | 126,000 | 5 |