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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,095 | 1,097 | 1,091 | 1,093 | 6,600 |
| 2010/12/29 | 1,095 | 1,096 | 1,089 | 1,095 | 14,100 |
| 2010/12/28 | 1,092 | 1,099 | 1,087 | 1,099 | 11,400 |
| 2010/12/27 | 1,100 | 1,100 | 1,092 | 1,095 | 7,500 |
| 2010/12/24 | 1,095 | 1,100 | 1,090 | 1,098 | 13,700 |
| 2010/12/22 | 1,100 | 1,105 | 1,081 | 1,092 | 15,100 |
| 2010/12/21 | 1,098 | 1,102 | 1,095 | 1,100 | 16,900 |
| 2010/12/20 | 1,101 | 1,104 | 1,092 | 1,098 | 25,600 |
| 2010/12/17 | 1,101 | 1,101 | 1,089 | 1,099 | 34,400 |
| 2010/12/16 | 1,115 | 1,115 | 1,100 | 1,100 | 39,500 |
| 2010/12/15 | 1,132 | 1,133 | 1,116 | 1,118 | 30,000 |
| 2010/12/14 | 1,189 | 1,189 | 1,160 | 1,160 | 12,500 |
| 2010/12/13 | 1,150 | 1,187 | 1,150 | 1,170 | 29,200 |
| 2010/12/10 | 1,072 | 1,100 | 1,072 | 1,099 | 20,600 |
| 2010/12/09 | 1,099 | 1,099 | 1,072 | 1,080 | 9,400 |
| 2010/12/08 | 1,101 | 1,115 | 1,097 | 1,098 | 6,000 |
| 2010/12/07 | 1,120 | 1,120 | 1,096 | 1,113 | 6,900 |
| 2010/12/06 | 1,090 | 1,130 | 1,085 | 1,120 | 5,200 |
| 2010/12/03 | 1,063 | 1,090 | 1,063 | 1,090 | 9,000 |
| 2010/12/02 | 1,080 | 1,081 | 1,070 | 1,070 | 3,400 |
| 2010/12/01 | 1,070 | 1,073 | 1,060 | 1,070 | 3,600 |
| 2010/11/30 | 1,079 | 1,079 | 1,070 | 1,070 | 1,800 |
| 2010/11/29 | 1,079 | 1,081 | 1,065 | 1,080 | 7,900 |
| 2010/11/26 | 1,070 | 1,075 | 1,060 | 1,064 | 5,200 |
| 2010/11/25 | 1,064 | 1,064 | 1,060 | 1,060 | 3,300 |
| 2010/11/24 | 1,053 | 1,073 | 1,053 | 1,064 | 2,700 |
| 2010/11/22 | 1,066 | 1,066 | 1,050 | 1,051 | 4,700 |
| 2010/11/19 | 1,071 | 1,080 | 1,066 | 1,066 | 3,700 |
| 2010/11/18 | 1,066 | 1,075 | 1,066 | 1,072 | 4,800 |
| 2010/11/17 | 1,058 | 1,067 | 1,058 | 1,066 | 2,300 |
| 2010/11/16 | 1,067 | 1,068 | 1,066 | 1,066 | 4,800 |
| 2010/11/15 | 1,066 | 1,080 | 1,066 | 1,080 | 1,500 |
| 2010/11/12 | 1,078 | 1,078 | 1,052 | 1,066 | 2,700 |
| 2010/11/11 | 1,069 | 1,095 | 1,055 | 1,084 | 4,600 |
| 2010/11/10 | 1,058 | 1,135 | 1,041 | 1,069 | 17,000 |
| 2010/11/09 | 1,041 | 1,050 | 1,015 | 1,041 | 8,900 |
| 2010/11/08 | 1,025 | 1,041 | 1,025 | 1,030 | 2,900 |
| 2010/11/05 | 1,034 | 1,035 | 1,013 | 1,030 | 2,400 |
| 2010/11/04 | 1,034 | 1,036 | 1,011 | 1,031 | 8,500 |
| 2010/11/02 | 1,031 | 1,031 | 1,031 | 1,031 | 200 |
| 2010/11/01 | 1,035 | 1,035 | 1,031 | 1,031 | 2,200 |
| 2010/10/29 | 1,044 | 1,044 | 1,037 | 1,040 | 5,800 |
| 2010/10/28 | 1,040 | 1,040 | 1,037 | 1,037 | 2,000 |
| 2010/10/27 | 1,030 | 1,040 | 1,028 | 1,039 | 5,300 |
| 2010/10/26 | 1,030 | 1,039 | 1,030 | 1,039 | 4,100 |
| 2010/10/25 | 1,025 | 1,030 | 1,022 | 1,030 | 900 |
| 2010/10/22 | 1,030 | 1,030 | 1,026 | 1,026 | 1,100 |
| 2010/10/21 | 1,040 | 1,041 | 1,030 | 1,039 | 9,300 |
| 2010/10/20 | 1,034 | 1,048 | 1,034 | 1,045 | 5,300 |
| 2010/10/19 | 1,037 | 1,037 | 1,027 | 1,035 | 1,300 |
| 2010/10/18 | 1,026 | 1,030 | 1,023 | 1,030 | 2,700 |
| 2010/10/15 | 1,032 | 1,040 | 1,032 | 1,040 | 3,000 |
| 2010/10/14 | 1,029 | 1,036 | 1,028 | 1,036 | 4,700 |
| 2010/10/13 | 1,026 | 1,029 | 1,021 | 1,022 | 4,300 |
| 2010/10/12 | 1,029 | 1,032 | 1,025 | 1,030 | 6,700 |
| 2010/10/08 | 1,028 | 1,029 | 1,026 | 1,028 | 4,000 |
| 2010/10/07 | 1,027 | 1,036 | 1,020 | 1,028 | 15,500 |
| 2010/10/06 | 1,022 | 1,065 | 1,022 | 1,050 | 5,000 |
| 2010/10/05 | 1,035 | 1,050 | 1,025 | 1,047 | 1,900 |
| 2010/10/04 | 1,090 | 1,090 | 1,015 | 1,035 | 2,200 |
| 2010/10/01 | 1,120 | 1,120 | 1,090 | 1,090 | 4,000 |
| 2010/09/30 | 1,148 | 1,148 | 1,130 | 1,148 | 2,300 |
| 2010/09/29 | 1,128 | 1,148 | 1,128 | 1,130 | 4,300 |
| 2010/09/28 | 1,070 | 1,125 | 1,045 | 1,125 | 7,200 |
| 2010/09/27 | 1,040 | 1,041 | 1,015 | 1,040 | 2,300 |
| 2010/09/24 | 1,049 | 1,060 | 1,047 | 1,051 | 4,800 |
| 2010/09/22 | 1,125 | 1,125 | 1,001 | 1,068 | 20,700 |
| 2010/09/21 | 1,150 | 1,150 | 1,100 | 1,125 | 7,600 |
| 2010/09/17 | 1,130 | 1,140 | 1,126 | 1,140 | 5,200 |
| 2010/09/16 | 1,123 | 1,134 | 1,116 | 1,119 | 9,500 |
| 2010/09/15 | 1,140 | 1,156 | 1,073 | 1,116 | 16,000 |
| 2010/09/14 | 1,200 | 1,200 | 1,166 | 1,166 | 12,000 |
| 2010/09/13 | 1,247 | 1,247 | 1,220 | 1,220 | 1,000 |
| 2010/09/10 | 1,210 | 1,249 | 1,210 | 1,249 | 700 |
| 2010/09/09 | 1,249 | 1,250 | 1,240 | 1,248 | 2,900 |
| 2010/09/08 | 1,232 | 1,250 | 1,210 | 1,240 | 2,100 |
| 2010/09/07 | 1,242 | 1,250 | 1,196 | 1,196 | 9,300 |
| 2010/09/06 | 1,196 | 1,199 | 1,196 | 1,199 | 900 |
| 2010/09/03 | 1,215 | 1,215 | 1,196 | 1,214 | 1,200 |
| 2010/09/02 | 1,200 | 1,215 | 1,193 | 1,215 | 400 |
| 2010/09/01 | 1,200 | 1,200 | 1,198 | 1,200 | 900 |
| 2010/08/31 | 1,250 | 1,250 | 1,199 | 1,199 | 2,700 |
| 2010/08/30 | 1,221 | 1,260 | 1,220 | 1,235 | 5,100 |
| 2010/08/27 | 1,230 | 1,230 | 1,208 | 1,221 | 1,800 |
| 2010/08/26 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2010/08/25 | 1,224 | 1,224 | 1,220 | 1,224 | 900 |
| 2010/08/24 | 1,260 | 1,260 | 1,220 | 1,240 | 1,400 |
| 2010/08/23 | 1,260 | 1,260 | 1,240 | 1,240 | 700 |
| 2010/08/20 | 1,241 | 1,250 | 1,240 | 1,240 | 4,300 |
| 2010/08/19 | 1,250 | 1,250 | 1,200 | 1,211 | 1,400 |
| 2010/08/18 | 1,235 | 1,245 | 1,230 | 1,230 | 1,100 |
| 2010/08/17 | 1,240 | 1,240 | 1,210 | 1,210 | 1,900 |
| 2010/08/16 | 1,220 | 1,220 | 1,175 | 1,184 | 1,300 |
| 2010/08/13 | 1,210 | 1,221 | 1,210 | 1,220 | 1,600 |
| 2010/08/12 | 1,249 | 1,249 | 1,190 | 1,190 | 1,500 |
| 2010/08/11 | 1,200 | 1,230 | 1,200 | 1,230 | 1,700 |
| 2010/08/10 | 1,205 | 1,210 | 1,200 | 1,205 | 3,400 |
| 2010/08/09 | 1,228 | 1,228 | 1,228 | 1,228 | 200 |
| 2010/08/06 | 1,260 | 1,260 | 1,211 | 1,250 | 1,800 |
| 2010/08/05 | 1,290 | 1,290 | 1,260 | 1,260 | 1,200 |
| 2010/08/04 | 1,305 | 1,305 | 1,279 | 1,279 | 7,600 |
| 2010/08/03 | 1,350 | 1,350 | 1,305 | 1,305 | 4,600 |
| 2010/08/02 | 1,320 | 1,320 | 1,295 | 1,320 | 14,100 |
| 2010/07/30 | 1,290 | 1,300 | 1,260 | 1,300 | 11,300 |
| 2010/07/29 | 1,250 | 1,290 | 1,250 | 1,252 | 2,800 |
| 2010/07/28 | 1,230 | 1,275 | 1,222 | 1,240 | 5,700 |
| 2010/07/28 | 1 -> 200.00 分割 | ||||
| 2010/07/27 | 252,900 | 259,000 | 250,000 | 257,000 | 63 |
| 2010/07/26 | 244,300 | 253,000 | 244,300 | 247,000 | 29 |
| 2010/07/23 | 243,000 | 243,600 | 241,000 | 243,500 | 6 |
| 2010/07/22 | 243,000 | 243,000 | 241,100 | 241,100 | 19 |
| 2010/07/21 | 244,000 | 244,000 | 242,000 | 243,900 | 5 |
| 2010/07/20 | 245,800 | 245,800 | 240,000 | 241,000 | 12 |
| 2010/07/16 | 244,100 | 245,000 | 243,200 | 245,000 | 12 |
| 2010/07/15 | 244,100 | 244,100 | 242,200 | 244,000 | 16 |
| 2010/07/14 | 243,700 | 244,500 | 241,500 | 241,500 | 11 |
| 2010/07/13 | 235,800 | 240,900 | 235,800 | 240,800 | 9 |
| 2010/07/12 | 241,500 | 241,600 | 235,100 | 235,800 | 17 |
| 2010/07/09 | 242,000 | 245,700 | 240,500 | 240,500 | 5 |
| 2010/07/08 | 247,900 | 247,900 | 241,100 | 244,000 | 11 |
| 2010/07/07 | 245,000 | 245,000 | 240,000 | 244,000 | 16 |
| 2010/07/06 | 231,700 | 236,700 | 228,000 | 235,000 | 16 |
| 2010/07/05 | 231,200 | 234,500 | 231,200 | 231,500 | 4 |
| 2010/07/02 | 225,000 | 239,500 | 224,100 | 231,200 | 12 |
| 2010/07/01 | 224,000 | 226,500 | 224,000 | 224,100 | 14 |
| 2010/06/30 | 231,000 | 235,000 | 226,500 | 226,500 | 44 |
| 2010/06/29 | 240,300 | 240,300 | 240,000 | 240,000 | 5 |
| 2010/06/28 | 249,000 | 249,000 | 240,500 | 240,500 | 10 |
| 2010/06/25 | 248,600 | 249,000 | 245,700 | 248,900 | 50 |
| 2010/06/24 | 238,000 | 246,000 | 238,000 | 241,000 | 32 |
| 2010/06/23 | 239,800 | 245,900 | 238,000 | 241,000 | 19 |
| 2010/06/22 | 243,500 | 243,700 | 242,600 | 242,600 | 7 |
| 2010/06/21 | 248,000 | 250,000 | 242,500 | 245,800 | 33 |
| 2010/06/18 | 244,000 | 249,000 | 238,500 | 248,000 | 15 |
| 2010/06/17 | 238,100 | 249,000 | 238,100 | 245,000 | 58 |
| 2010/06/16 | 232,100 | 245,000 | 232,100 | 238,100 | 37 |
| 2010/06/15 | 240,000 | 245,000 | 230,000 | 231,500 | 66 |
| 2010/06/14 | 243,500 | 247,000 | 238,100 | 238,100 | 42 |
| 2010/06/11 | 250,000 | 253,800 | 243,000 | 243,500 | 65 |
| 2010/06/10 | 238,900 | 248,000 | 233,900 | 242,000 | 206 |
| 2010/06/09 | 219,500 | 224,700 | 215,000 | 223,900 | 28 |
| 2010/06/08 | 219,900 | 219,900 | 218,900 | 219,000 | 11 |
| 2010/06/07 | 219,000 | 219,000 | 210,000 | 210,000 | 14 |
| 2010/06/04 | 220,000 | 220,200 | 218,400 | 219,800 | 37 |
| 2010/06/03 | 217,500 | 220,000 | 216,000 | 218,000 | 20 |
| 2010/06/02 | 218,000 | 220,000 | 217,000 | 217,000 | 18 |
| 2010/06/01 | 221,100 | 221,100 | 216,100 | 216,100 | 73 |
| 2010/05/31 | 224,800 | 229,900 | 215,600 | 217,000 | 11 |
| 2010/05/28 | 220,000 | 220,000 | 215,000 | 219,800 | 14 |
| 2010/05/27 | 210,000 | 211,700 | 210,000 | 211,700 | 3 |
| 2010/05/26 | 205,000 | 209,900 | 205,000 | 209,900 | 3 |
| 2010/05/25 | 220,000 | 220,000 | 200,000 | 200,000 | 31 |
| 2010/05/24 | 225,000 | 225,000 | 217,100 | 219,000 | 8 |
| 2010/05/21 | 224,000 | 224,000 | 213,500 | 215,000 | 35 |
| 2010/05/20 | 225,000 | 232,900 | 225,000 | 227,000 | 13 |
| 2010/05/19 | 234,000 | 234,000 | 234,000 | 234,000 | 1 |
| 2010/05/18 | 226,500 | 231,000 | 226,500 | 227,000 | 15 |
| 2010/05/17 | 236,000 | 250,000 | 236,000 | 240,000 | 13 |
| 2010/05/14 | 241,500 | 241,500 | 236,000 | 239,000 | 10 |
| 2010/05/13 | 235,000 | 235,000 | 230,000 | 234,000 | 12 |
| 2010/05/12 | 236,500 | 240,000 | 230,000 | 230,000 | 10 |
| 2010/05/11 | 245,000 | 245,000 | 235,000 | 236,500 | 19 |
| 2010/05/10 | 225,000 | 245,000 | 225,000 | 230,000 | 19 |
| 2010/05/07 | 234,000 | 234,000 | 225,000 | 225,000 | 14 |
| 2010/05/06 | 235,000 | 240,000 | 235,000 | 236,000 | 34 |
| 2010/04/30 | 241,300 | 250,500 | 241,300 | 250,000 | 47 |
| 2010/04/28 | 240,000 | 240,000 | 235,500 | 240,000 | 31 |
| 2010/04/27 | 247,000 | 249,900 | 243,000 | 243,300 | 33 |
| 2010/04/26 | 255,000 | 255,000 | 247,100 | 250,000 | 58 |
| 2010/04/23 | 251,000 | 251,000 | 248,000 | 250,000 | 50 |
| 2010/04/22 | 251,000 | 251,000 | 242,700 | 245,000 | 30 |
| 2010/04/21 | 251,000 | 251,000 | 241,500 | 249,000 | 78 |
| 2010/04/20 | 232,000 | 246,000 | 232,000 | 236,000 | 82 |
| 2010/04/19 | 230,000 | 230,000 | 226,000 | 228,200 | 17 |
| 2010/04/16 | 234,500 | 234,500 | 230,000 | 233,000 | 21 |
| 2010/04/15 | 242,000 | 242,100 | 237,600 | 238,500 | 21 |
| 2010/04/14 | 243,100 | 244,000 | 242,100 | 243,000 | 28 |
| 2010/04/13 | 249,000 | 249,000 | 242,000 | 248,000 | 35 |
| 2010/04/12 | 251,000 | 251,500 | 241,300 | 250,000 | 20 |
| 2010/04/09 | 253,000 | 253,000 | 249,500 | 249,500 | 22 |
| 2010/04/08 | 253,000 | 255,500 | 250,000 | 252,900 | 51 |
| 2010/04/07 | 258,500 | 260,000 | 250,000 | 259,900 | 129 |
| 2010/04/06 | 259,700 | 265,000 | 240,000 | 249,500 | 102 |
| 2010/04/05 | 260,000 | 265,000 | 254,000 | 259,700 | 99 |
| 2010/04/02 | 247,000 | 257,600 | 245,000 | 257,600 | 195 |
| 2010/04/01 | 235,200 | 245,000 | 234,900 | 240,500 | 234 |
| 2010/03/31 | 236,800 | 236,800 | 228,300 | 231,000 | 99 |
| 2010/03/30 | 227,000 | 237,700 | 225,000 | 235,500 | 211 |
| 2010/03/29 | 225,000 | 228,000 | 223,500 | 225,100 | 228 |
| 2010/03/26 | 215,000 | 218,000 | 211,400 | 218,000 | 59 |
| 2010/03/25 | 215,000 | 222,000 | 211,200 | 215,100 | 105 |
| 2010/03/24 | 196,000 | 215,000 | 195,700 | 210,000 | 133 |
| 2010/03/23 | 200,000 | 200,000 | 191,000 | 196,400 | 96 |
| 2010/03/19 | 206,000 | 206,000 | 200,000 | 202,500 | 153 |
| 2010/03/18 | 207,000 | 208,000 | 204,500 | 206,000 | 73 |
| 2010/03/17 | 217,300 | 217,300 | 202,500 | 207,000 | 485 |
| 2010/03/16 | 227,000 | 229,000 | 226,800 | 227,300 | 208 |
| 2010/03/15 | 223,400 | 227,000 | 223,400 | 225,000 | 110 |
| 2010/03/12 | 222,000 | 223,500 | 222,000 | 223,400 | 65 |
| 2010/03/11 | 223,000 | 223,000 | 220,200 | 222,000 | 29 |
| 2010/03/10 | 221,200 | 222,400 | 219,500 | 222,400 | 84 |
| 2010/03/09 | 217,900 | 221,700 | 217,900 | 221,200 | 97 |
| 2010/03/08 | 215,900 | 218,000 | 215,000 | 217,300 | 68 |
| 2010/03/05 | 216,500 | 216,500 | 211,700 | 215,500 | 12 |
| 2010/03/04 | 218,900 | 218,900 | 207,500 | 213,600 | 37 |
| 2010/03/03 | 219,400 | 220,000 | 213,000 | 215,000 | 69 |
| 2010/03/02 | 217,000 | 219,500 | 214,000 | 219,400 | 59 |
| 2010/03/01 | 215,000 | 216,800 | 211,500 | 216,500 | 26 |
| 2010/02/26 | 210,100 | 215,000 | 207,000 | 211,600 | 79 |
| 2010/02/25 | 217,000 | 217,000 | 211,600 | 213,000 | 21 |
| 2010/02/24 | 214,700 | 217,500 | 212,900 | 213,500 | 38 |
| 2010/02/23 | 217,500 | 218,700 | 213,000 | 218,700 | 100 |
| 2010/02/22 | 202,000 | 225,000 | 202,000 | 217,500 | 80 |
| 2010/02/19 | 205,000 | 205,000 | 202,000 | 202,000 | 54 |
| 2010/02/18 | 203,000 | 205,000 | 201,500 | 204,000 | 44 |
| 2010/02/17 | 201,000 | 203,000 | 201,000 | 202,000 | 28 |
| 2010/02/16 | 200,000 | 201,800 | 198,000 | 198,100 | 56 |
| 2010/02/15 | 193,100 | 203,000 | 193,100 | 202,900 | 57 |
| 2010/02/12 | 191,000 | 191,000 | 190,000 | 190,000 | 6 |
| 2010/02/10 | 189,500 | 193,500 | 189,000 | 189,000 | 13 |
| 2010/02/09 | 187,000 | 188,000 | 183,000 | 187,000 | 23 |
| 2010/02/08 | 190,000 | 190,500 | 189,000 | 189,100 | 15 |
| 2010/02/05 | 187,500 | 193,000 | 185,500 | 193,000 | 29 |
| 2010/02/04 | 197,000 | 197,000 | 193,000 | 194,000 | 9 |
| 2010/02/03 | 194,000 | 197,900 | 192,000 | 197,900 | 19 |
| 2010/02/02 | 190,000 | 193,000 | 190,000 | 190,000 | 19 |
| 2010/02/01 | 194,800 | 194,800 | 188,500 | 191,000 | 41 |
| 2010/01/29 | 194,100 | 197,000 | 193,000 | 195,000 | 60 |
| 2010/01/28 | 209,000 | 210,000 | 200,200 | 200,800 | 103 |
| 2010/01/27 | 210,000 | 212,000 | 200,000 | 200,000 | 147 |
| 2010/01/26 | 220,200 | 222,000 | 215,600 | 216,000 | 123 |
| 2010/01/25 | 218,500 | 224,700 | 218,400 | 224,600 | 95 |
| 2010/01/22 | 220,000 | 220,100 | 218,800 | 219,500 | 109 |
| 2010/01/21 | 225,300 | 225,500 | 220,500 | 223,000 | 174 |
| 2010/01/20 | 219,400 | 226,400 | 217,000 | 225,100 | 217 |
| 2010/01/19 | 231,000 | 234,000 | 219,200 | 219,400 | 393 |
| 2010/01/18 | 219,500 | 220,000 | 218,000 | 218,000 | 68 |
| 2010/01/15 | 216,000 | 220,000 | 215,300 | 219,500 | 22 |
| 2010/01/14 | 219,900 | 219,900 | 216,000 | 216,200 | 19 |
| 2010/01/13 | 214,000 | 220,000 | 214,000 | 219,900 | 57 |
| 2010/01/12 | 215,500 | 218,000 | 210,000 | 215,000 | 62 |
| 2010/01/08 | 219,200 | 220,000 | 216,000 | 216,000 | 33 |
| 2010/01/07 | 225,000 | 225,000 | 215,100 | 219,200 | 84 |
| 2010/01/06 | 233,000 | 233,000 | 225,500 | 229,600 | 31 |
| 2010/01/05 | 230,000 | 235,000 | 230,000 | 233,000 | 25 |
| 2010/01/04 | 230,900 | 234,000 | 220,500 | 228,900 | 36 |