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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,469 | 1,469 | 1,456 | 1,465 | 6,100 |
| 2013/12/27 | 1,465 | 1,465 | 1,433 | 1,451 | 6,500 |
| 2013/12/26 | 1,425 | 1,445 | 1,419 | 1,445 | 6,800 |
| 2013/12/25 | 1,432 | 1,446 | 1,416 | 1,446 | 9,500 |
| 2013/12/24 | 1,431 | 1,446 | 1,410 | 1,426 | 10,600 |
| 2013/12/20 | 1,430 | 1,440 | 1,430 | 1,440 | 11,900 |
| 2013/12/19 | 1,430 | 1,446 | 1,430 | 1,430 | 7,400 |
| 2013/12/18 | 1,428 | 1,455 | 1,420 | 1,420 | 3,600 |
| 2013/12/17 | 1,437 | 1,448 | 1,413 | 1,423 | 3,900 |
| 2013/12/16 | 1,445 | 1,445 | 1,430 | 1,437 | 2,500 |
| 2013/12/13 | 1,461 | 1,461 | 1,428 | 1,444 | 13,100 |
| 2013/12/12 | 1,470 | 1,471 | 1,464 | 1,464 | 3,600 |
| 2013/12/11 | 1,483 | 1,484 | 1,469 | 1,471 | 2,000 |
| 2013/12/10 | 1,475 | 1,477 | 1,466 | 1,471 | 5,900 |
| 2013/12/09 | 1,462 | 1,480 | 1,461 | 1,475 | 8,900 |
| 2013/12/06 | 1,470 | 1,470 | 1,457 | 1,459 | 12,900 |
| 2013/12/05 | 1,499 | 1,500 | 1,470 | 1,476 | 9,300 |
| 2013/12/04 | 1,509 | 1,509 | 1,503 | 1,504 | 2,900 |
| 2013/12/03 | 1,501 | 1,519 | 1,501 | 1,509 | 6,200 |
| 2013/12/02 | 1,496 | 1,504 | 1,492 | 1,496 | 5,500 |
| 2013/11/29 | 1,490 | 1,495 | 1,480 | 1,492 | 8,700 |
| 2013/11/28 | 1,509 | 1,509 | 1,457 | 1,457 | 22,100 |
| 2013/11/27 | 1,495 | 1,505 | 1,495 | 1,495 | 2,600 |
| 2013/11/26 | 1,510 | 1,510 | 1,480 | 1,496 | 9,100 |
| 2013/11/25 | 1,528 | 1,528 | 1,505 | 1,510 | 11,000 |
| 2013/11/22 | 1,531 | 1,535 | 1,507 | 1,509 | 11,100 |
| 2013/11/21 | 1,530 | 1,550 | 1,526 | 1,531 | 10,800 |
| 2013/11/20 | 1,570 | 1,570 | 1,541 | 1,541 | 11,300 |
| 2013/11/19 | 1,567 | 1,570 | 1,565 | 1,566 | 5,400 |
| 2013/11/18 | 1,590 | 1,598 | 1,570 | 1,570 | 5,500 |
| 2013/11/15 | 1,563 | 1,577 | 1,563 | 1,571 | 8,500 |
| 2013/11/14 | 1,568 | 1,588 | 1,567 | 1,567 | 11,000 |
| 2013/11/13 | 1,590 | 1,600 | 1,570 | 1,585 | 8,900 |
| 2013/11/12 | 1,610 | 1,630 | 1,577 | 1,607 | 14,000 |
| 2013/11/11 | 1,640 | 1,650 | 1,619 | 1,647 | 26,900 |
| 2013/11/08 | 1,590 | 1,629 | 1,580 | 1,629 | 22,900 |
| 2013/11/07 | 1,598 | 1,615 | 1,581 | 1,600 | 15,300 |
| 2013/11/06 | 1,563 | 1,607 | 1,560 | 1,575 | 9,300 |
| 2013/11/05 | 1,579 | 1,579 | 1,516 | 1,540 | 18,700 |
| 2013/11/01 | 1,511 | 1,600 | 1,510 | 1,600 | 32,200 |
| 2013/10/31 | 1,508 | 1,531 | 1,508 | 1,522 | 6,200 |
| 2013/10/30 | 1,526 | 1,526 | 1,504 | 1,520 | 9,000 |
| 2013/10/29 | 1,530 | 1,535 | 1,514 | 1,531 | 8,800 |
| 2013/10/28 | 1,532 | 1,532 | 1,516 | 1,525 | 4,100 |
| 2013/10/25 | 1,486 | 1,545 | 1,471 | 1,532 | 22,500 |
| 2013/10/24 | 1,474 | 1,506 | 1,472 | 1,500 | 5,900 |
| 2013/10/23 | 1,530 | 1,550 | 1,468 | 1,485 | 32,900 |
| 2013/10/22 | 1,462 | 1,483 | 1,461 | 1,477 | 6,600 |
| 2013/10/21 | 1,457 | 1,471 | 1,457 | 1,462 | 3,000 |
| 2013/10/18 | 1,458 | 1,465 | 1,455 | 1,463 | 3,800 |
| 2013/10/17 | 1,446 | 1,451 | 1,440 | 1,450 | 11,800 |
| 2013/10/16 | 1,478 | 1,478 | 1,440 | 1,440 | 15,700 |
| 2013/10/15 | 1,472 | 1,478 | 1,457 | 1,473 | 2,700 |
| 2013/10/11 | 1,461 | 1,480 | 1,461 | 1,477 | 2,900 |
| 2013/10/10 | 1,460 | 1,471 | 1,432 | 1,461 | 8,200 |
| 2013/10/09 | 1,465 | 1,469 | 1,428 | 1,458 | 10,700 |
| 2013/10/08 | 1,500 | 1,500 | 1,425 | 1,466 | 16,000 |
| 2013/10/07 | 1,505 | 1,510 | 1,481 | 1,510 | 30,600 |
| 2013/10/04 | 1,480 | 1,523 | 1,480 | 1,500 | 37,000 |
| 2013/10/03 | 1,470 | 1,499 | 1,470 | 1,492 | 11,900 |
| 2013/10/02 | 1,476 | 1,476 | 1,450 | 1,470 | 13,700 |
| 2013/10/01 | 1,465 | 1,479 | 1,460 | 1,470 | 5,300 |
| 2013/09/30 | 1,466 | 1,473 | 1,460 | 1,465 | 5,100 |
| 2013/09/27 | 1,421 | 1,442 | 1,421 | 1,442 | 4,800 |
| 2013/09/26 | 1,430 | 1,430 | 1,414 | 1,414 | 15,800 |
| 2013/09/25 | 1,461 | 1,470 | 1,436 | 1,436 | 11,800 |
| 2013/09/24 | 1,500 | 1,527 | 1,480 | 1,501 | 17,800 |
| 2013/09/20 | 1,524 | 1,535 | 1,506 | 1,528 | 11,500 |
| 2013/09/19 | 1,470 | 1,520 | 1,470 | 1,496 | 23,600 |
| 2013/09/18 | 1,450 | 1,475 | 1,440 | 1,470 | 11,500 |
| 2013/09/17 | 1,439 | 1,458 | 1,425 | 1,458 | 8,400 |
| 2013/09/13 | 1,430 | 1,455 | 1,420 | 1,439 | 7,700 |
| 2013/09/12 | 1,442 | 1,457 | 1,421 | 1,439 | 13,700 |
| 2013/09/11 | 1,433 | 1,450 | 1,418 | 1,442 | 15,500 |
| 2013/09/10 | 1,393 | 1,450 | 1,390 | 1,433 | 17,500 |
| 2013/09/09 | 1,400 | 1,430 | 1,375 | 1,398 | 21,900 |
| 2013/09/06 | 1,365 | 1,393 | 1,364 | 1,375 | 14,800 |
| 2013/09/05 | 1,370 | 1,385 | 1,341 | 1,364 | 16,000 |
| 2013/09/04 | 1,340 | 1,346 | 1,338 | 1,343 | 4,100 |
| 2013/09/03 | 1,346 | 1,346 | 1,334 | 1,337 | 3,400 |
| 2013/09/02 | 1,345 | 1,350 | 1,313 | 1,346 | 10,800 |
| 2013/08/30 | 1,368 | 1,371 | 1,308 | 1,338 | 13,500 |
| 2013/08/29 | 1,381 | 1,386 | 1,363 | 1,381 | 4,100 |
| 2013/08/28 | 1,356 | 1,382 | 1,335 | 1,381 | 34,200 |
| 2013/08/27 | 1,320 | 1,371 | 1,320 | 1,369 | 9,000 |
| 2013/08/26 | 1,316 | 1,334 | 1,316 | 1,329 | 3,800 |
| 2013/08/23 | 1,323 | 1,348 | 1,318 | 1,326 | 8,700 |
| 2013/08/22 | 1,309 | 1,316 | 1,309 | 1,316 | 2,400 |
| 2013/08/21 | 1,290 | 1,308 | 1,290 | 1,308 | 900 |
| 2013/08/20 | 1,290 | 1,295 | 1,290 | 1,290 | 4,500 |
| 2013/08/19 | 1,294 | 1,300 | 1,288 | 1,295 | 2,300 |
| 2013/08/16 | 1,319 | 1,319 | 1,300 | 1,300 | 4,200 |
| 2013/08/15 | 1,310 | 1,315 | 1,300 | 1,300 | 4,000 |
| 2013/08/14 | 1,310 | 1,314 | 1,302 | 1,309 | 5,300 |
| 2013/08/13 | 1,281 | 1,326 | 1,280 | 1,319 | 6,700 |
| 2013/08/12 | 1,350 | 1,356 | 1,280 | 1,280 | 9,500 |
| 2013/08/09 | 1,346 | 1,362 | 1,345 | 1,345 | 7,700 |
| 2013/08/08 | 1,349 | 1,364 | 1,336 | 1,347 | 7,200 |
| 2013/08/07 | 1,361 | 1,361 | 1,340 | 1,350 | 7,700 |
| 2013/08/06 | 1,371 | 1,379 | 1,365 | 1,371 | 4,500 |
| 2013/08/05 | 1,411 | 1,411 | 1,350 | 1,369 | 7,400 |
| 2013/08/02 | 1,398 | 1,398 | 1,370 | 1,391 | 4,900 |
| 2013/08/01 | 1,420 | 1,420 | 1,370 | 1,370 | 4,500 |
| 2013/07/31 | 1,426 | 1,426 | 1,381 | 1,393 | 4,500 |
| 2013/07/30 | 1,350 | 1,428 | 1,350 | 1,428 | 8,200 |
| 2013/07/29 | 1,360 | 1,379 | 1,335 | 1,358 | 14,300 |
| 2013/07/26 | 1,353 | 1,353 | 1,328 | 1,329 | 3,900 |
| 2013/07/25 | 1,360 | 1,365 | 1,351 | 1,353 | 2,000 |
| 2013/07/24 | 1,350 | 1,365 | 1,345 | 1,360 | 4,300 |
| 2013/07/23 | 1,355 | 1,360 | 1,340 | 1,350 | 3,300 |
| 2013/07/22 | 1,340 | 1,357 | 1,340 | 1,345 | 3,000 |
| 2013/07/19 | 1,345 | 1,350 | 1,323 | 1,323 | 4,900 |
| 2013/07/18 | 1,321 | 1,347 | 1,321 | 1,347 | 2,000 |
| 2013/07/17 | 1,321 | 1,325 | 1,320 | 1,320 | 2,500 |
| 2013/07/16 | 1,315 | 1,321 | 1,315 | 1,316 | 2,700 |
| 2013/07/12 | 1,320 | 1,336 | 1,312 | 1,321 | 1,600 |
| 2013/07/11 | 1,323 | 1,323 | 1,311 | 1,320 | 3,400 |
| 2013/07/10 | 1,350 | 1,350 | 1,320 | 1,321 | 8,600 |
| 2013/07/09 | 1,358 | 1,360 | 1,332 | 1,345 | 4,600 |
| 2013/07/08 | 1,330 | 1,350 | 1,326 | 1,328 | 4,700 |
| 2013/07/05 | 1,310 | 1,320 | 1,309 | 1,320 | 2,300 |
| 2013/07/04 | 1,301 | 1,309 | 1,300 | 1,304 | 3,900 |
| 2013/07/03 | 1,305 | 1,319 | 1,300 | 1,319 | 3,000 |
| 2013/07/02 | 1,260 | 1,305 | 1,260 | 1,305 | 8,800 |
| 2013/07/01 | 1,240 | 1,259 | 1,240 | 1,252 | 13,100 |
| 2013/06/28 | 1,263 | 1,269 | 1,210 | 1,240 | 17,400 |
| 2013/06/27 | 1,287 | 1,287 | 1,215 | 1,235 | 14,300 |
| 2013/06/26 | 1,322 | 1,322 | 1,257 | 1,257 | 16,700 |
| 2013/06/25 | 1,360 | 1,360 | 1,322 | 1,322 | 11,200 |
| 2013/06/24 | 1,371 | 1,379 | 1,370 | 1,370 | 6,800 |
| 2013/06/21 | 1,359 | 1,370 | 1,343 | 1,370 | 5,000 |
| 2013/06/20 | 1,385 | 1,396 | 1,358 | 1,361 | 18,900 |
| 2013/06/19 | 1,370 | 1,385 | 1,360 | 1,385 | 10,900 |
| 2013/06/18 | 1,371 | 1,372 | 1,340 | 1,350 | 17,900 |
| 2013/06/17 | 1,391 | 1,400 | 1,356 | 1,371 | 27,800 |
| 2013/06/14 | 1,420 | 1,479 | 1,420 | 1,430 | 4,500 |
| 2013/06/13 | 1,412 | 1,444 | 1,388 | 1,440 | 5,000 |
| 2013/06/12 | 1,430 | 1,455 | 1,416 | 1,455 | 3,600 |
| 2013/06/11 | 1,451 | 1,460 | 1,430 | 1,456 | 8,700 |
| 2013/06/10 | 1,407 | 1,490 | 1,407 | 1,489 | 14,000 |
| 2013/06/07 | 1,328 | 1,380 | 1,320 | 1,380 | 25,400 |
| 2013/06/06 | 1,450 | 1,484 | 1,403 | 1,448 | 9,800 |
| 2013/06/05 | 1,521 | 1,560 | 1,490 | 1,495 | 6,800 |
| 2013/06/04 | 1,511 | 1,540 | 1,511 | 1,520 | 11,000 |
| 2013/06/03 | 1,600 | 1,650 | 1,530 | 1,535 | 46,300 |
| 2013/05/31 | 1,510 | 1,900 | 1,510 | 1,700 | 112,700 |
| 2013/05/30 | 1,547 | 1,550 | 1,500 | 1,500 | 4,300 |
| 2013/05/29 | 1,530 | 1,553 | 1,519 | 1,553 | 7,200 |
| 2013/05/28 | 1,485 | 1,529 | 1,485 | 1,519 | 4,300 |
| 2013/05/27 | 1,502 | 1,540 | 1,495 | 1,500 | 4,800 |
| 2013/05/24 | 1,474 | 1,579 | 1,474 | 1,554 | 14,100 |
| 2013/05/23 | 1,569 | 1,570 | 1,450 | 1,532 | 22,900 |
| 2013/05/22 | 1,575 | 1,598 | 1,540 | 1,570 | 30,700 |
| 2013/05/21 | 1,500 | 1,599 | 1,488 | 1,590 | 61,000 |
| 2013/05/20 | 1,420 | 1,480 | 1,418 | 1,448 | 19,400 |
| 2013/05/17 | 1,350 | 1,421 | 1,350 | 1,397 | 14,400 |
| 2013/05/16 | 1,410 | 1,427 | 1,350 | 1,363 | 28,900 |
| 2013/05/15 | 1,510 | 1,525 | 1,353 | 1,421 | 48,200 |
| 2013/05/14 | 1,460 | 1,520 | 1,457 | 1,500 | 27,800 |
| 2013/05/13 | 1,390 | 1,455 | 1,390 | 1,440 | 24,400 |
| 2013/05/10 | 1,384 | 1,429 | 1,361 | 1,383 | 17,600 |
| 2013/05/09 | 1,399 | 1,406 | 1,359 | 1,359 | 12,700 |
| 2013/05/08 | 1,385 | 1,420 | 1,352 | 1,370 | 30,400 |
| 2013/05/07 | 1,314 | 1,554 | 1,314 | 1,336 | 114,200 |
| 2013/05/02 | 1,277 | 1,320 | 1,277 | 1,313 | 22,600 |
| 2013/05/01 | 1,270 | 1,282 | 1,265 | 1,277 | 8,100 |
| 2013/04/30 | 1,265 | 1,265 | 1,248 | 1,259 | 10,700 |
| 2013/04/26 | 1,260 | 1,277 | 1,255 | 1,255 | 14,500 |
| 2013/04/25 | 1,255 | 1,258 | 1,230 | 1,237 | 13,700 |
| 2013/04/24 | 1,255 | 1,261 | 1,246 | 1,257 | 9,900 |
| 2013/04/23 | 1,252 | 1,264 | 1,252 | 1,261 | 5,500 |
| 2013/04/22 | 1,253 | 1,265 | 1,250 | 1,264 | 15,000 |
| 2013/04/19 | 1,245 | 1,252 | 1,245 | 1,252 | 4,400 |
| 2013/04/18 | 1,238 | 1,249 | 1,231 | 1,245 | 8,000 |
| 2013/04/17 | 1,230 | 1,234 | 1,230 | 1,230 | 3,200 |
| 2013/04/16 | 1,230 | 1,230 | 1,216 | 1,225 | 6,100 |
| 2013/04/15 | 1,230 | 1,235 | 1,222 | 1,235 | 7,700 |
| 2013/04/12 | 1,214 | 1,230 | 1,212 | 1,230 | 7,600 |
| 2013/04/11 | 1,215 | 1,219 | 1,205 | 1,218 | 13,800 |
| 2013/04/10 | 1,211 | 1,220 | 1,210 | 1,210 | 7,800 |
| 2013/04/09 | 1,220 | 1,220 | 1,211 | 1,218 | 8,100 |
| 2013/04/08 | 1,211 | 1,221 | 1,208 | 1,220 | 10,100 |
| 2013/04/05 | 1,214 | 1,227 | 1,205 | 1,208 | 10,100 |
| 2013/04/04 | 1,199 | 1,204 | 1,194 | 1,200 | 4,200 |
| 2013/04/03 | 1,191 | 1,209 | 1,191 | 1,206 | 3,700 |
| 2013/04/02 | 1,183 | 1,200 | 1,180 | 1,195 | 4,300 |
| 2013/04/01 | 1,215 | 1,219 | 1,183 | 1,183 | 16,900 |
| 2013/03/29 | 1,216 | 1,225 | 1,215 | 1,224 | 4,000 |
| 2013/03/28 | 1,226 | 1,230 | 1,213 | 1,225 | 4,600 |
| 2013/03/27 | 1,201 | 1,227 | 1,201 | 1,225 | 7,500 |
| 2013/03/26 | 1,209 | 1,209 | 1,205 | 1,209 | 4,300 |
| 2013/03/25 | 1,209 | 1,209 | 1,200 | 1,200 | 7,400 |
| 2013/03/22 | 1,203 | 1,210 | 1,197 | 1,203 | 3,000 |
| 2013/03/21 | 1,182 | 1,200 | 1,181 | 1,200 | 14,500 |
| 2013/03/19 | 1,186 | 1,193 | 1,178 | 1,181 | 8,000 |
| 2013/03/18 | 1,192 | 1,199 | 1,180 | 1,180 | 13,300 |
| 2013/03/15 | 1,191 | 1,197 | 1,181 | 1,184 | 11,600 |
| 2013/03/14 | 1,215 | 1,215 | 1,187 | 1,188 | 17,800 |
| 2013/03/13 | 1,219 | 1,219 | 1,202 | 1,206 | 3,900 |
| 2013/03/12 | 1,204 | 1,210 | 1,201 | 1,202 | 5,900 |
| 2013/03/11 | 1,197 | 1,200 | 1,196 | 1,200 | 4,900 |
| 2013/03/08 | 1,207 | 1,207 | 1,190 | 1,195 | 8,100 |
| 2013/03/07 | 1,220 | 1,220 | 1,195 | 1,200 | 6,200 |
| 2013/03/06 | 1,210 | 1,210 | 1,198 | 1,204 | 5,500 |
| 2013/03/05 | 1,220 | 1,225 | 1,201 | 1,201 | 9,800 |
| 2013/03/04 | 1,195 | 1,200 | 1,189 | 1,195 | 9,100 |
| 2013/03/01 | 1,178 | 1,178 | 1,169 | 1,173 | 4,800 |
| 2013/02/28 | 1,175 | 1,175 | 1,165 | 1,174 | 4,300 |
| 2013/02/27 | 1,162 | 1,168 | 1,161 | 1,165 | 5,400 |
| 2013/02/26 | 1,160 | 1,170 | 1,159 | 1,162 | 4,500 |
| 2013/02/25 | 1,167 | 1,169 | 1,160 | 1,165 | 7,200 |
| 2013/02/22 | 1,148 | 1,167 | 1,143 | 1,154 | 10,800 |
| 2013/02/21 | 1,153 | 1,153 | 1,148 | 1,153 | 7,000 |
| 2013/02/20 | 1,153 | 1,161 | 1,150 | 1,153 | 17,400 |
| 2013/02/19 | 1,165 | 1,165 | 1,152 | 1,153 | 7,700 |
| 2013/02/18 | 1,150 | 1,200 | 1,150 | 1,165 | 7,900 |
| 2013/02/15 | 1,185 | 1,185 | 1,140 | 1,169 | 24,400 |
| 2013/02/14 | 1,203 | 1,220 | 1,203 | 1,220 | 2,200 |
| 2013/02/13 | 1,225 | 1,225 | 1,210 | 1,211 | 10,200 |
| 2013/02/12 | 1,233 | 1,245 | 1,230 | 1,230 | 5,200 |
| 2013/02/08 | 1,260 | 1,260 | 1,205 | 1,233 | 8,200 |
| 2013/02/07 | 1,266 | 1,272 | 1,261 | 1,272 | 8,500 |
| 2013/02/06 | 1,276 | 1,276 | 1,261 | 1,267 | 10,700 |
| 2013/02/05 | 1,265 | 1,275 | 1,264 | 1,274 | 4,600 |
| 2013/02/04 | 1,254 | 1,290 | 1,246 | 1,266 | 11,700 |
| 2013/02/01 | 1,251 | 1,259 | 1,242 | 1,254 | 5,500 |
| 2013/01/31 | 1,250 | 1,255 | 1,250 | 1,255 | 3,500 |
| 2013/01/30 | 1,246 | 1,250 | 1,245 | 1,246 | 7,400 |
| 2013/01/29 | 1,255 | 1,257 | 1,245 | 1,248 | 9,000 |
| 2013/01/28 | 1,240 | 1,285 | 1,222 | 1,257 | 23,700 |
| 2013/01/25 | 1,176 | 1,188 | 1,174 | 1,188 | 6,100 |
| 2013/01/24 | 1,167 | 1,174 | 1,160 | 1,174 | 3,500 |
| 2013/01/23 | 1,163 | 1,166 | 1,158 | 1,164 | 5,100 |
| 2013/01/22 | 1,154 | 1,155 | 1,152 | 1,155 | 4,400 |
| 2013/01/21 | 1,144 | 1,153 | 1,141 | 1,150 | 9,100 |
| 2013/01/18 | 1,141 | 1,144 | 1,140 | 1,140 | 4,700 |
| 2013/01/17 | 1,143 | 1,146 | 1,135 | 1,141 | 12,400 |
| 2013/01/16 | 1,153 | 1,153 | 1,123 | 1,143 | 32,900 |
| 2013/01/15 | 1,148 | 1,149 | 1,145 | 1,148 | 10,400 |
| 2013/01/11 | 1,146 | 1,148 | 1,142 | 1,142 | 5,600 |
| 2013/01/10 | 1,144 | 1,146 | 1,140 | 1,145 | 7,400 |
| 2013/01/09 | 1,140 | 1,146 | 1,139 | 1,139 | 8,800 |
| 2013/01/08 | 1,138 | 1,145 | 1,138 | 1,138 | 7,600 |
| 2013/01/07 | 1,148 | 1,149 | 1,137 | 1,139 | 13,700 |
| 2013/01/04 | 1,144 | 1,144 | 1,136 | 1,139 | 17,600 |