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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,875 | 1,899 | 1,875 | 1,898 | 7,100 |
| 2014/12/29 | 1,910 | 1,910 | 1,875 | 1,875 | 6,000 |
| 2014/12/26 | 1,869 | 1,901 | 1,869 | 1,900 | 5,400 |
| 2014/12/25 | 1,881 | 1,908 | 1,860 | 1,908 | 7,100 |
| 2014/12/24 | 1,860 | 1,900 | 1,860 | 1,900 | 10,500 |
| 2014/12/22 | 1,851 | 1,892 | 1,851 | 1,866 | 2,600 |
| 2014/12/19 | 1,890 | 1,890 | 1,851 | 1,862 | 5,400 |
| 2014/12/18 | 1,857 | 1,867 | 1,843 | 1,850 | 3,300 |
| 2014/12/17 | 1,841 | 1,863 | 1,841 | 1,852 | 1,700 |
| 2014/12/16 | 1,881 | 1,881 | 1,839 | 1,879 | 8,400 |
| 2014/12/15 | 1,892 | 1,899 | 1,878 | 1,881 | 2,400 |
| 2014/12/12 | 1,886 | 1,925 | 1,868 | 1,925 | 8,300 |
| 2014/12/11 | 1,836 | 1,934 | 1,821 | 1,925 | 11,100 |
| 2014/12/10 | 1,904 | 1,933 | 1,850 | 1,876 | 14,400 |
| 2014/12/09 | 1,935 | 1,936 | 1,888 | 1,918 | 11,500 |
| 2014/12/08 | 1,975 | 2,029 | 1,935 | 1,936 | 24,600 |
| 2014/12/05 | 1,948 | 1,951 | 1,920 | 1,935 | 6,300 |
| 2014/12/04 | 1,918 | 1,955 | 1,890 | 1,949 | 17,600 |
| 2014/12/03 | 1,860 | 1,920 | 1,860 | 1,920 | 34,200 |
| 2014/12/02 | 1,890 | 1,890 | 1,864 | 1,868 | 15,300 |
| 2014/12/01 | 1,825 | 1,923 | 1,825 | 1,874 | 13,800 |
| 2014/11/28 | 1,829 | 1,850 | 1,824 | 1,831 | 3,000 |
| 2014/11/27 | 1,823 | 1,847 | 1,823 | 1,831 | 3,800 |
| 2014/11/26 | 1,830 | 1,854 | 1,830 | 1,854 | 7,200 |
| 2014/11/25 | 1,859 | 1,859 | 1,830 | 1,830 | 2,000 |
| 2014/11/21 | 1,867 | 1,867 | 1,840 | 1,840 | 1,600 |
| 2014/11/20 | 1,847 | 1,869 | 1,838 | 1,869 | 10,000 |
| 2014/11/19 | 1,844 | 1,851 | 1,830 | 1,850 | 7,300 |
| 2014/11/18 | 1,822 | 1,842 | 1,822 | 1,840 | 4,700 |
| 2014/11/17 | 1,850 | 1,857 | 1,821 | 1,836 | 18,400 |
| 2014/11/14 | 1,818 | 1,840 | 1,818 | 1,834 | 7,200 |
| 2014/11/13 | 1,824 | 1,838 | 1,803 | 1,806 | 6,100 |
| 2014/11/12 | 1,828 | 1,831 | 1,800 | 1,816 | 8,500 |
| 2014/11/11 | 1,820 | 1,848 | 1,820 | 1,837 | 9,300 |
| 2014/11/10 | 1,800 | 1,820 | 1,780 | 1,812 | 7,400 |
| 2014/11/07 | 1,790 | 1,800 | 1,777 | 1,800 | 4,400 |
| 2014/11/06 | 1,808 | 1,820 | 1,790 | 1,793 | 6,200 |
| 2014/11/05 | 1,793 | 1,808 | 1,793 | 1,805 | 800 |
| 2014/11/04 | 1,785 | 1,820 | 1,785 | 1,811 | 6,300 |
| 2014/10/31 | 1,811 | 1,811 | 1,780 | 1,785 | 2,700 |
| 2014/10/30 | 1,818 | 1,822 | 1,805 | 1,822 | 2,600 |
| 2014/10/29 | 1,819 | 1,822 | 1,804 | 1,819 | 2,900 |
| 2014/10/28 | 1,819 | 1,819 | 1,782 | 1,819 | 4,100 |
| 2014/10/27 | 1,798 | 1,809 | 1,771 | 1,809 | 3,700 |
| 2014/10/24 | 1,805 | 1,810 | 1,798 | 1,810 | 3,900 |
| 2014/10/23 | 1,790 | 1,806 | 1,730 | 1,805 | 1,800 |
| 2014/10/22 | 1,778 | 1,799 | 1,761 | 1,799 | 4,900 |
| 2014/10/21 | 1,730 | 1,785 | 1,730 | 1,780 | 1,600 |
| 2014/10/20 | 1,768 | 1,800 | 1,741 | 1,768 | 11,800 |
| 2014/10/17 | 1,712 | 1,743 | 1,712 | 1,728 | 4,500 |
| 2014/10/16 | 1,740 | 1,760 | 1,700 | 1,747 | 12,600 |
| 2014/10/15 | 1,732 | 1,760 | 1,732 | 1,750 | 3,600 |
| 2014/10/14 | 1,701 | 1,747 | 1,701 | 1,730 | 5,800 |
| 2014/10/10 | 1,760 | 1,778 | 1,743 | 1,751 | 11,400 |
| 2014/10/09 | 1,786 | 1,820 | 1,783 | 1,803 | 7,700 |
| 2014/10/08 | 1,800 | 1,800 | 1,767 | 1,791 | 6,300 |
| 2014/10/07 | 1,784 | 1,820 | 1,784 | 1,807 | 4,000 |
| 2014/10/06 | 1,792 | 1,814 | 1,780 | 1,780 | 3,500 |
| 2014/10/03 | 1,762 | 1,790 | 1,762 | 1,789 | 6,900 |
| 2014/10/02 | 1,796 | 1,800 | 1,761 | 1,763 | 8,300 |
| 2014/10/01 | 1,812 | 1,843 | 1,796 | 1,810 | 12,900 |
| 2014/09/30 | 1,849 | 1,850 | 1,819 | 1,846 | 12,200 |
| 2014/09/29 | 1,850 | 1,850 | 1,831 | 1,835 | 3,300 |
| 2014/09/26 | 1,811 | 1,827 | 1,811 | 1,815 | 3,000 |
| 2014/09/25 | 1,831 | 1,845 | 1,807 | 1,809 | 11,000 |
| 2014/09/24 | 1,812 | 1,834 | 1,812 | 1,821 | 7,900 |
| 2014/09/22 | 1,836 | 1,853 | 1,825 | 1,849 | 13,100 |
| 2014/09/19 | 1,845 | 1,878 | 1,845 | 1,857 | 9,800 |
| 2014/09/18 | 1,875 | 1,883 | 1,840 | 1,847 | 5,200 |
| 2014/09/17 | 1,850 | 1,887 | 1,848 | 1,851 | 5,900 |
| 2014/09/16 | 1,834 | 1,895 | 1,811 | 1,849 | 20,200 |
| 2014/09/12 | 1,874 | 1,879 | 1,825 | 1,862 | 17,300 |
| 2014/09/11 | 1,885 | 1,892 | 1,875 | 1,891 | 5,500 |
| 2014/09/10 | 1,890 | 1,893 | 1,836 | 1,885 | 31,700 |
| 2014/09/09 | 1,951 | 1,968 | 1,891 | 1,893 | 23,400 |
| 2014/09/08 | 1,954 | 1,979 | 1,919 | 1,957 | 28,900 |
| 2014/09/05 | 1,932 | 1,963 | 1,898 | 1,909 | 42,400 |
| 2014/09/04 | 1,911 | 2,271 | 1,891 | 1,927 | 263,200 |
| 2014/09/03 | 1,970 | 2,078 | 1,861 | 1,871 | 63,000 |
| 2014/09/02 | 1,863 | 2,240 | 1,802 | 1,950 | 379,900 |
| 2014/09/01 | 1,850 | 1,850 | 1,810 | 1,840 | 5,500 |
| 2014/08/29 | 1,760 | 1,849 | 1,759 | 1,847 | 16,400 |
| 2014/08/28 | 1,747 | 1,768 | 1,746 | 1,755 | 2,600 |
| 2014/08/27 | 1,760 | 1,761 | 1,748 | 1,761 | 2,800 |
| 2014/08/26 | 1,717 | 1,775 | 1,700 | 1,748 | 14,100 |
| 2014/08/25 | 1,690 | 1,714 | 1,690 | 1,710 | 2,200 |
| 2014/08/22 | 1,709 | 1,711 | 1,700 | 1,700 | 4,200 |
| 2014/08/21 | 1,709 | 1,709 | 1,700 | 1,705 | 3,500 |
| 2014/08/20 | 1,700 | 1,717 | 1,700 | 1,706 | 3,700 |
| 2014/08/19 | 1,688 | 1,700 | 1,673 | 1,700 | 6,700 |
| 2014/08/18 | 1,680 | 1,689 | 1,646 | 1,689 | 2,100 |
| 2014/08/15 | 1,620 | 1,699 | 1,620 | 1,680 | 8,400 |
| 2014/08/14 | 1,646 | 1,646 | 1,620 | 1,629 | 5,000 |
| 2014/08/13 | 1,635 | 1,650 | 1,625 | 1,626 | 5,600 |
| 2014/08/12 | 1,633 | 1,645 | 1,633 | 1,639 | 1,400 |
| 2014/08/11 | 1,650 | 1,655 | 1,621 | 1,633 | 6,800 |
| 2014/08/08 | 1,648 | 1,648 | 1,603 | 1,625 | 6,700 |
| 2014/08/07 | 1,648 | 1,650 | 1,613 | 1,631 | 3,900 |
| 2014/08/06 | 1,621 | 1,650 | 1,607 | 1,628 | 12,500 |
| 2014/08/05 | 1,615 | 1,850 | 1,605 | 1,620 | 44,200 |
| 2014/08/04 | 1,625 | 1,630 | 1,616 | 1,620 | 2,400 |
| 2014/08/01 | 1,609 | 1,639 | 1,590 | 1,613 | 13,200 |
| 2014/07/31 | 1,640 | 1,688 | 1,581 | 1,602 | 58,500 |
| 2014/07/30 | 1,819 | 1,844 | 1,522 | 1,560 | 90,100 |
| 2014/07/29 | 1,798 | 1,819 | 1,798 | 1,803 | 2,700 |
| 2014/07/28 | 1,805 | 1,825 | 1,804 | 1,807 | 4,600 |
| 2014/07/25 | 1,792 | 1,811 | 1,792 | 1,802 | 3,700 |
| 2014/07/24 | 1,831 | 1,831 | 1,790 | 1,809 | 19,800 |
| 2014/07/23 | 1,854 | 1,890 | 1,842 | 1,845 | 9,500 |
| 2014/07/22 | 1,866 | 1,878 | 1,864 | 1,878 | 4,500 |
| 2014/07/18 | 1,834 | 1,865 | 1,830 | 1,852 | 24,300 |
| 2014/07/17 | 1,834 | 1,839 | 1,825 | 1,825 | 5,000 |
| 2014/07/16 | 1,864 | 1,865 | 1,850 | 1,851 | 11,100 |
| 2014/07/15 | 1,885 | 1,900 | 1,867 | 1,867 | 58,100 |
| 2014/07/14 | 1,886 | 1,897 | 1,879 | 1,885 | 3,300 |
| 2014/07/11 | 1,875 | 1,900 | 1,875 | 1,900 | 3,400 |
| 2014/07/10 | 1,895 | 1,895 | 1,879 | 1,879 | 2,200 |
| 2014/07/09 | 1,873 | 1,908 | 1,873 | 1,890 | 2,900 |
| 2014/07/08 | 1,870 | 1,920 | 1,870 | 1,894 | 12,500 |
| 2014/07/07 | 1,924 | 1,924 | 1,890 | 1,890 | 6,700 |
| 2014/07/04 | 1,939 | 1,939 | 1,908 | 1,910 | 9,300 |
| 2014/07/03 | 1,923 | 1,934 | 1,920 | 1,921 | 5,200 |
| 2014/07/02 | 1,922 | 1,927 | 1,919 | 1,919 | 5,900 |
| 2014/07/01 | 1,930 | 1,940 | 1,919 | 1,933 | 5,600 |
| 2014/06/30 | 1,944 | 1,944 | 1,910 | 1,929 | 4,900 |
| 2014/06/27 | 1,902 | 1,910 | 1,883 | 1,910 | 6,100 |
| 2014/06/26 | 1,900 | 1,906 | 1,898 | 1,900 | 5,300 |
| 2014/06/25 | 1,930 | 1,945 | 1,920 | 1,920 | 4,800 |
| 2014/06/24 | 1,921 | 1,943 | 1,920 | 1,935 | 5,600 |
| 2014/06/23 | 1,948 | 1,955 | 1,934 | 1,936 | 19,900 |
| 2014/06/20 | 2,000 | 2,000 | 1,956 | 1,967 | 5,000 |
| 2014/06/19 | 1,945 | 2,050 | 1,937 | 1,989 | 22,000 |
| 2014/06/18 | 1,935 | 1,974 | 1,931 | 1,952 | 6,900 |
| 2014/06/17 | 1,975 | 1,976 | 1,947 | 1,947 | 5,900 |
| 2014/06/16 | 2,008 | 2,020 | 1,991 | 2,005 | 6,000 |
| 2014/06/13 | 2,031 | 2,050 | 1,980 | 2,025 | 12,100 |
| 2014/06/12 | 2,050 | 2,184 | 2,031 | 2,079 | 88,600 |
| 2014/06/11 | 1,876 | 2,077 | 1,846 | 2,018 | 71,100 |
| 2014/06/10 | 1,820 | 1,879 | 1,815 | 1,877 | 19,200 |
| 2014/06/09 | 1,818 | 1,824 | 1,816 | 1,822 | 10,500 |
| 2014/06/06 | 1,850 | 1,860 | 1,812 | 1,813 | 19,900 |
| 2014/06/05 | 1,892 | 1,892 | 1,828 | 1,840 | 16,600 |
| 2014/06/04 | 1,880 | 1,910 | 1,834 | 1,852 | 13,100 |
| 2014/06/03 | 1,916 | 1,916 | 1,870 | 1,880 | 9,100 |
| 2014/06/02 | 1,949 | 1,949 | 1,918 | 1,925 | 1,500 |
| 2014/05/30 | 1,917 | 1,949 | 1,903 | 1,949 | 11,000 |
| 2014/05/29 | 1,872 | 1,900 | 1,872 | 1,890 | 1,600 |
| 2014/05/28 | 1,875 | 1,919 | 1,872 | 1,900 | 3,000 |
| 2014/05/27 | 1,884 | 1,940 | 1,851 | 1,868 | 7,100 |
| 2014/05/26 | 1,820 | 1,881 | 1,802 | 1,870 | 13,500 |
| 2014/05/23 | 1,820 | 1,820 | 1,806 | 1,806 | 1,700 |
| 2014/05/22 | 1,826 | 1,826 | 1,751 | 1,820 | 10,200 |
| 2014/05/21 | 1,831 | 1,850 | 1,814 | 1,820 | 7,200 |
| 2014/05/20 | 1,826 | 1,833 | 1,820 | 1,831 | 5,300 |
| 2014/05/19 | 1,810 | 1,855 | 1,810 | 1,832 | 10,900 |
| 2014/05/16 | 1,800 | 1,820 | 1,785 | 1,806 | 5,100 |
| 2014/05/15 | 1,820 | 1,837 | 1,790 | 1,798 | 15,600 |
| 2014/05/14 | 1,805 | 1,832 | 1,780 | 1,820 | 18,000 |
| 2014/05/13 | 1,822 | 1,868 | 1,822 | 1,831 | 7,700 |
| 2014/05/12 | 1,840 | 1,850 | 1,822 | 1,827 | 12,800 |
| 2014/05/09 | 1,825 | 1,843 | 1,822 | 1,831 | 1,700 |
| 2014/05/08 | 1,836 | 1,848 | 1,825 | 1,826 | 2,700 |
| 2014/05/07 | 1,820 | 1,830 | 1,800 | 1,828 | 5,300 |
| 2014/05/02 | 1,823 | 1,828 | 1,819 | 1,819 | 3,900 |
| 2014/05/01 | 1,863 | 1,863 | 1,815 | 1,820 | 12,800 |
| 2014/04/30 | 1,868 | 1,868 | 1,820 | 1,827 | 6,800 |
| 2014/04/28 | 1,845 | 1,848 | 1,820 | 1,832 | 4,600 |
| 2014/04/25 | 1,824 | 1,840 | 1,800 | 1,835 | 6,700 |
| 2014/04/24 | 1,800 | 1,835 | 1,800 | 1,810 | 3,300 |
| 2014/04/23 | 1,813 | 1,873 | 1,811 | 1,819 | 11,900 |
| 2014/04/22 | 1,851 | 1,855 | 1,811 | 1,811 | 7,500 |
| 2014/04/21 | 1,855 | 1,855 | 1,835 | 1,845 | 1,700 |
| 2014/04/18 | 1,820 | 1,855 | 1,805 | 1,855 | 5,500 |
| 2014/04/17 | 1,810 | 1,837 | 1,792 | 1,827 | 6,500 |
| 2014/04/16 | 1,780 | 1,822 | 1,780 | 1,806 | 4,200 |
| 2014/04/15 | 1,780 | 1,786 | 1,769 | 1,769 | 3,100 |
| 2014/04/14 | 1,755 | 1,788 | 1,755 | 1,760 | 19,500 |
| 2014/04/11 | 1,800 | 1,830 | 1,750 | 1,795 | 17,800 |
| 2014/04/10 | 1,872 | 1,900 | 1,853 | 1,853 | 22,000 |
| 2014/04/09 | 1,936 | 1,936 | 1,870 | 1,870 | 9,500 |
| 2014/04/08 | 2,007 | 2,007 | 1,910 | 1,940 | 12,900 |
| 2014/04/07 | 2,025 | 2,027 | 1,998 | 2,007 | 2,200 |
| 2014/04/04 | 2,026 | 2,045 | 2,016 | 2,028 | 10,100 |
| 2014/04/03 | 2,025 | 2,026 | 2,002 | 2,024 | 6,000 |
| 2014/04/02 | 1,985 | 2,044 | 1,981 | 2,025 | 12,200 |
| 2014/04/01 | 2,000 | 2,000 | 1,968 | 1,973 | 6,000 |
| 2014/03/31 | 2,010 | 2,010 | 1,984 | 1,997 | 6,600 |
| 2014/03/28 | 1,986 | 2,000 | 1,972 | 1,983 | 8,000 |
| 2014/03/27 | 1,948 | 1,985 | 1,900 | 1,985 | 19,400 |
| 2014/03/26 | 1,960 | 1,984 | 1,950 | 1,982 | 5,000 |
| 2014/03/25 | 2,010 | 2,010 | 1,955 | 1,955 | 14,800 |
| 2014/03/24 | 1,958 | 2,050 | 1,956 | 2,000 | 18,600 |
| 2014/03/20 | 2,073 | 2,073 | 1,954 | 1,963 | 21,300 |
| 2014/03/19 | 2,090 | 2,090 | 2,050 | 2,073 | 13,000 |
| 2014/03/18 | 2,073 | 2,090 | 2,062 | 2,080 | 9,100 |
| 2014/03/17 | 2,120 | 2,139 | 2,058 | 2,062 | 17,400 |
| 2014/03/14 | 2,030 | 2,141 | 2,011 | 2,095 | 39,500 |
| 2014/03/13 | 2,052 | 2,054 | 2,040 | 2,041 | 3,100 |
| 2014/03/12 | 2,089 | 2,094 | 2,045 | 2,057 | 8,700 |
| 2014/03/11 | 2,065 | 2,089 | 2,032 | 2,080 | 20,500 |
| 2014/03/10 | 2,135 | 2,135 | 2,015 | 2,020 | 29,600 |
| 2014/03/07 | 2,048 | 2,130 | 2,021 | 2,130 | 43,800 |
| 2014/03/06 | 2,044 | 2,044 | 1,991 | 2,025 | 14,000 |
| 2014/03/05 | 2,049 | 2,071 | 1,995 | 2,015 | 18,600 |
| 2014/03/04 | 1,858 | 2,050 | 1,858 | 2,049 | 27,900 |
| 2014/03/03 | 1,901 | 1,930 | 1,807 | 1,898 | 34,600 |
| 2014/02/28 | 1,951 | 1,976 | 1,907 | 1,927 | 18,800 |
| 2014/02/27 | 2,025 | 2,052 | 1,950 | 1,960 | 24,100 |
| 2014/02/26 | 2,050 | 2,080 | 2,000 | 2,042 | 18,900 |
| 2014/02/25 | 2,015 | 2,148 | 2,015 | 2,052 | 49,900 |
| 2014/02/24 | 2,010 | 2,070 | 1,919 | 2,020 | 31,300 |
| 2014/02/21 | 1,971 | 2,043 | 1,971 | 2,000 | 26,800 |
| 2014/02/20 | 2,051 | 2,080 | 1,931 | 1,955 | 38,600 |
| 2014/02/19 | 2,000 | 2,150 | 1,966 | 2,086 | 67,300 |
| 2014/02/18 | 1,840 | 2,179 | 1,840 | 2,020 | 213,100 |
| 2014/02/17 | 1,780 | 1,800 | 1,710 | 1,800 | 23,800 |
| 2014/02/14 | 1,788 | 1,839 | 1,758 | 1,838 | 16,100 |
| 2014/02/13 | 1,880 | 1,890 | 1,799 | 1,799 | 20,100 |
| 2014/02/12 | 1,900 | 1,940 | 1,840 | 1,875 | 26,700 |
| 2014/02/10 | 1,849 | 1,900 | 1,816 | 1,870 | 27,800 |
| 2014/02/07 | 1,799 | 1,831 | 1,758 | 1,770 | 27,100 |
| 2014/02/06 | 1,685 | 1,738 | 1,640 | 1,720 | 22,900 |
| 2014/02/05 | 1,670 | 1,697 | 1,605 | 1,660 | 26,800 |
| 2014/02/04 | 1,607 | 1,665 | 1,550 | 1,600 | 71,200 |
| 2014/02/03 | 1,850 | 1,851 | 1,727 | 1,727 | 39,800 |
| 2014/01/31 | 1,850 | 1,987 | 1,791 | 1,851 | 93,700 |
| 2014/01/30 | 1,805 | 1,845 | 1,756 | 1,780 | 39,600 |
| 2014/01/29 | 1,850 | 1,877 | 1,816 | 1,870 | 46,700 |
| 2014/01/28 | 1,926 | 1,970 | 1,799 | 1,815 | 101,800 |
| 2014/01/27 | 2,139 | 2,176 | 1,951 | 1,952 | 125,000 |
| 2014/01/24 | 2,126 | 2,476 | 2,000 | 2,239 | 738,000 |
| 2014/01/23 | 2,176 | 2,176 | 2,176 | 2,176 | 33,300 |
| 2014/01/22 | 1,776 | 1,776 | 1,776 | 1,776 | 25,100 |
| 2014/01/21 | 1,497 | 1,497 | 1,472 | 1,476 | 3,300 |
| 2014/01/20 | 1,482 | 1,482 | 1,475 | 1,481 | 4,900 |
| 2014/01/17 | 1,481 | 1,487 | 1,467 | 1,471 | 4,700 |
| 2014/01/16 | 1,440 | 1,480 | 1,440 | 1,475 | 21,300 |
| 2014/01/15 | 1,441 | 1,441 | 1,420 | 1,440 | 5,900 |
| 2014/01/14 | 1,454 | 1,454 | 1,411 | 1,452 | 8,000 |
| 2014/01/10 | 1,457 | 1,457 | 1,436 | 1,441 | 5,000 |
| 2014/01/09 | 1,467 | 1,468 | 1,457 | 1,457 | 6,600 |
| 2014/01/08 | 1,455 | 1,472 | 1,450 | 1,461 | 8,900 |
| 2014/01/07 | 1,431 | 1,440 | 1,430 | 1,437 | 3,700 |
| 2014/01/06 | 1,468 | 1,468 | 1,420 | 1,431 | 11,400 |