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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,831 | 1,831 | 1,770 | 1,798 | 35,500 |
| 2017/12/28 | 1,831 | 1,880 | 1,830 | 1,848 | 36,300 |
| 2017/12/27 | 1,807 | 1,850 | 1,765 | 1,844 | 30,900 |
| 2017/12/27 | 1 -> 2.00 分割 | ||||
| 2017/12/26 | 3,730 | 3,825 | 3,600 | 3,640 | 30,300 |
| 2017/12/25 | 3,850 | 3,850 | 3,705 | 3,730 | 22,300 |
| 2017/12/22 | 3,725 | 3,795 | 3,655 | 3,790 | 13,200 |
| 2017/12/21 | 3,600 | 3,700 | 3,540 | 3,700 | 19,500 |
| 2017/12/20 | 3,760 | 3,770 | 3,600 | 3,625 | 27,900 |
| 2017/12/19 | 3,825 | 3,835 | 3,750 | 3,755 | 19,400 |
| 2017/12/18 | 3,915 | 3,930 | 3,805 | 3,825 | 18,900 |
| 2017/12/15 | 3,950 | 3,950 | 3,840 | 3,885 | 13,200 |
| 2017/12/14 | 3,815 | 3,975 | 3,815 | 3,950 | 12,700 |
| 2017/12/13 | 3,810 | 3,900 | 3,785 | 3,815 | 22,000 |
| 2017/12/12 | 4,005 | 4,010 | 3,730 | 3,825 | 52,400 |
| 2017/12/11 | 4,130 | 4,140 | 4,010 | 4,050 | 14,900 |
| 2017/12/08 | 4,090 | 4,185 | 4,080 | 4,115 | 17,100 |
| 2017/12/07 | 4,080 | 4,255 | 4,070 | 4,080 | 21,900 |
| 2017/12/06 | 4,185 | 4,185 | 4,000 | 4,090 | 18,700 |
| 2017/12/05 | 4,040 | 4,195 | 3,895 | 4,165 | 41,200 |
| 2017/12/04 | 4,210 | 4,460 | 4,130 | 4,135 | 49,600 |
| 2017/12/01 | 4,100 | 4,290 | 3,970 | 4,200 | 53,200 |
| 2017/11/30 | 4,040 | 4,170 | 3,900 | 4,005 | 51,900 |
| 2017/11/29 | 3,750 | 4,195 | 3,730 | 4,070 | 93,000 |
| 2017/11/28 | 3,705 | 3,750 | 3,600 | 3,700 | 27,400 |
| 2017/11/27 | 3,740 | 3,835 | 3,650 | 3,660 | 54,100 |
| 2017/11/24 | 3,520 | 3,865 | 3,515 | 3,670 | 136,500 |
| 2017/11/22 | 3,260 | 3,510 | 3,245 | 3,465 | 78,600 |
| 2017/11/21 | 3,325 | 3,325 | 3,150 | 3,240 | 69,400 |
| 2017/11/20 | 3,285 | 3,330 | 3,150 | 3,235 | 58,700 |
| 2017/11/17 | 3,260 | 3,280 | 3,215 | 3,280 | 22,300 |
| 2017/11/16 | 3,125 | 3,230 | 3,125 | 3,225 | 38,400 |
| 2017/11/15 | 3,165 | 3,220 | 3,035 | 3,110 | 30,900 |
| 2017/11/14 | 3,230 | 3,310 | 3,160 | 3,175 | 23,500 |
| 2017/11/13 | 3,190 | 3,275 | 3,160 | 3,230 | 63,400 |
| 2017/11/10 | 3,025 | 3,115 | 3,025 | 3,060 | 22,200 |
| 2017/11/09 | 3,105 | 3,275 | 3,040 | 3,060 | 50,900 |
| 2017/11/08 | 3,050 | 3,125 | 3,025 | 3,125 | 15,800 |
| 2017/11/07 | 3,125 | 3,155 | 3,030 | 3,050 | 19,600 |
| 2017/11/06 | 3,125 | 3,130 | 3,105 | 3,125 | 7,800 |
| 2017/11/02 | 3,135 | 3,160 | 3,100 | 3,110 | 11,500 |
| 2017/11/01 | 3,130 | 3,165 | 3,110 | 3,135 | 8,300 |
| 2017/10/31 | 3,095 | 3,160 | 3,080 | 3,130 | 6,300 |
| 2017/10/30 | 3,050 | 3,170 | 3,050 | 3,110 | 13,600 |
| 2017/10/27 | 2,997 | 3,065 | 2,996 | 3,050 | 12,100 |
| 2017/10/26 | 2,991 | 3,015 | 2,985 | 3,000 | 9,200 |
| 2017/10/25 | 3,020 | 3,070 | 3,005 | 3,020 | 12,000 |
| 2017/10/24 | 2,953 | 3,065 | 2,950 | 3,045 | 30,500 |
| 2017/10/23 | 2,991 | 3,000 | 2,937 | 2,952 | 27,400 |
| 2017/10/20 | 3,065 | 3,065 | 2,965 | 2,976 | 50,700 |
| 2017/10/19 | 3,100 | 3,195 | 3,035 | 3,065 | 54,900 |
| 2017/10/18 | 3,205 | 3,360 | 3,060 | 3,130 | 154,800 |
| 2017/10/17 | 2,921 | 2,931 | 2,901 | 2,920 | 6,500 |
| 2017/10/16 | 2,965 | 2,997 | 2,859 | 2,935 | 35,400 |
| 2017/10/13 | 2,916 | 2,924 | 2,841 | 2,915 | 18,700 |
| 2017/10/12 | 2,937 | 2,990 | 2,890 | 2,890 | 13,100 |
| 2017/10/11 | 3,020 | 3,045 | 2,910 | 2,959 | 26,500 |
| 2017/10/10 | 2,940 | 3,020 | 2,900 | 3,005 | 12,900 |
| 2017/10/06 | 2,832 | 3,020 | 2,832 | 2,970 | 38,100 |
| 2017/10/05 | 2,980 | 2,980 | 2,831 | 2,866 | 71,800 |
| 2017/10/04 | 3,100 | 3,135 | 2,998 | 3,010 | 37,400 |
| 2017/10/03 | 3,205 | 3,215 | 3,100 | 3,150 | 23,600 |
| 2017/10/02 | 3,160 | 3,280 | 2,990 | 3,235 | 42,100 |
| 2017/09/29 | 3,240 | 3,240 | 3,170 | 3,190 | 27,400 |
| 2017/09/28 | 3,345 | 3,350 | 3,225 | 3,250 | 25,700 |
| 2017/09/27 | 3,320 | 3,410 | 3,315 | 3,320 | 23,000 |
| 2017/09/26 | 3,360 | 3,500 | 3,305 | 3,370 | 49,400 |
| 2017/09/25 | 3,270 | 3,415 | 3,235 | 3,390 | 32,200 |
| 2017/09/22 | 3,290 | 3,500 | 3,220 | 3,340 | 64,800 |
| 2017/09/21 | 3,205 | 3,360 | 3,195 | 3,300 | 28,000 |
| 2017/09/20 | 3,200 | 3,330 | 3,155 | 3,185 | 39,400 |
| 2017/09/19 | 3,255 | 3,275 | 3,130 | 3,200 | 61,000 |
| 2017/09/15 | 3,250 | 3,400 | 3,215 | 3,275 | 32,500 |
| 2017/09/14 | 3,440 | 3,510 | 3,165 | 3,310 | 113,500 |
| 2017/09/13 | 3,590 | 3,635 | 3,400 | 3,440 | 86,600 |
| 2017/09/12 | 3,240 | 3,790 | 3,235 | 3,585 | 152,300 |
| 2017/09/11 | 3,240 | 3,295 | 3,175 | 3,235 | 43,700 |
| 2017/09/08 | 3,175 | 3,385 | 3,130 | 3,185 | 61,800 |
| 2017/09/07 | 3,240 | 3,300 | 3,145 | 3,175 | 66,200 |
| 2017/09/06 | 2,940 | 3,250 | 2,940 | 3,170 | 53,300 |
| 2017/09/05 | 3,030 | 3,130 | 2,920 | 3,060 | 93,700 |
| 2017/09/04 | 2,887 | 3,280 | 2,870 | 3,100 | 88,200 |
| 2017/09/01 | 2,788 | 2,985 | 2,788 | 2,937 | 40,300 |
| 2017/08/31 | 2,802 | 2,839 | 2,719 | 2,804 | 33,600 |
| 2017/08/30 | 2,647 | 2,841 | 2,647 | 2,802 | 43,300 |
| 2017/08/29 | 2,478 | 2,674 | 2,470 | 2,670 | 18,900 |
| 2017/08/28 | 2,500 | 2,535 | 2,464 | 2,513 | 18,400 |
| 2017/08/25 | 2,445 | 2,539 | 2,445 | 2,504 | 13,800 |
| 2017/08/24 | 2,545 | 2,545 | 2,450 | 2,485 | 21,000 |
| 2017/08/23 | 2,592 | 2,594 | 2,503 | 2,589 | 27,600 |
| 2017/08/22 | 2,262 | 2,677 | 2,250 | 2,577 | 83,500 |
| 2017/08/21 | 2,149 | 2,350 | 2,104 | 2,290 | 46,600 |
| 2017/08/18 | 2,046 | 2,111 | 2,021 | 2,111 | 16,400 |
| 2017/08/17 | 2,067 | 2,068 | 2,032 | 2,049 | 6,200 |
| 2017/08/16 | 2,040 | 2,077 | 1,987 | 2,077 | 16,500 |
| 2017/08/15 | 2,063 | 2,130 | 1,982 | 2,047 | 42,600 |
| 2017/08/14 | 2,131 | 2,153 | 2,025 | 2,079 | 121,500 |
| 2017/08/10 | 2,378 | 2,378 | 2,316 | 2,378 | 102,400 |
| 2017/08/09 | 1,946 | 1,978 | 1,940 | 1,978 | 7,200 |
| 2017/08/08 | 1,966 | 1,970 | 1,939 | 1,946 | 7,500 |
| 2017/08/07 | 1,973 | 1,979 | 1,953 | 1,966 | 9,700 |
| 2017/08/04 | 2,018 | 2,072 | 1,910 | 1,933 | 65,000 |
| 2017/08/03 | 1,862 | 1,862 | 1,845 | 1,862 | 5,600 |
| 2017/08/02 | 1,867 | 1,867 | 1,823 | 1,854 | 3,200 |
| 2017/08/01 | 1,873 | 1,873 | 1,820 | 1,840 | 14,300 |
| 2017/07/31 | 1,844 | 1,888 | 1,812 | 1,858 | 12,100 |
| 2017/07/28 | 1,860 | 1,861 | 1,814 | 1,844 | 7,800 |
| 2017/07/27 | 1,836 | 1,862 | 1,836 | 1,851 | 1,800 |
| 2017/07/26 | 1,865 | 1,865 | 1,823 | 1,829 | 8,200 |
| 2017/07/25 | 1,870 | 1,899 | 1,865 | 1,865 | 3,200 |
| 2017/07/24 | 1,893 | 1,893 | 1,861 | 1,887 | 4,300 |
| 2017/07/21 | 1,816 | 1,898 | 1,811 | 1,898 | 17,100 |
| 2017/07/20 | 1,816 | 1,818 | 1,811 | 1,818 | 1,500 |
| 2017/07/19 | 1,828 | 1,828 | 1,809 | 1,820 | 5,400 |
| 2017/07/18 | 1,824 | 1,825 | 1,808 | 1,808 | 3,700 |
| 2017/07/14 | 1,814 | 1,818 | 1,814 | 1,818 | 2,200 |
| 2017/07/13 | 1,815 | 1,815 | 1,814 | 1,814 | 400 |
| 2017/07/12 | 1,805 | 1,807 | 1,790 | 1,802 | 4,800 |
| 2017/07/11 | 1,810 | 1,824 | 1,810 | 1,811 | 5,100 |
| 2017/07/10 | 1,787 | 1,810 | 1,779 | 1,807 | 9,900 |
| 2017/07/07 | 1,753 | 1,800 | 1,753 | 1,776 | 3,400 |
| 2017/07/06 | 1,793 | 1,794 | 1,778 | 1,781 | 1,500 |
| 2017/07/05 | 1,779 | 1,788 | 1,770 | 1,788 | 3,300 |
| 2017/07/04 | 1,756 | 1,779 | 1,750 | 1,770 | 4,000 |
| 2017/07/03 | 1,775 | 1,775 | 1,752 | 1,754 | 1,900 |
| 2017/06/30 | 1,736 | 1,760 | 1,726 | 1,751 | 8,300 |
| 2017/06/29 | 1,742 | 1,749 | 1,731 | 1,746 | 3,400 |
| 2017/06/28 | 1,754 | 1,784 | 1,742 | 1,742 | 6,200 |
| 2017/06/27 | 1,794 | 1,794 | 1,755 | 1,777 | 1,900 |
| 2017/06/26 | 1,774 | 1,781 | 1,755 | 1,778 | 4,300 |
| 2017/06/23 | 1,762 | 1,762 | 1,756 | 1,759 | 3,500 |
| 2017/06/22 | 1,746 | 1,770 | 1,746 | 1,769 | 4,000 |
| 2017/06/21 | 1,750 | 1,760 | 1,745 | 1,750 | 6,300 |
| 2017/06/20 | 1,738 | 1,782 | 1,731 | 1,760 | 5,600 |
| 2017/06/19 | 1,750 | 1,750 | 1,715 | 1,749 | 15,300 |
| 2017/06/16 | 1,714 | 1,754 | 1,712 | 1,744 | 9,300 |
| 2017/06/15 | 1,710 | 1,710 | 1,701 | 1,707 | 2,500 |
| 2017/06/14 | 1,720 | 1,720 | 1,700 | 1,705 | 7,000 |
| 2017/06/13 | 1,704 | 1,758 | 1,703 | 1,715 | 7,000 |
| 2017/06/12 | 1,731 | 1,731 | 1,715 | 1,715 | 5,100 |
| 2017/06/09 | 1,747 | 1,747 | 1,726 | 1,739 | 2,500 |
| 2017/06/08 | 1,750 | 1,755 | 1,728 | 1,731 | 7,000 |
| 2017/06/07 | 1,730 | 1,740 | 1,729 | 1,740 | 3,700 |
| 2017/06/06 | 1,755 | 1,755 | 1,730 | 1,739 | 2,900 |
| 2017/06/05 | 1,772 | 1,772 | 1,755 | 1,755 | 2,600 |
| 2017/06/02 | 1,788 | 1,788 | 1,751 | 1,772 | 10,800 |
| 2017/06/01 | 1,762 | 1,782 | 1,762 | 1,778 | 8,100 |
| 2017/05/31 | 1,754 | 1,760 | 1,743 | 1,756 | 5,100 |
| 2017/05/30 | 1,738 | 1,750 | 1,710 | 1,743 | 5,700 |
| 2017/05/29 | 1,716 | 1,749 | 1,716 | 1,749 | 7,400 |
| 2017/05/26 | 1,719 | 1,734 | 1,711 | 1,734 | 5,800 |
| 2017/05/25 | 1,691 | 1,720 | 1,691 | 1,720 | 900 |
| 2017/05/24 | 1,713 | 1,725 | 1,713 | 1,725 | 600 |
| 2017/05/23 | 1,733 | 1,737 | 1,705 | 1,713 | 6,800 |
| 2017/05/22 | 1,679 | 1,727 | 1,664 | 1,727 | 12,100 |
| 2017/05/19 | 1,639 | 1,666 | 1,639 | 1,648 | 1,900 |
| 2017/05/18 | 1,628 | 1,668 | 1,628 | 1,639 | 7,700 |
| 2017/05/17 | 1,702 | 1,702 | 1,677 | 1,688 | 2,900 |
| 2017/05/16 | 1,704 | 1,704 | 1,671 | 1,699 | 6,200 |
| 2017/05/15 | 1,730 | 1,770 | 1,677 | 1,690 | 15,800 |
| 2017/05/12 | 1,676 | 1,682 | 1,656 | 1,667 | 10,300 |
| 2017/05/11 | 1,630 | 1,666 | 1,630 | 1,646 | 7,300 |
| 2017/05/10 | 1,630 | 1,637 | 1,625 | 1,637 | 3,000 |
| 2017/05/09 | 1,637 | 1,637 | 1,614 | 1,632 | 4,600 |
| 2017/05/08 | 1,618 | 1,623 | 1,599 | 1,615 | 3,500 |
| 2017/05/02 | 1,599 | 1,600 | 1,589 | 1,599 | 5,100 |
| 2017/05/01 | 1,600 | 1,601 | 1,592 | 1,595 | 2,000 |
| 2017/04/28 | 1,624 | 1,624 | 1,600 | 1,600 | 3,500 |
| 2017/04/27 | 1,545 | 1,586 | 1,545 | 1,586 | 6,000 |
| 2017/04/26 | 1,530 | 1,551 | 1,530 | 1,551 | 3,900 |
| 2017/04/25 | 1,530 | 1,531 | 1,515 | 1,525 | 3,000 |
| 2017/04/24 | 1,549 | 1,549 | 1,505 | 1,514 | 4,000 |
| 2017/04/21 | 1,522 | 1,526 | 1,521 | 1,521 | 1,300 |
| 2017/04/20 | 1,525 | 1,527 | 1,521 | 1,521 | 900 |
| 2017/04/19 | 1,517 | 1,530 | 1,503 | 1,527 | 2,900 |
| 2017/04/18 | 1,492 | 1,519 | 1,492 | 1,519 | 3,300 |
| 2017/04/17 | 1,471 | 1,489 | 1,471 | 1,489 | 3,300 |
| 2017/04/14 | 1,500 | 1,509 | 1,475 | 1,489 | 4,300 |
| 2017/04/13 | 1,480 | 1,502 | 1,470 | 1,486 | 12,700 |
| 2017/04/12 | 1,500 | 1,500 | 1,458 | 1,490 | 13,400 |
| 2017/04/11 | 1,507 | 1,520 | 1,480 | 1,509 | 3,600 |
| 2017/04/10 | 1,535 | 1,535 | 1,503 | 1,515 | 4,400 |
| 2017/04/07 | 1,490 | 1,530 | 1,430 | 1,530 | 19,900 |
| 2017/04/06 | 1,514 | 1,519 | 1,481 | 1,488 | 10,300 |
| 2017/04/05 | 1,550 | 1,551 | 1,483 | 1,510 | 13,300 |
| 2017/04/04 | 1,619 | 1,621 | 1,530 | 1,544 | 13,700 |
| 2017/04/03 | 1,640 | 1,670 | 1,600 | 1,619 | 16,200 |
| 2017/03/31 | 1,600 | 1,650 | 1,580 | 1,640 | 15,600 |
| 2017/03/30 | 1,605 | 1,605 | 1,571 | 1,600 | 9,600 |
| 2017/03/29 | 1,570 | 1,614 | 1,569 | 1,604 | 10,500 |
| 2017/03/28 | 1,576 | 1,600 | 1,536 | 1,570 | 16,500 |
| 2017/03/27 | 1,575 | 1,632 | 1,560 | 1,582 | 27,300 |
| 2017/03/24 | 1,582 | 1,620 | 1,547 | 1,575 | 40,800 |
| 2017/03/23 | 1,700 | 1,701 | 1,608 | 1,610 | 94,000 |
| 2017/03/22 | 1,736 | 1,736 | 1,674 | 1,695 | 336,700 |
| 2017/03/21 | 1,445 | 1,451 | 1,436 | 1,436 | 3,000 |
| 2017/03/17 | 1,440 | 1,457 | 1,440 | 1,440 | 5,300 |
| 2017/03/16 | 1,452 | 1,459 | 1,427 | 1,459 | 2,500 |
| 2017/03/15 | 1,452 | 1,453 | 1,400 | 1,453 | 10,600 |
| 2017/03/14 | 1,444 | 1,445 | 1,440 | 1,441 | 5,500 |
| 2017/03/13 | 1,456 | 1,456 | 1,439 | 1,442 | 3,700 |
| 2017/03/10 | 1,458 | 1,458 | 1,438 | 1,440 | 20,600 |
| 2017/03/09 | 1,445 | 1,460 | 1,440 | 1,458 | 11,600 |
| 2017/03/08 | 1,450 | 1,459 | 1,438 | 1,440 | 21,000 |
| 2017/03/07 | 1,461 | 1,461 | 1,430 | 1,440 | 27,100 |
| 2017/03/06 | 1,467 | 1,467 | 1,430 | 1,439 | 13,000 |
| 2017/03/03 | 1,462 | 1,462 | 1,437 | 1,438 | 17,600 |
| 2017/03/02 | 1,465 | 1,468 | 1,420 | 1,460 | 12,100 |
| 2017/03/01 | 1,467 | 1,482 | 1,441 | 1,465 | 7,800 |
| 2017/02/28 | 1,484 | 1,484 | 1,459 | 1,467 | 6,800 |
| 2017/02/27 | 1,482 | 1,493 | 1,481 | 1,484 | 5,400 |
| 2017/02/24 | 1,495 | 1,495 | 1,480 | 1,480 | 900 |
| 2017/02/23 | 1,469 | 1,478 | 1,468 | 1,478 | 2,400 |
| 2017/02/22 | 1,485 | 1,485 | 1,482 | 1,482 | 200 |
| 2017/02/21 | 1,498 | 1,498 | 1,485 | 1,485 | 800 |
| 2017/02/20 | 1,509 | 1,509 | 1,480 | 1,484 | 5,200 |
| 2017/02/17 | 1,482 | 1,512 | 1,474 | 1,479 | 9,500 |
| 2017/02/16 | 1,499 | 1,506 | 1,475 | 1,491 | 13,400 |
| 2017/02/15 | 1,525 | 1,525 | 1,481 | 1,499 | 5,800 |
| 2017/02/14 | 1,526 | 1,559 | 1,500 | 1,510 | 32,200 |
| 2017/02/13 | 1,498 | 1,527 | 1,498 | 1,527 | 7,000 |
| 2017/02/10 | 1,487 | 1,496 | 1,487 | 1,496 | 700 |
| 2017/02/09 | 1,484 | 1,498 | 1,484 | 1,498 | 400 |
| 2017/02/08 | 1,500 | 1,500 | 1,487 | 1,500 | 1,800 |
| 2017/02/07 | 1,483 | 1,501 | 1,483 | 1,500 | 2,700 |
| 2017/02/06 | 1,500 | 1,501 | 1,480 | 1,500 | 3,600 |
| 2017/02/03 | 1,491 | 1,500 | 1,490 | 1,496 | 1,300 |
| 2017/02/02 | 1,493 | 1,501 | 1,480 | 1,499 | 12,700 |
| 2017/02/01 | 1,485 | 1,497 | 1,480 | 1,497 | 2,600 |
| 2017/01/31 | 1,500 | 1,505 | 1,500 | 1,503 | 800 |
| 2017/01/30 | 1,520 | 1,520 | 1,499 | 1,508 | 3,700 |
| 2017/01/27 | 1,532 | 1,549 | 1,499 | 1,510 | 8,600 |
| 2017/01/26 | 1,512 | 1,560 | 1,512 | 1,528 | 6,800 |
| 2017/01/25 | 1,510 | 1,527 | 1,510 | 1,527 | 4,000 |
| 2017/01/24 | 1,501 | 1,508 | 1,501 | 1,508 | 1,900 |
| 2017/01/23 | 1,500 | 1,510 | 1,500 | 1,500 | 4,200 |
| 2017/01/19 | 1,485 | 1,500 | 1,485 | 1,496 | 900 |
| 2017/01/18 | 1,545 | 1,545 | 1,495 | 1,522 | 2,300 |
| 2017/01/17 | 1,454 | 1,545 | 1,453 | 1,545 | 8,900 |
| 2017/01/16 | 1,458 | 1,465 | 1,435 | 1,465 | 6,000 |
| 2017/01/13 | 1,435 | 1,468 | 1,435 | 1,458 | 3,600 |
| 2017/01/12 | 1,446 | 1,469 | 1,439 | 1,453 | 7,000 |
| 2017/01/11 | 1,455 | 1,456 | 1,440 | 1,448 | 4,700 |
| 2017/01/10 | 1,457 | 1,476 | 1,442 | 1,450 | 10,900 |
| 2017/01/06 | 1,450 | 1,455 | 1,448 | 1,455 | 7,800 |
| 2017/01/05 | 1,450 | 1,453 | 1,448 | 1,451 | 3,600 |
| 2017/01/04 | 1,450 | 1,453 | 1,450 | 1,453 | 1,400 |