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 |
|---|---|---|---|---|---|
| 2018/12/28 | 806 | 822 | 789 | 810 | 25,100 |
| 2018/12/27 | 810 | 827 | 802 | 815 | 34,900 |
| 2018/12/26 | 809 | 809 | 757 | 780 | 68,100 |
| 2018/12/25 | 787 | 831 | 782 | 824 | 184,000 |
| 2018/12/21 | 908 | 908 | 828 | 860 | 123,100 |
| 2018/12/20 | 952 | 959 | 906 | 923 | 47,000 |
| 2018/12/19 | 950 | 975 | 950 | 953 | 37,700 |
| 2018/12/18 | 1,001 | 1,001 | 943 | 950 | 94,600 |
| 2018/12/17 | 1,008 | 1,014 | 996 | 1,005 | 34,400 |
| 2018/12/14 | 1,054 | 1,054 | 1,015 | 1,025 | 18,600 |
| 2018/12/13 | 1,030 | 1,054 | 1,030 | 1,042 | 27,300 |
| 2018/12/12 | 1,023 | 1,028 | 1,008 | 1,024 | 30,100 |
| 2018/12/11 | 1,017 | 1,026 | 998 | 1,005 | 35,500 |
| 2018/12/10 | 1,018 | 1,018 | 993 | 1,000 | 47,400 |
| 2018/12/07 | 1,008 | 1,019 | 999 | 1,010 | 12,300 |
| 2018/12/06 | 1,045 | 1,045 | 999 | 1,007 | 65,600 |
| 2018/12/05 | 1,044 | 1,053 | 1,036 | 1,045 | 12,900 |
| 2018/12/04 | 1,068 | 1,075 | 1,048 | 1,058 | 41,000 |
| 2018/12/03 | 1,060 | 1,067 | 1,048 | 1,062 | 42,300 |
| 2018/11/30 | 1,048 | 1,059 | 1,039 | 1,053 | 19,800 |
| 2018/11/29 | 1,050 | 1,057 | 1,031 | 1,044 | 35,400 |
| 2018/11/28 | 1,026 | 1,073 | 1,023 | 1,062 | 40,300 |
| 2018/11/27 | 1,012 | 1,049 | 997 | 1,021 | 40,600 |
| 2018/11/26 | 1,000 | 1,026 | 984 | 1,009 | 53,100 |
| 2018/11/22 | 987 | 1,018 | 984 | 1,001 | 35,300 |
| 2018/11/21 | 989 | 992 | 971 | 975 | 38,800 |
| 2018/11/20 | 983 | 999 | 982 | 999 | 20,800 |
| 2018/11/19 | 990 | 1,008 | 976 | 998 | 55,900 |
| 2018/11/16 | 1,038 | 1,038 | 984 | 991 | 80,800 |
| 2018/11/15 | 1,045 | 1,045 | 1,025 | 1,038 | 83,600 |
| 2018/11/14 | 1,060 | 1,060 | 1,035 | 1,042 | 27,500 |
| 2018/11/13 | 1,055 | 1,098 | 1,046 | 1,072 | 38,500 |
| 2018/11/12 | 1,062 | 1,069 | 1,050 | 1,061 | 34,100 |
| 2018/11/09 | 1,050 | 1,079 | 1,043 | 1,069 | 46,100 |
| 2018/11/08 | 1,067 | 1,091 | 1,046 | 1,049 | 73,500 |
| 2018/11/07 | 1,098 | 1,098 | 1,065 | 1,084 | 13,800 |
| 2018/11/06 | 1,073 | 1,102 | 1,073 | 1,089 | 7,300 |
| 2018/11/05 | 1,090 | 1,115 | 1,072 | 1,072 | 73,200 |
| 2018/11/02 | 1,072 | 1,124 | 1,061 | 1,109 | 43,900 |
| 2018/11/01 | 1,050 | 1,075 | 1,046 | 1,052 | 49,700 |
| 2018/10/31 | 1,050 | 1,060 | 1,044 | 1,050 | 43,900 |
| 2018/10/30 | 1,010 | 1,056 | 1,004 | 1,049 | 28,600 |
| 2018/10/29 | 1,032 | 1,042 | 1,007 | 1,022 | 56,300 |
| 2018/10/26 | 1,114 | 1,134 | 1,027 | 1,050 | 128,700 |
| 2018/10/25 | 1,244 | 1,244 | 1,121 | 1,124 | 84,900 |
| 2018/10/24 | 1,281 | 1,303 | 1,252 | 1,256 | 17,200 |
| 2018/10/23 | 1,250 | 1,281 | 1,250 | 1,264 | 12,700 |
| 2018/10/22 | 1,231 | 1,256 | 1,231 | 1,245 | 54,000 |
| 2018/10/19 | 1,297 | 1,300 | 1,290 | 1,299 | 4,200 |
| 2018/10/18 | 1,297 | 1,314 | 1,295 | 1,296 | 12,700 |
| 2018/10/17 | 1,299 | 1,319 | 1,291 | 1,300 | 16,000 |
| 2018/10/16 | 1,317 | 1,317 | 1,270 | 1,283 | 21,800 |
| 2018/10/15 | 1,324 | 1,348 | 1,294 | 1,299 | 27,500 |
| 2018/10/12 | 1,292 | 1,343 | 1,292 | 1,326 | 7,400 |
| 2018/10/11 | 1,299 | 1,327 | 1,278 | 1,302 | 45,200 |
| 2018/10/10 | 1,348 | 1,350 | 1,344 | 1,350 | 8,400 |
| 2018/10/09 | 1,348 | 1,350 | 1,340 | 1,348 | 11,400 |
| 2018/10/05 | 1,350 | 1,355 | 1,349 | 1,351 | 13,700 |
| 2018/10/04 | 1,355 | 1,359 | 1,349 | 1,351 | 22,600 |
| 2018/10/03 | 1,354 | 1,365 | 1,352 | 1,356 | 9,600 |
| 2018/10/02 | 1,377 | 1,378 | 1,350 | 1,352 | 34,000 |
| 2018/10/01 | 1,378 | 1,378 | 1,360 | 1,372 | 13,300 |
| 2018/09/28 | 1,354 | 1,380 | 1,353 | 1,371 | 21,100 |
| 2018/09/27 | 1,376 | 1,378 | 1,351 | 1,353 | 26,500 |
| 2018/09/26 | 1,356 | 1,376 | 1,356 | 1,373 | 19,000 |
| 2018/09/25 | 1,351 | 1,375 | 1,351 | 1,375 | 17,500 |
| 2018/09/21 | 1,361 | 1,362 | 1,351 | 1,355 | 14,000 |
| 2018/09/20 | 1,441 | 1,446 | 1,337 | 1,351 | 85,200 |
| 2018/09/19 | 1,474 | 1,477 | 1,435 | 1,440 | 13,500 |
| 2018/09/18 | 1,481 | 1,503 | 1,477 | 1,480 | 9,900 |
| 2018/09/14 | 1,469 | 1,500 | 1,469 | 1,500 | 6,200 |
| 2018/09/13 | 1,496 | 1,510 | 1,470 | 1,489 | 7,100 |
| 2018/09/12 | 1,526 | 1,526 | 1,481 | 1,494 | 7,600 |
| 2018/09/11 | 1,527 | 1,537 | 1,507 | 1,526 | 10,400 |
| 2018/09/10 | 1,483 | 1,540 | 1,483 | 1,527 | 13,400 |
| 2018/09/07 | 1,495 | 1,513 | 1,473 | 1,505 | 8,000 |
| 2018/09/06 | 1,518 | 1,534 | 1,477 | 1,526 | 14,400 |
| 2018/09/05 | 1,500 | 1,529 | 1,495 | 1,515 | 8,300 |
| 2018/09/04 | 1,502 | 1,528 | 1,485 | 1,498 | 15,400 |
| 2018/09/03 | 1,489 | 1,539 | 1,460 | 1,539 | 22,000 |
| 2018/08/31 | 1,401 | 1,482 | 1,401 | 1,480 | 13,500 |
| 2018/08/30 | 1,386 | 1,423 | 1,386 | 1,423 | 4,600 |
| 2018/08/29 | 1,368 | 1,467 | 1,368 | 1,400 | 10,500 |
| 2018/08/28 | 1,378 | 1,381 | 1,368 | 1,368 | 11,700 |
| 2018/08/27 | 1,326 | 1,356 | 1,326 | 1,352 | 5,300 |
| 2018/08/24 | 1,326 | 1,340 | 1,326 | 1,328 | 11,000 |
| 2018/08/23 | 1,340 | 1,345 | 1,336 | 1,338 | 3,700 |
| 2018/08/22 | 1,331 | 1,347 | 1,323 | 1,336 | 5,800 |
| 2018/08/21 | 1,345 | 1,346 | 1,327 | 1,334 | 9,700 |
| 2018/08/20 | 1,341 | 1,350 | 1,337 | 1,345 | 6,300 |
| 2018/08/17 | 1,336 | 1,345 | 1,336 | 1,341 | 2,700 |
| 2018/08/16 | 1,335 | 1,340 | 1,317 | 1,335 | 6,900 |
| 2018/08/15 | 1,331 | 1,354 | 1,331 | 1,335 | 6,100 |
| 2018/08/14 | 1,320 | 1,352 | 1,320 | 1,344 | 4,900 |
| 2018/08/13 | 1,315 | 1,347 | 1,315 | 1,326 | 17,500 |
| 2018/08/10 | 1,360 | 1,360 | 1,332 | 1,335 | 16,300 |
| 2018/08/09 | 1,374 | 1,374 | 1,353 | 1,358 | 8,500 |
| 2018/08/08 | 1,362 | 1,382 | 1,360 | 1,362 | 7,100 |
| 2018/08/07 | 1,374 | 1,389 | 1,359 | 1,371 | 4,500 |
| 2018/08/06 | 1,373 | 1,379 | 1,370 | 1,376 | 2,700 |
| 2018/08/03 | 1,379 | 1,390 | 1,372 | 1,372 | 9,800 |
| 2018/08/02 | 1,390 | 1,393 | 1,370 | 1,379 | 5,300 |
| 2018/08/01 | 1,378 | 1,421 | 1,376 | 1,390 | 8,800 |
| 2018/07/31 | 1,384 | 1,399 | 1,371 | 1,377 | 8,200 |
| 2018/07/30 | 1,377 | 1,388 | 1,361 | 1,384 | 5,700 |
| 2018/07/27 | 1,396 | 1,396 | 1,375 | 1,390 | 4,800 |
| 2018/07/26 | 1,358 | 1,366 | 1,356 | 1,366 | 8,900 |
| 2018/07/25 | 1,370 | 1,373 | 1,357 | 1,357 | 15,500 |
| 2018/07/24 | 1,360 | 1,379 | 1,360 | 1,373 | 9,900 |
| 2018/07/23 | 1,359 | 1,379 | 1,358 | 1,363 | 8,300 |
| 2018/07/20 | 1,367 | 1,380 | 1,352 | 1,354 | 14,600 |
| 2018/07/19 | 1,376 | 1,378 | 1,352 | 1,366 | 13,500 |
| 2018/07/18 | 1,371 | 1,420 | 1,361 | 1,375 | 21,100 |
| 2018/07/17 | 1,400 | 1,408 | 1,380 | 1,385 | 11,500 |
| 2018/07/13 | 1,382 | 1,420 | 1,382 | 1,405 | 19,000 |
| 2018/07/12 | 1,370 | 1,387 | 1,370 | 1,373 | 7,400 |
| 2018/07/11 | 1,392 | 1,392 | 1,365 | 1,374 | 8,900 |
| 2018/07/10 | 1,398 | 1,431 | 1,395 | 1,395 | 10,400 |
| 2018/07/09 | 1,347 | 1,391 | 1,347 | 1,391 | 6,700 |
| 2018/07/06 | 1,343 | 1,365 | 1,337 | 1,361 | 20,800 |
| 2018/07/05 | 1,394 | 1,394 | 1,348 | 1,354 | 15,600 |
| 2018/07/04 | 1,354 | 1,381 | 1,343 | 1,370 | 19,700 |
| 2018/07/03 | 1,415 | 1,415 | 1,335 | 1,343 | 29,100 |
| 2018/07/02 | 1,463 | 1,463 | 1,402 | 1,402 | 35,700 |
| 2018/06/29 | 1,485 | 1,498 | 1,470 | 1,472 | 18,000 |
| 2018/06/28 | 1,530 | 1,556 | 1,500 | 1,500 | 24,300 |
| 2018/06/27 | 1,507 | 1,600 | 1,504 | 1,560 | 37,700 |
| 2018/06/26 | 1,525 | 1,540 | 1,472 | 1,525 | 48,400 |
| 2018/06/25 | 1,422 | 1,449 | 1,422 | 1,441 | 11,400 |
| 2018/06/22 | 1,444 | 1,445 | 1,412 | 1,429 | 15,100 |
| 2018/06/21 | 1,414 | 1,468 | 1,413 | 1,464 | 30,700 |
| 2018/06/20 | 1,389 | 1,416 | 1,361 | 1,412 | 32,500 |
| 2018/06/19 | 1,375 | 1,384 | 1,365 | 1,370 | 9,300 |
| 2018/06/18 | 1,394 | 1,394 | 1,371 | 1,386 | 13,700 |
| 2018/06/15 | 1,394 | 1,398 | 1,372 | 1,384 | 14,400 |
| 2018/06/14 | 1,399 | 1,416 | 1,393 | 1,408 | 25,100 |
| 2018/06/13 | 1,367 | 1,408 | 1,355 | 1,395 | 27,200 |
| 2018/06/12 | 1,358 | 1,372 | 1,356 | 1,358 | 9,300 |
| 2018/06/11 | 1,341 | 1,372 | 1,341 | 1,358 | 11,200 |
| 2018/06/08 | 1,340 | 1,352 | 1,340 | 1,346 | 6,100 |
| 2018/06/07 | 1,333 | 1,357 | 1,330 | 1,354 | 3,000 |
| 2018/06/06 | 1,349 | 1,349 | 1,330 | 1,336 | 8,800 |
| 2018/06/05 | 1,370 | 1,370 | 1,337 | 1,343 | 14,100 |
| 2018/06/04 | 1,380 | 1,387 | 1,369 | 1,375 | 11,300 |
| 2018/06/01 | 1,367 | 1,381 | 1,359 | 1,369 | 9,000 |
| 2018/05/31 | 1,383 | 1,384 | 1,353 | 1,366 | 14,800 |
| 2018/05/30 | 1,329 | 1,402 | 1,329 | 1,371 | 61,700 |
| 2018/05/29 | 1,336 | 1,337 | 1,328 | 1,332 | 6,400 |
| 2018/05/28 | 1,328 | 1,344 | 1,319 | 1,334 | 3,700 |
| 2018/05/25 | 1,330 | 1,345 | 1,312 | 1,324 | 20,000 |
| 2018/05/24 | 1,335 | 1,340 | 1,321 | 1,332 | 10,200 |
| 2018/05/23 | 1,352 | 1,360 | 1,328 | 1,331 | 11,200 |
| 2018/05/22 | 1,357 | 1,366 | 1,342 | 1,358 | 5,600 |
| 2018/05/21 | 1,330 | 1,360 | 1,323 | 1,353 | 14,800 |
| 2018/05/18 | 1,345 | 1,345 | 1,322 | 1,330 | 14,800 |
| 2018/05/17 | 1,335 | 1,359 | 1,331 | 1,331 | 27,000 |
| 2018/05/16 | 1,351 | 1,368 | 1,340 | 1,351 | 26,000 |
| 2018/05/15 | 1,382 | 1,391 | 1,351 | 1,364 | 30,500 |
| 2018/05/14 | 1,380 | 1,401 | 1,375 | 1,382 | 20,100 |
| 2018/05/11 | 1,372 | 1,411 | 1,364 | 1,410 | 49,900 |
| 2018/05/10 | 1,379 | 1,400 | 1,372 | 1,372 | 21,200 |
| 2018/05/09 | 1,384 | 1,410 | 1,367 | 1,378 | 17,700 |
| 2018/05/08 | 1,353 | 1,391 | 1,353 | 1,391 | 5,000 |
| 2018/05/07 | 1,343 | 1,371 | 1,343 | 1,354 | 6,100 |
| 2018/05/02 | 1,316 | 1,357 | 1,312 | 1,347 | 16,500 |
| 2018/05/01 | 1,360 | 1,367 | 1,328 | 1,330 | 11,400 |
| 2018/04/27 | 1,400 | 1,405 | 1,352 | 1,357 | 9,900 |
| 2018/04/26 | 1,329 | 1,393 | 1,329 | 1,385 | 37,600 |
| 2018/04/25 | 1,348 | 1,362 | 1,315 | 1,329 | 32,400 |
| 2018/04/24 | 1,374 | 1,378 | 1,333 | 1,345 | 20,400 |
| 2018/04/23 | 1,403 | 1,413 | 1,362 | 1,366 | 21,400 |
| 2018/04/20 | 1,358 | 1,418 | 1,348 | 1,395 | 23,000 |
| 2018/04/19 | 1,357 | 1,371 | 1,341 | 1,363 | 10,400 |
| 2018/04/18 | 1,316 | 1,359 | 1,306 | 1,351 | 26,300 |
| 2018/04/17 | 1,346 | 1,360 | 1,290 | 1,318 | 88,100 |
| 2018/04/16 | 1,447 | 1,447 | 1,321 | 1,348 | 63,100 |
| 2018/04/13 | 1,449 | 1,455 | 1,400 | 1,419 | 32,400 |
| 2018/04/12 | 1,448 | 1,448 | 1,428 | 1,430 | 18,500 |
| 2018/04/11 | 1,436 | 1,451 | 1,429 | 1,448 | 16,800 |
| 2018/04/10 | 1,445 | 1,445 | 1,414 | 1,425 | 12,800 |
| 2018/04/09 | 1,431 | 1,454 | 1,431 | 1,446 | 8,300 |
| 2018/04/06 | 1,494 | 1,494 | 1,435 | 1,435 | 27,400 |
| 2018/04/05 | 1,503 | 1,503 | 1,488 | 1,489 | 11,000 |
| 2018/04/04 | 1,554 | 1,554 | 1,487 | 1,501 | 29,900 |
| 2018/04/03 | 1,523 | 1,552 | 1,498 | 1,530 | 40,900 |
| 2018/04/02 | 1,490 | 1,542 | 1,481 | 1,528 | 31,000 |
| 2018/03/30 | 1,414 | 1,485 | 1,405 | 1,449 | 21,400 |
| 2018/03/29 | 1,383 | 1,394 | 1,368 | 1,384 | 13,800 |
| 2018/03/28 | 1,332 | 1,365 | 1,332 | 1,357 | 8,600 |
| 2018/03/27 | 1,342 | 1,400 | 1,333 | 1,340 | 37,400 |
| 2018/03/26 | 1,332 | 1,348 | 1,293 | 1,320 | 62,000 |
| 2018/03/23 | 1,410 | 1,434 | 1,361 | 1,371 | 38,900 |
| 2018/03/22 | 1,438 | 1,498 | 1,438 | 1,451 | 10,300 |
| 2018/03/20 | 1,410 | 1,445 | 1,405 | 1,444 | 20,000 |
| 2018/03/19 | 1,529 | 1,529 | 1,436 | 1,440 | 29,300 |
| 2018/03/16 | 1,465 | 1,548 | 1,465 | 1,529 | 23,100 |
| 2018/03/15 | 1,486 | 1,491 | 1,445 | 1,465 | 18,700 |
| 2018/03/14 | 1,439 | 1,494 | 1,436 | 1,492 | 16,900 |
| 2018/03/13 | 1,422 | 1,450 | 1,419 | 1,449 | 14,100 |
| 2018/03/12 | 1,420 | 1,445 | 1,402 | 1,422 | 24,700 |
| 2018/03/09 | 1,448 | 1,448 | 1,400 | 1,414 | 20,300 |
| 2018/03/08 | 1,405 | 1,445 | 1,405 | 1,422 | 11,800 |
| 2018/03/07 | 1,450 | 1,450 | 1,399 | 1,408 | 28,800 |
| 2018/03/06 | 1,433 | 1,447 | 1,423 | 1,436 | 20,600 |
| 2018/03/05 | 1,494 | 1,494 | 1,389 | 1,403 | 52,500 |
| 2018/03/02 | 1,481 | 1,500 | 1,476 | 1,494 | 15,100 |
| 2018/03/01 | 1,523 | 1,524 | 1,499 | 1,510 | 17,900 |
| 2018/02/28 | 1,521 | 1,549 | 1,517 | 1,530 | 14,100 |
| 2018/02/27 | 1,570 | 1,578 | 1,530 | 1,536 | 30,400 |
| 2018/02/26 | 1,599 | 1,638 | 1,554 | 1,554 | 44,300 |
| 2018/02/23 | 1,496 | 1,576 | 1,470 | 1,568 | 56,900 |
| 2018/02/22 | 1,500 | 1,510 | 1,495 | 1,495 | 18,800 |
| 2018/02/21 | 1,504 | 1,513 | 1,499 | 1,511 | 23,200 |
| 2018/02/20 | 1,525 | 1,529 | 1,500 | 1,512 | 18,000 |
| 2018/02/19 | 1,539 | 1,539 | 1,502 | 1,521 | 27,400 |
| 2018/02/16 | 1,583 | 1,583 | 1,521 | 1,527 | 9,800 |
| 2018/02/15 | 1,372 | 1,606 | 1,350 | 1,585 | 122,100 |
| 2018/02/14 | 1,522 | 1,532 | 1,461 | 1,532 | 31,300 |
| 2018/02/13 | 1,590 | 1,610 | 1,504 | 1,506 | 32,900 |
| 2018/02/09 | 1,482 | 1,563 | 1,480 | 1,550 | 40,800 |
| 2018/02/08 | 1,642 | 1,665 | 1,550 | 1,594 | 44,100 |
| 2018/02/07 | 1,644 | 1,690 | 1,600 | 1,632 | 83,100 |
| 2018/02/06 | 1,561 | 1,622 | 1,481 | 1,589 | 157,400 |
| 2018/02/05 | 1,716 | 1,745 | 1,687 | 1,721 | 43,800 |
| 2018/02/02 | 1,827 | 1,827 | 1,770 | 1,787 | 17,100 |
| 2018/02/01 | 1,811 | 1,825 | 1,802 | 1,813 | 17,600 |
| 2018/01/31 | 1,822 | 1,840 | 1,803 | 1,810 | 31,200 |
| 2018/01/30 | 1,859 | 1,891 | 1,840 | 1,851 | 44,900 |
| 2018/01/29 | 1,888 | 1,889 | 1,859 | 1,859 | 9,600 |
| 2018/01/26 | 1,871 | 1,871 | 1,854 | 1,870 | 8,100 |
| 2018/01/25 | 1,881 | 1,898 | 1,866 | 1,872 | 18,600 |
| 2018/01/24 | 1,866 | 1,892 | 1,852 | 1,890 | 37,300 |
| 2018/01/23 | 1,880 | 1,893 | 1,866 | 1,866 | 31,900 |
| 2018/01/22 | 1,895 | 1,900 | 1,874 | 1,884 | 43,900 |
| 2018/01/19 | 1,900 | 1,925 | 1,855 | 1,903 | 37,500 |
| 2018/01/18 | 1,931 | 1,980 | 1,873 | 1,873 | 126,300 |
| 2018/01/17 | 1,800 | 1,947 | 1,800 | 1,912 | 151,000 |
| 2018/01/16 | 1,799 | 1,799 | 1,755 | 1,770 | 34,200 |
| 2018/01/15 | 1,820 | 1,820 | 1,793 | 1,799 | 25,200 |
| 2018/01/12 | 1,796 | 1,821 | 1,786 | 1,816 | 32,300 |
| 2018/01/11 | 1,814 | 1,818 | 1,793 | 1,796 | 19,500 |
| 2018/01/10 | 1,810 | 1,822 | 1,775 | 1,815 | 23,600 |
| 2018/01/09 | 1,857 | 1,857 | 1,820 | 1,820 | 31,800 |
| 2018/01/05 | 1,767 | 1,840 | 1,735 | 1,820 | 37,300 |
| 2018/01/04 | 1,806 | 1,817 | 1,760 | 1,762 | 47,300 |