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 |
---|---|---|---|---|---|
2020/12/30 | 946 | 971 | 940 | 971 | 13,500 |
2020/12/29 | 951 | 955 | 941 | 946 | 16,000 |
2020/12/28 | 960 | 964 | 952 | 963 | 18,800 |
2020/12/25 | 969 | 983 | 960 | 962 | 16,600 |
2020/12/24 | 975 | 977 | 965 | 969 | 9,300 |
2020/12/23 | 981 | 981 | 967 | 970 | 9,500 |
2020/12/22 | 1,000 | 1,000 | 965 | 980 | 29,900 |
2020/12/21 | 1,008 | 1,009 | 990 | 1,001 | 13,800 |
2020/12/18 | 997 | 1,009 | 990 | 1,008 | 18,700 |
2020/12/17 | 1,002 | 1,005 | 993 | 1,003 | 9,300 |
2020/12/16 | 1,005 | 1,009 | 998 | 1,002 | 16,800 |
2020/12/15 | 1,001 | 1,013 | 1,001 | 1,009 | 5,200 |
2020/12/14 | 1,013 | 1,019 | 999 | 999 | 22,800 |
2020/12/11 | 996 | 1,032 | 996 | 1,023 | 26,700 |
2020/12/10 | 1,010 | 1,012 | 1,002 | 1,002 | 5,900 |
2020/12/09 | 1,024 | 1,024 | 1,003 | 1,010 | 13,100 |
2020/12/08 | 1,005 | 1,024 | 1,003 | 1,024 | 7,500 |
2020/12/07 | 1,025 | 1,027 | 1,015 | 1,015 | 7,000 |
2020/12/04 | 1,016 | 1,029 | 1,016 | 1,025 | 5,800 |
2020/12/03 | 1,022 | 1,029 | 1,018 | 1,027 | 9,600 |
2020/12/02 | 1,021 | 1,031 | 1,014 | 1,024 | 8,000 |
2020/12/01 | 1,003 | 1,032 | 1,002 | 1,030 | 10,900 |
2020/11/30 | 1,054 | 1,054 | 1,002 | 1,010 | 14,100 |
2020/11/27 | 1,033 | 1,034 | 1,022 | 1,033 | 8,000 |
2020/11/26 | 1,027 | 1,033 | 1,026 | 1,033 | 3,900 |
2020/11/25 | 1,037 | 1,050 | 1,029 | 1,029 | 8,900 |
2020/11/24 | 1,035 | 1,058 | 1,035 | 1,036 | 10,200 |
2020/11/20 | 1,048 | 1,052 | 1,030 | 1,035 | 13,400 |
2020/11/19 | 1,065 | 1,136 | 1,050 | 1,067 | 80,700 |
2020/11/18 | 1,021 | 1,048 | 1,019 | 1,046 | 15,900 |
2020/11/17 | 1,023 | 1,028 | 1,015 | 1,021 | 6,900 |
2020/11/16 | 1,014 | 1,031 | 1,009 | 1,027 | 8,200 |
2020/11/13 | 1,039 | 1,039 | 1,012 | 1,016 | 10,400 |
2020/11/12 | 1,026 | 1,052 | 1,009 | 1,044 | 19,200 |
2020/11/11 | 1,022 | 1,040 | 1,019 | 1,029 | 15,300 |
2020/11/10 | 1,056 | 1,056 | 999 | 1,022 | 34,500 |
2020/11/09 | 1,060 | 1,060 | 1,046 | 1,060 | 9,300 |
2020/11/06 | 1,045 | 1,063 | 1,040 | 1,062 | 22,200 |
2020/11/05 | 1,016 | 1,047 | 1,016 | 1,047 | 15,400 |
2020/11/04 | 1,009 | 1,027 | 1,003 | 1,014 | 14,100 |
2020/11/02 | 1,020 | 1,026 | 1,005 | 1,017 | 15,500 |
2020/10/30 | 1,058 | 1,060 | 1,005 | 1,020 | 19,200 |
2020/10/29 | 1,054 | 1,065 | 1,028 | 1,044 | 12,500 |
2020/10/28 | 1,015 | 1,080 | 1,015 | 1,080 | 56,300 |
2020/10/27 | 1,018 | 1,018 | 1,003 | 1,015 | 8,700 |
2020/10/26 | 1,020 | 1,039 | 986 | 1,018 | 39,200 |
2020/10/23 | 1,018 | 1,030 | 989 | 1,020 | 21,500 |
2020/10/22 | 1,033 | 1,033 | 1,018 | 1,022 | 14,000 |
2020/10/21 | 1,025 | 1,039 | 1,025 | 1,032 | 20,400 |
2020/10/20 | 1,026 | 1,040 | 1,015 | 1,023 | 12,200 |
2020/10/19 | 1,016 | 1,022 | 1,003 | 1,014 | 24,000 |
2020/10/16 | 1,037 | 1,039 | 1,012 | 1,027 | 17,500 |
2020/10/15 | 1,036 | 1,044 | 1,023 | 1,033 | 19,200 |
2020/10/14 | 1,025 | 1,046 | 1,018 | 1,036 | 26,700 |
2020/10/13 | 1,015 | 1,035 | 990 | 1,025 | 51,800 |
2020/10/12 | 1,020 | 1,020 | 1,003 | 1,018 | 22,600 |
2020/10/09 | 1,015 | 1,024 | 999 | 1,016 | 19,000 |
2020/10/08 | 1,002 | 1,020 | 1,002 | 1,011 | 19,200 |
2020/10/07 | 1,000 | 1,019 | 996 | 1,008 | 14,000 |
2020/10/06 | 1,018 | 1,022 | 1,000 | 1,012 | 22,400 |
2020/10/05 | 986 | 1,025 | 979 | 1,018 | 27,700 |
2020/10/02 | 1,005 | 1,007 | 987 | 995 | 19,800 |
2020/09/30 | 1,013 | 1,020 | 990 | 1,006 | 21,000 |
2020/09/29 | 1,001 | 1,029 | 999 | 1,010 | 35,600 |
2020/09/28 | 980 | 1,015 | 980 | 1,010 | 35,800 |
2020/09/25 | 981 | 994 | 972 | 980 | 12,200 |
2020/09/24 | 1,000 | 1,000 | 970 | 972 | 26,200 |
2020/09/23 | 1,005 | 1,008 | 991 | 1,007 | 17,200 |
2020/09/18 | 1,009 | 1,009 | 997 | 1,009 | 9,200 |
2020/09/17 | 1,000 | 1,015 | 994 | 1,010 | 14,800 |
2020/09/16 | 1,008 | 1,008 | 988 | 1,000 | 18,900 |
2020/09/15 | 1,010 | 1,010 | 992 | 1,007 | 8,500 |
2020/09/14 | 1,010 | 1,010 | 990 | 996 | 16,400 |
2020/09/11 | 1,000 | 1,008 | 987 | 1,003 | 22,400 |
2020/09/10 | 1,000 | 1,010 | 985 | 1,000 | 20,000 |
2020/09/09 | 1,015 | 1,015 | 986 | 996 | 30,000 |
2020/09/08 | 1,043 | 1,043 | 983 | 1,022 | 98,700 |
2020/09/07 | 934 | 963 | 934 | 957 | 22,000 |
2020/09/04 | 953 | 955 | 942 | 949 | 19,200 |
2020/09/03 | 962 | 972 | 960 | 960 | 14,600 |
2020/09/02 | 964 | 969 | 950 | 961 | 12,500 |
2020/09/01 | 962 | 964 | 942 | 964 | 16,600 |
2020/08/31 | 950 | 968 | 948 | 953 | 29,800 |
2020/08/28 | 968 | 974 | 926 | 942 | 32,000 |
2020/08/27 | 964 | 975 | 945 | 975 | 12,600 |
2020/08/26 | 937 | 975 | 937 | 963 | 23,000 |
2020/08/25 | 934 | 947 | 934 | 939 | 19,600 |
2020/08/24 | 964 | 966 | 923 | 937 | 43,000 |
2020/08/21 | 971 | 971 | 953 | 962 | 16,500 |
2020/08/20 | 986 | 994 | 960 | 962 | 31,000 |
2020/08/19 | 1,002 | 1,009 | 985 | 992 | 49,800 |
2020/08/18 | 1,025 | 1,031 | 1,001 | 1,013 | 40,200 |
2020/08/17 | 1,050 | 1,056 | 1,018 | 1,028 | 61,400 |
2020/08/14 | 1,027 | 1,097 | 1,022 | 1,068 | 210,100 |
2020/08/13 | 1,250 | 1,250 | 1,215 | 1,237 | 11,200 |
2020/08/12 | 1,178 | 1,234 | 1,178 | 1,233 | 12,200 |
2020/08/11 | 1,141 | 1,185 | 1,141 | 1,174 | 8,700 |
2020/08/07 | 1,115 | 1,144 | 1,112 | 1,139 | 4,800 |
2020/08/06 | 1,126 | 1,136 | 1,118 | 1,135 | 4,600 |
2020/08/05 | 1,132 | 1,155 | 1,121 | 1,127 | 5,900 |
2020/08/04 | 1,118 | 1,157 | 1,107 | 1,157 | 7,500 |
2020/08/03 | 1,100 | 1,130 | 1,049 | 1,130 | 15,300 |
2020/07/31 | 1,080 | 1,103 | 1,013 | 1,048 | 25,600 |
2020/07/30 | 1,220 | 1,220 | 1,081 | 1,125 | 63,800 |
2020/07/29 | 1,246 | 1,248 | 1,174 | 1,174 | 13,500 |
2020/07/28 | 1,285 | 1,303 | 1,248 | 1,261 | 11,100 |
2020/07/27 | 1,314 | 1,344 | 1,288 | 1,304 | 18,500 |
2020/07/22 | 1,318 | 1,357 | 1,314 | 1,331 | 10,800 |
2020/07/21 | 1,328 | 1,355 | 1,313 | 1,330 | 7,100 |
2020/07/20 | 1,319 | 1,339 | 1,310 | 1,324 | 8,900 |
2020/07/17 | 1,327 | 1,368 | 1,307 | 1,349 | 10,100 |
2020/07/16 | 1,391 | 1,424 | 1,336 | 1,341 | 29,600 |
2020/07/15 | 1,319 | 1,413 | 1,316 | 1,405 | 31,800 |
2020/07/14 | 1,284 | 1,350 | 1,257 | 1,349 | 21,200 |
2020/07/13 | 1,250 | 1,271 | 1,229 | 1,255 | 8,900 |
2020/07/10 | 1,278 | 1,283 | 1,215 | 1,225 | 19,400 |
2020/07/09 | 1,197 | 1,276 | 1,177 | 1,270 | 27,300 |
2020/07/08 | 1,136 | 1,195 | 1,124 | 1,195 | 23,400 |
2020/07/07 | 1,091 | 1,112 | 1,083 | 1,106 | 8,900 |
2020/07/06 | 1,094 | 1,098 | 1,083 | 1,092 | 6,200 |
2020/07/03 | 1,109 | 1,109 | 1,071 | 1,071 | 4,200 |
2020/07/02 | 1,135 | 1,135 | 1,070 | 1,080 | 12,800 |
2020/07/01 | 1,155 | 1,170 | 1,105 | 1,105 | 12,500 |
2020/06/30 | 1,194 | 1,195 | 1,157 | 1,158 | 6,200 |
2020/06/29 | 1,142 | 1,199 | 1,108 | 1,146 | 40,600 |
2020/06/26 | 1,099 | 1,135 | 1,085 | 1,124 | 13,500 |
2020/06/25 | 1,116 | 1,116 | 1,068 | 1,073 | 11,700 |
2020/06/24 | 1,104 | 1,127 | 1,104 | 1,105 | 4,100 |
2020/06/23 | 1,128 | 1,133 | 1,090 | 1,124 | 5,900 |
2020/06/22 | 1,139 | 1,139 | 1,131 | 1,136 | 1,300 |
2020/06/19 | 1,163 | 1,163 | 1,133 | 1,150 | 5,900 |
2020/06/18 | 1,171 | 1,171 | 1,118 | 1,152 | 2,000 |
2020/06/17 | 1,145 | 1,166 | 1,130 | 1,142 | 6,000 |
2020/06/16 | 1,108 | 1,108 | 1,073 | 1,107 | 8,900 |
2020/06/15 | 1,108 | 1,108 | 1,048 | 1,048 | 11,500 |
2020/06/12 | 1,090 | 1,137 | 1,081 | 1,125 | 19,600 |
2020/06/11 | 1,196 | 1,196 | 1,148 | 1,170 | 8,500 |
2020/06/10 | 1,194 | 1,194 | 1,169 | 1,179 | 5,000 |
2020/06/09 | 1,177 | 1,186 | 1,154 | 1,185 | 6,300 |
2020/06/08 | 1,154 | 1,188 | 1,152 | 1,188 | 10,200 |
2020/06/05 | 1,130 | 1,149 | 1,112 | 1,149 | 6,400 |
2020/06/04 | 1,138 | 1,139 | 1,115 | 1,123 | 6,200 |
2020/06/03 | 1,135 | 1,144 | 1,110 | 1,140 | 11,500 |
2020/06/02 | 1,130 | 1,142 | 1,097 | 1,137 | 10,100 |
2020/06/01 | 1,151 | 1,155 | 1,121 | 1,128 | 9,300 |
2020/05/29 | 1,192 | 1,192 | 1,156 | 1,156 | 10,900 |
2020/05/28 | 1,125 | 1,203 | 1,124 | 1,196 | 25,200 |
2020/05/27 | 1,077 | 1,125 | 1,068 | 1,125 | 14,800 |
2020/05/26 | 1,072 | 1,080 | 1,065 | 1,080 | 3,800 |
2020/05/25 | 1,072 | 1,074 | 1,067 | 1,067 | 5,200 |
2020/05/22 | 1,082 | 1,095 | 1,072 | 1,076 | 6,000 |
2020/05/21 | 1,081 | 1,097 | 1,054 | 1,085 | 20,800 |
2020/05/20 | 1,069 | 1,092 | 1,069 | 1,087 | 8,700 |
2020/05/19 | 1,082 | 1,085 | 1,060 | 1,085 | 22,300 |
2020/05/18 | 1,050 | 1,072 | 1,034 | 1,072 | 18,900 |
2020/05/15 | 1,029 | 1,050 | 980 | 1,050 | 23,200 |
2020/05/14 | 1,011 | 1,021 | 977 | 982 | 22,600 |
2020/05/13 | 1,070 | 1,070 | 1,002 | 1,026 | 17,400 |
2020/05/12 | 1,011 | 1,105 | 1,000 | 1,050 | 84,000 |
2020/05/11 | 901 | 955 | 901 | 955 | 19,400 |
2020/05/08 | 884 | 899 | 870 | 899 | 11,400 |
2020/05/07 | 879 | 882 | 865 | 870 | 10,500 |
2020/05/01 | 877 | 877 | 864 | 869 | 7,500 |
2020/04/30 | 878 | 888 | 855 | 888 | 27,900 |
2020/04/28 | 878 | 884 | 837 | 848 | 54,800 |
2020/04/27 | 875 | 882 | 865 | 874 | 14,800 |
2020/04/24 | 887 | 887 | 865 | 875 | 11,800 |
2020/04/23 | 850 | 893 | 850 | 881 | 23,500 |
2020/04/22 | 850 | 858 | 838 | 852 | 7,900 |
2020/04/21 | 855 | 866 | 825 | 866 | 15,600 |
2020/04/20 | 823 | 865 | 823 | 865 | 19,200 |
2020/04/17 | 814 | 847 | 814 | 824 | 6,400 |
2020/04/16 | 830 | 830 | 802 | 814 | 15,200 |
2020/04/15 | 835 | 846 | 825 | 831 | 4,600 |
2020/04/14 | 798 | 836 | 798 | 835 | 10,100 |
2020/04/13 | 806 | 820 | 788 | 798 | 14,200 |
2020/04/10 | 841 | 842 | 794 | 806 | 23,700 |
2020/04/09 | 875 | 884 | 822 | 838 | 19,100 |
2020/04/08 | 860 | 875 | 834 | 870 | 14,500 |
2020/04/07 | 811 | 860 | 811 | 860 | 19,000 |
2020/04/06 | 781 | 827 | 762 | 811 | 28,000 |
2020/04/03 | 768 | 797 | 765 | 796 | 9,500 |
2020/04/02 | 798 | 798 | 767 | 770 | 15,700 |
2020/04/01 | 818 | 833 | 780 | 791 | 16,200 |
2020/03/31 | 810 | 832 | 801 | 827 | 25,100 |
2020/03/30 | 801 | 801 | 756 | 780 | 26,100 |
2020/03/27 | 790 | 820 | 780 | 820 | 21,400 |
2020/03/26 | 784 | 799 | 765 | 789 | 25,700 |
2020/03/25 | 819 | 819 | 761 | 785 | 40,200 |
2020/03/24 | 753 | 790 | 737 | 789 | 34,200 |
2020/03/23 | 704 | 741 | 665 | 741 | 29,300 |
2020/03/19 | 750 | 761 | 666 | 674 | 76,200 |
2020/03/18 | 779 | 803 | 732 | 736 | 32,800 |
2020/03/17 | 707 | 782 | 707 | 764 | 30,300 |
2020/03/16 | 774 | 817 | 750 | 752 | 30,500 |
2020/03/13 | 722 | 789 | 693 | 771 | 81,900 |
2020/03/12 | 855 | 857 | 790 | 797 | 35,900 |
2020/03/11 | 882 | 897 | 855 | 855 | 21,100 |
2020/03/10 | 827 | 905 | 798 | 905 | 41,300 |
2020/03/09 | 895 | 918 | 845 | 857 | 34,400 |
2020/03/06 | 951 | 951 | 903 | 909 | 36,200 |
2020/03/05 | 1,000 | 1,006 | 965 | 979 | 30,500 |
2020/03/04 | 940 | 972 | 940 | 970 | 11,800 |
2020/03/03 | 991 | 991 | 946 | 955 | 31,600 |
2020/03/02 | 937 | 985 | 925 | 961 | 40,400 |
2020/02/28 | 962 | 988 | 934 | 966 | 57,700 |
2020/02/27 | 1,030 | 1,041 | 1,004 | 1,005 | 22,500 |
2020/02/26 | 1,020 | 1,050 | 1,020 | 1,030 | 19,300 |
2020/02/25 | 1,041 | 1,075 | 1,019 | 1,052 | 63,400 |
2020/02/21 | 1,138 | 1,138 | 1,110 | 1,124 | 16,300 |
2020/02/20 | 1,183 | 1,183 | 1,141 | 1,147 | 14,400 |
2020/02/19 | 1,166 | 1,199 | 1,166 | 1,183 | 9,300 |
2020/02/18 | 1,205 | 1,217 | 1,165 | 1,173 | 16,000 |
2020/02/17 | 1,271 | 1,271 | 1,197 | 1,197 | 23,800 |
2020/02/14 | 1,326 | 1,327 | 1,245 | 1,265 | 33,800 |
2020/02/13 | 1,384 | 1,391 | 1,331 | 1,335 | 42,000 |
2020/02/12 | 1,452 | 1,510 | 1,450 | 1,480 | 50,000 |
2020/02/10 | 1,379 | 1,384 | 1,363 | 1,378 | 5,900 |
2020/02/07 | 1,381 | 1,381 | 1,352 | 1,380 | 7,600 |
2020/02/06 | 1,329 | 1,364 | 1,327 | 1,360 | 16,900 |
2020/02/05 | 1,298 | 1,331 | 1,298 | 1,311 | 5,100 |
2020/02/04 | 1,286 | 1,302 | 1,280 | 1,296 | 7,200 |
2020/02/03 | 1,273 | 1,305 | 1,268 | 1,287 | 8,700 |
2020/01/31 | 1,317 | 1,328 | 1,311 | 1,320 | 4,100 |
2020/01/30 | 1,324 | 1,333 | 1,301 | 1,312 | 8,600 |
2020/01/29 | 1,330 | 1,332 | 1,311 | 1,317 | 4,800 |
2020/01/28 | 1,305 | 1,327 | 1,304 | 1,326 | 10,300 |
2020/01/27 | 1,320 | 1,347 | 1,313 | 1,318 | 10,700 |
2020/01/24 | 1,389 | 1,399 | 1,355 | 1,355 | 9,900 |
2020/01/23 | 1,400 | 1,400 | 1,389 | 1,389 | 7,600 |
2020/01/22 | 1,424 | 1,424 | 1,400 | 1,403 | 10,600 |
2020/01/21 | 1,435 | 1,448 | 1,415 | 1,418 | 12,900 |
2020/01/20 | 1,428 | 1,441 | 1,423 | 1,435 | 3,500 |
2020/01/17 | 1,450 | 1,450 | 1,412 | 1,428 | 9,900 |
2020/01/16 | 1,427 | 1,444 | 1,422 | 1,440 | 3,000 |
2020/01/15 | 1,439 | 1,439 | 1,413 | 1,432 | 7,500 |
2020/01/14 | 1,437 | 1,460 | 1,430 | 1,439 | 23,800 |
2020/01/10 | 1,444 | 1,456 | 1,430 | 1,439 | 9,400 |
2020/01/09 | 1,441 | 1,465 | 1,438 | 1,453 | 7,500 |
2020/01/08 | 1,466 | 1,466 | 1,395 | 1,420 | 32,300 |
2020/01/07 | 1,440 | 1,486 | 1,440 | 1,479 | 18,600 |
2020/01/06 | 1,423 | 1,450 | 1,423 | 1,442 | 30,300 |