2311 (株)エプコ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 330,000 | 332,000 | 330,000 | 332,000 | 5 | 166 |
| 2002-12-27 | 320,000 | 320,000 | 320,000 | 320,000 | 2 | 160 |
| 2002-12-26 | 313,000 | 321,000 | 313,000 | 321,000 | 5 | 160.50 |
| 2002-12-25 | 310,000 | 315,000 | 310,000 | 313,000 | 4 | 156.50 |
| 2002-12-24 | 310,000 | 310,000 | 305,000 | 310,000 | 4 | 155 |
| 2002-12-20 | 300,000 | 300,000 | 295,000 | 300,000 | 6 | 150 |
| 2002-12-19 | 293,000 | 293,000 | 290,000 | 290,000 | 7 | 145 |
| 2002-12-18 | 296,000 | 296,000 | 296,000 | 296,000 | 3 | 148 |
| 2002-12-17 | 311,000 | 311,000 | 295,000 | 305,000 | 30 | 152.50 |
| 2002-12-16 | 305,000 | 310,000 | 300,000 | 310,000 | 19 | 155 |
| 2002-12-13 | 280,000 | 290,000 | 280,000 | 290,000 | 3 | 145 |
| 2002-12-12 | 270,000 | 270,000 | 270,000 | 270,000 | 9 | 135 |
| 2002-12-11 | 270,000 | 276,000 | 270,000 | 270,000 | 3 | 135 |
| 2002-12-10 | 265,000 | 265,000 | 265,000 | 265,000 | 8 | 132.50 |
| 2002-12-05 | 305,000 | 305,000 | 305,000 | 305,000 | 2 | 152.50 |
| 2002-12-04 | 290,000 | 300,000 | 290,000 | 300,000 | 8 | 150 |
| 2002-12-03 | 304,000 | 304,000 | 290,000 | 290,000 | 23 | 145 |
| 2002-12-02 | 265,000 | 285,000 | 265,000 | 285,000 | 2 | 142.50 |
| 2002-11-29 | 265,000 | 265,000 | 265,000 | 265,000 | 5 | 132.50 |
| 2002-11-28 | 250,000 | 260,000 | 250,000 | 260,000 | 5 | 130 |
| 2002-11-26 | 250,000 | 255,000 | 250,000 | 255,000 | 6 | 127.50 |
| 2002-11-25 | 240,000 | 245,000 | 240,000 | 245,000 | 3 | 122.50 |
| 2002-11-22 | 240,000 | 240,000 | 240,000 | 240,000 | 5 | 120 |
| 2002-11-21 | 230,000 | 230,000 | 222,000 | 230,000 | 4 | 115 |
| 2002-11-20 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 115 |
| 2002-11-19 | 230,000 | 230,000 | 224,000 | 230,000 | 21 | 115 |
| 2002-11-18 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 115 |
| 2002-11-15 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 115 |
| 2002-11-14 | 224,000 | 224,000 | 220,000 | 220,000 | 5 | 110 |
| 2002-11-12 | 224,000 | 224,000 | 224,000 | 224,000 | 2 | 112 |
| 2002-11-11 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 115 |
| 2002-11-08 | 235,000 | 235,000 | 230,000 | 230,000 | 8 | 115 |
| 2002-11-07 | 237,000 | 240,000 | 237,000 | 240,000 | 8 | 120 |
| 2002-11-06 | 233,000 | 235,000 | 233,000 | 235,000 | 6 | 117.50 |
| 2002-11-05 | 249,000 | 249,000 | 232,000 | 232,000 | 4 | 116 |
| 2002-11-01 | 259,000 | 259,000 | 240,000 | 240,000 | 26 | 120 |
| 2002-10-31 | 244,000 | 250,000 | 244,000 | 250,000 | 10 | 125 |
| 2002-10-30 | 240,000 | 240,000 | 238,000 | 240,000 | 6 | 120 |
| 2002-10-29 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 120 |
| 2002-10-28 | 240,000 | 240,000 | 238,000 | 238,000 | 8 | 119 |
| 2002-10-25 | 239,000 | 240,000 | 239,000 | 240,000 | 6 | 120 |
| 2002-10-24 | 247,000 | 247,000 | 237,000 | 238,000 | 8 | 119 |
| 2002-10-23 | 257,000 | 257,000 | 257,000 | 257,000 | 2 | 128.50 |
| 2002-10-22 | 258,000 | 260,000 | 257,000 | 260,000 | 3 | 130 |
| 2002-10-21 | 275,000 | 275,000 | 257,000 | 257,000 | 4 | 128.50 |
| 2002-10-17 | 276,000 | 280,000 | 276,000 | 280,000 | 5 | 140 |
| 2002-10-15 | 270,000 | 276,000 | 270,000 | 276,000 | 5 | 138 |
| 2002-10-11 | 280,000 | 280,000 | 270,000 | 270,000 | 5 | 135 |
| 2002-10-10 | 280,000 | 280,000 | 280,000 | 280,000 | 4 | 140 |
| 2002-10-09 | 280,000 | 280,000 | 270,000 | 280,000 | 14 | 140 |
| 2002-10-08 | 287,000 | 287,000 | 280,000 | 280,000 | 3 | 140 |
| 2002-10-07 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 140 |
| 2002-10-04 | 280,000 | 280,000 | 280,000 | 280,000 | 3 | 140 |
| 2002-10-03 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 140 |
| 2002-10-02 | 284,000 | 284,000 | 275,000 | 275,000 | 4 | 137.50 |
| 2002-10-01 | 275,000 | 278,000 | 275,000 | 278,000 | 10 | 139 |
| 2002-09-30 | 278,000 | 278,000 | 275,000 | 275,000 | 11 | 137.50 |
| 2002-09-27 | 273,000 | 275,000 | 270,000 | 275,000 | 12 | 137.50 |
| 2002-09-26 | 272,000 | 274,000 | 270,000 | 274,000 | 4 | 137 |
| 2002-09-25 | 272,000 | 273,000 | 270,000 | 270,000 | 14 | 135 |
| 2002-09-24 | 272,000 | 272,000 | 270,000 | 270,000 | 6 | 135 |
| 2002-09-20 | 270,000 | 270,000 | 270,000 | 270,000 | 7 | 135 |
| 2002-09-19 | 274,000 | 275,000 | 270,000 | 270,000 | 8 | 135 |
| 2002-09-18 | 280,000 | 280,000 | 275,000 | 280,000 | 3 | 140 |
| 2002-09-17 | 270,000 | 280,000 | 270,000 | 280,000 | 14 | 140 |
| 2002-09-13 | 271,000 | 271,000 | 270,000 | 270,000 | 5 | 135 |
| 2002-09-10 | 285,000 | 285,000 | 285,000 | 285,000 | 5 | 142.50 |
| 2002-09-09 | 287,000 | 287,000 | 287,000 | 287,000 | 2 | 143.50 |
| 2002-09-06 | 285,000 | 285,000 | 275,000 | 275,000 | 16 | 137.50 |
| 2002-09-05 | 295,000 | 295,000 | 295,000 | 295,000 | 4 | 147.50 |
| 2002-09-04 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 150 |
| 2002-09-03 | 302,000 | 302,000 | 300,000 | 300,000 | 4 | 150 |
| 2002-09-02 | 317,000 | 317,000 | 310,000 | 310,000 | 12 | 155 |
| 2002-08-30 | 328,000 | 330,000 | 317,000 | 317,000 | 14 | 158.50 |
| 2002-08-29 | 321,000 | 330,000 | 321,000 | 328,000 | 7 | 164 |
| 2002-08-28 | 316,000 | 330,000 | 315,000 | 330,000 | 7 | 165 |
| 2002-08-27 | 320,000 | 320,000 | 315,000 | 315,000 | 3 | 157.50 |
| 2002-08-26 | 316,000 | 316,000 | 315,000 | 315,000 | 2 | 157.50 |
| 2002-08-23 | 320,000 | 320,000 | 316,000 | 316,000 | 13 | 158 |
| 2002-08-22 | 327,000 | 327,000 | 320,000 | 320,000 | 3 | 160 |
| 2002-08-21 | 332,000 | 332,000 | 330,000 | 330,000 | 7 | 165 |
| 2002-08-20 | 335,000 | 350,000 | 325,000 | 350,000 | 14 | 175 |
| 2002-08-19 | 330,000 | 330,000 | 330,000 | 330,000 | 4 | 165 |
| 2002-08-16 | 341,000 | 341,000 | 324,000 | 340,000 | 11 | 170 |
| 2002-08-15 | 356,000 | 356,000 | 356,000 | 356,000 | 7 | 178 |
| 2002-08-14 | 360,000 | 365,000 | 360,000 | 365,000 | 5 | 182.50 |
| 2002-08-13 | 374,000 | 377,000 | 374,000 | 375,000 | 5 | 187.50 |
| 2002-08-09 | 379,000 | 380,000 | 379,000 | 380,000 | 11 | 190 |
| 2002-08-08 | 380,000 | 380,000 | 365,000 | 370,000 | 18 | 185 |
| 2002-08-07 | 377,000 | 385,000 | 377,000 | 377,000 | 10 | 188.50 |
| 2002-08-06 | 389,000 | 389,000 | 371,000 | 372,000 | 18 | 186 |
| 2002-08-05 | 380,000 | 390,000 | 375,000 | 390,000 | 38 | 195 |
| 2002-08-02 | 389,000 | 390,000 | 367,000 | 390,000 | 57 | 195 |
| 2002-08-01 | 360,000 | 390,000 | 355,000 | 390,000 | 177 | 195 |
| 2002-07-31 | 360,000 | 369,000 | 340,000 | 340,000 | 29 | 170 |
| 2002-07-30 | 325,000 | 360,000 | 325,000 | 359,000 | 23 | 179.50 |
| 2002-07-29 | 330,000 | 330,000 | 320,000 | 320,000 | 4 | 160 |
| 2002-07-26 | 326,000 | 326,000 | 320,000 | 320,000 | 10 | 160 |
| 2002-07-25 | 330,000 | 330,000 | 326,000 | 326,000 | 3 | 163 |
| 2002-07-24 | 320,000 | 345,000 | 320,000 | 320,000 | 22 | 160 |
| 2002-07-23 | 330,000 | 335,000 | 315,000 | 320,000 | 13 | 160 |
| 2002-07-22 | 331,000 | 331,000 | 330,000 | 330,000 | 3 | 165 |
| 2002-07-19 | 360,000 | 360,000 | 336,000 | 336,000 | 14 | 168 |
| 2002-07-18 | 348,000 | 380,000 | 348,000 | 375,000 | 51 | 187.50 |
| 2002-07-17 | 350,000 | 354,000 | 330,000 | 354,000 | 41 | 177 |
| 2002-07-16 | 371,000 | 371,000 | 349,000 | 360,000 | 79 | 180 |
| 2002-07-15 | 391,000 | 408,000 | 370,000 | 370,000 | 457 | 185 |
| 2002-07-12 | 420,000 | 420,000 | 420,000 | 420,000 | 556 | 210 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2010-07-28]1株→200株 [2004-01-27]1株→5株
