2311 (株)エプコ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 238,000 | 238,000 | 225,800 | 230,000 | 29 | 575 |
| 2009-12-29 | 223,500 | 236,500 | 223,500 | 236,500 | 39 | 591.25 |
| 2009-12-28 | 219,000 | 224,500 | 219,000 | 223,500 | 8 | 558.75 |
| 2009-12-25 | 227,500 | 227,500 | 217,000 | 218,900 | 52 | 547.25 |
| 2009-12-24 | 215,000 | 228,900 | 215,000 | 227,400 | 27 | 568.50 |
| 2009-12-22 | 215,300 | 215,300 | 211,000 | 213,300 | 91 | 533.25 |
| 2009-12-21 | 217,000 | 219,000 | 211,600 | 215,300 | 53 | 538.25 |
| 2009-12-18 | 220,000 | 226,000 | 217,000 | 222,000 | 38 | 555 |
| 2009-12-17 | 232,600 | 235,000 | 225,000 | 225,500 | 108 | 563.75 |
| 2009-12-16 | 258,500 | 258,500 | 233,000 | 234,500 | 105 | 586.25 |
| 2009-12-15 | 250,000 | 263,000 | 249,000 | 258,600 | 99 | 646.50 |
| 2009-12-14 | 230,100 | 255,000 | 223,000 | 250,000 | 81 | 625 |
| 2009-12-11 | 253,000 | 257,000 | 235,000 | 241,400 | 129 | 603.50 |
| 2009-12-10 | 225,000 | 243,000 | 223,000 | 241,000 | 265 | 602.50 |
| 2009-12-09 | 186,000 | 217,000 | 186,000 | 217,000 | 174 | 542.50 |
| 2009-12-08 | 190,500 | 190,800 | 185,500 | 189,000 | 66 | 472.50 |
| 2009-12-07 | 189,000 | 190,000 | 186,000 | 187,000 | 23 | 467.50 |
| 2009-12-04 | 187,000 | 187,000 | 186,000 | 186,000 | 29 | 465 |
| 2009-12-03 | 187,200 | 193,000 | 187,200 | 193,000 | 38 | 482.50 |
| 2009-12-02 | 185,600 | 187,000 | 183,000 | 183,500 | 44 | 458.75 |
| 2009-12-01 | 178,300 | 184,000 | 174,300 | 183,500 | 108 | 458.75 |
| 2009-11-30 | 162,100 | 167,000 | 162,100 | 163,300 | 53 | 408.25 |
| 2009-11-27 | 170,000 | 170,000 | 162,000 | 162,000 | 86 | 405 |
| 2009-11-26 | 181,000 | 181,000 | 170,000 | 175,000 | 39 | 437.50 |
| 2009-11-25 | 185,000 | 185,000 | 181,000 | 181,000 | 10 | 452.50 |
| 2009-11-24 | 193,000 | 193,000 | 180,000 | 185,000 | 13 | 462.50 |
| 2009-11-20 | 174,000 | 190,000 | 174,000 | 190,000 | 31 | 475 |
| 2009-11-19 | 172,000 | 187,000 | 172,000 | 183,000 | 181 | 457.50 |
| 2009-11-18 | 175,000 | 175,000 | 165,000 | 169,000 | 26 | 422.50 |
| 2009-11-17 | 178,200 | 178,200 | 172,300 | 176,000 | 46 | 440 |
| 2009-11-16 | 185,000 | 185,000 | 172,200 | 172,200 | 23 | 430.50 |
| 2009-11-13 | 186,000 | 187,000 | 180,000 | 186,000 | 109 | 465 |
| 2009-11-12 | 197,000 | 197,500 | 190,000 | 191,000 | 32 | 477.50 |
| 2009-11-11 | 222,000 | 222,000 | 193,000 | 201,000 | 141 | 502.50 |
| 2009-11-10 | 226,000 | 230,000 | 222,000 | 222,000 | 42 | 555 |
| 2009-11-09 | 240,100 | 244,000 | 214,100 | 224,000 | 167 | 560 |
| 2009-11-06 | 250,200 | 258,000 | 250,100 | 254,100 | 33 | 635.25 |
| 2009-11-05 | 256,000 | 268,900 | 250,100 | 250,100 | 18 | 625.25 |
| 2009-11-04 | 250,000 | 250,000 | 248,000 | 248,000 | 10 | 620 |
| 2009-11-02 | 250,000 | 250,000 | 242,000 | 250,000 | 6 | 625 |
| 2009-10-30 | 250,000 | 253,000 | 242,000 | 250,000 | 40 | 625 |
| 2009-10-29 | 238,000 | 250,000 | 232,200 | 250,000 | 16 | 625 |
| 2009-10-28 | 250,000 | 268,000 | 238,000 | 240,100 | 31 | 600.25 |
| 2009-10-27 | 251,200 | 255,300 | 248,000 | 248,500 | 39 | 621.25 |
| 2009-10-26 | 251,200 | 260,400 | 251,200 | 260,400 | 13 | 651 |
| 2009-10-23 | 256,400 | 279,000 | 256,400 | 262,200 | 96 | 655.50 |
| 2009-10-22 | 268,000 | 269,000 | 245,000 | 253,000 | 64 | 632.50 |
| 2009-10-21 | 270,200 | 275,000 | 270,000 | 270,000 | 22 | 675 |
| 2009-10-20 | 270,000 | 296,000 | 270,000 | 277,000 | 130 | 692.50 |
| 2009-10-19 | 283,000 | 283,000 | 265,500 | 266,000 | 91 | 665 |
| 2009-10-16 | 291,000 | 300,000 | 280,000 | 289,500 | 169 | 723.75 |
| 2009-10-15 | 255,100 | 295,000 | 255,100 | 295,000 | 309 | 737.50 |
| 2009-10-14 | 253,000 | 272,000 | 253,000 | 255,000 | 199 | 637.50 |
| 2009-10-13 | 221,000 | 254,000 | 221,000 | 249,500 | 177 | 623.75 |
| 2009-10-09 | 195,000 | 215,000 | 195,000 | 215,000 | 69 | 537.50 |
| 2009-10-08 | 190,000 | 195,000 | 190,000 | 195,000 | 26 | 487.50 |
| 2009-10-07 | 184,000 | 184,000 | 184,000 | 184,000 | 1 | 460 |
| 2009-10-06 | 191,000 | 191,000 | 190,000 | 190,000 | 5 | 475 |
| 2009-10-05 | 184,900 | 191,000 | 184,900 | 191,000 | 14 | 477.50 |
| 2009-10-02 | 181,500 | 186,500 | 180,000 | 181,600 | 36 | 454 |
| 2009-10-01 | 185,000 | 190,000 | 185,000 | 185,000 | 8 | 462.50 |
| 2009-09-30 | 192,000 | 194,000 | 190,200 | 190,200 | 19 | 475.50 |
| 2009-09-29 | 200,000 | 200,000 | 192,000 | 198,000 | 27 | 495 |
| 2009-09-28 | 208,000 | 208,000 | 192,300 | 200,000 | 31 | 500 |
| 2009-09-25 | 201,100 | 208,000 | 201,100 | 208,000 | 15 | 520 |
| 2009-09-24 | 200,000 | 212,000 | 200,000 | 210,000 | 37 | 525 |
| 2009-09-18 | 204,000 | 210,000 | 200,000 | 200,000 | 43 | 500 |
| 2009-09-17 | 190,000 | 205,000 | 190,000 | 205,000 | 59 | 512.50 |
| 2009-09-16 | 182,000 | 192,000 | 177,200 | 192,000 | 153 | 480 |
| 2009-09-15 | 184,000 | 190,000 | 178,500 | 183,000 | 28 | 457.50 |
| 2009-09-14 | 196,000 | 196,000 | 182,500 | 186,200 | 22 | 465.50 |
| 2009-09-11 | 177,000 | 199,000 | 175,000 | 196,000 | 75 | 490 |
| 2009-09-10 | 174,000 | 195,000 | 174,000 | 180,000 | 182 | 450 |
| 2009-09-09 | 174,000 | 180,000 | 169,000 | 180,000 | 247 | 450 |
| 2009-09-08 | 155,000 | 155,000 | 150,000 | 150,000 | 9 | 375 |
| 2009-09-07 | 149,500 | 160,000 | 148,500 | 160,000 | 33 | 400 |
| 2009-09-04 | 142,600 | 144,000 | 142,600 | 144,000 | 3 | 360 |
| 2009-09-03 | 141,000 | 149,900 | 141,000 | 142,300 | 26 | 355.75 |
| 2009-09-01 | 139,900 | 139,900 | 137,700 | 137,700 | 7 | 344.25 |
| 2009-08-31 | 139,700 | 140,700 | 139,700 | 139,700 | 18 | 349.25 |
| 2009-08-28 | 137,200 | 138,000 | 137,000 | 137,700 | 20 | 344.25 |
| 2009-08-27 | 140,000 | 140,000 | 139,000 | 139,000 | 4 | 347.50 |
| 2009-08-26 | 140,000 | 140,000 | 139,000 | 139,000 | 4 | 347.50 |
| 2009-08-25 | 138,000 | 139,000 | 138,000 | 139,000 | 15 | 347.50 |
| 2009-08-24 | 139,000 | 139,000 | 139,000 | 139,000 | 3 | 347.50 |
| 2009-08-21 | 140,000 | 140,000 | 139,000 | 139,000 | 9 | 347.50 |
| 2009-08-20 | 140,000 | 140,000 | 140,000 | 140,000 | 4 | 350 |
| 2009-08-18 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 350 |
| 2009-08-17 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 355 |
| 2009-08-14 | 141,100 | 141,100 | 141,000 | 141,000 | 3 | 352.50 |
| 2009-08-13 | 144,000 | 144,000 | 141,000 | 141,000 | 11 | 352.50 |
| 2009-08-10 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 362.50 |
| 2009-08-07 | 142,000 | 142,000 | 139,000 | 140,000 | 16 | 350 |
| 2009-08-06 | 144,000 | 145,000 | 142,000 | 142,000 | 11 | 355 |
| 2009-08-05 | 141,000 | 143,000 | 141,000 | 142,000 | 4 | 355 |
| 2009-08-04 | 142,000 | 142,500 | 141,000 | 141,000 | 8 | 352.50 |
| 2009-08-03 | 141,000 | 143,000 | 141,000 | 142,000 | 6 | 355 |
| 2009-07-31 | 142,200 | 142,200 | 141,100 | 141,100 | 7 | 352.75 |
| 2009-07-30 | 141,500 | 141,500 | 141,300 | 141,300 | 3 | 353.25 |
| 2009-07-29 | 141,200 | 142,500 | 141,200 | 141,200 | 5 | 353 |
| 2009-07-28 | 143,600 | 143,600 | 142,800 | 142,800 | 15 | 357 |
| 2009-07-27 | 143,000 | 143,600 | 143,000 | 143,600 | 14 | 359 |
| 2009-07-24 | 143,000 | 143,000 | 143,000 | 143,000 | 4 | 357.50 |
| 2009-07-23 | 144,000 | 144,000 | 144,000 | 144,000 | 2 | 360 |
| 2009-07-22 | 140,000 | 140,000 | 140,000 | 140,000 | 39 | 350 |
| 2009-07-21 | 141,500 | 144,000 | 141,500 | 144,000 | 7 | 360 |
| 2009-07-17 | 141,000 | 141,000 | 141,000 | 141,000 | 20 | 352.50 |
| 2009-07-16 | 145,000 | 145,000 | 141,000 | 141,000 | 52 | 352.50 |
| 2009-07-15 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 362.50 |
| 2009-07-14 | 147,500 | 147,500 | 143,000 | 145,000 | 11 | 362.50 |
| 2009-07-13 | 154,000 | 154,000 | 147,500 | 147,500 | 11 | 368.75 |
| 2009-07-09 | 152,000 | 152,000 | 150,000 | 150,000 | 18 | 375 |
| 2009-07-08 | 157,000 | 157,000 | 155,000 | 155,000 | 9 | 387.50 |
| 2009-07-07 | 159,700 | 159,700 | 159,700 | 159,700 | 1 | 399.25 |
| 2009-07-06 | 157,100 | 163,100 | 157,100 | 163,100 | 2 | 407.75 |
| 2009-07-03 | 156,100 | 157,000 | 156,100 | 157,000 | 3 | 392.50 |
| 2009-07-02 | 164,000 | 164,000 | 158,000 | 159,100 | 26 | 397.75 |
| 2009-07-01 | 165,000 | 165,000 | 163,000 | 164,000 | 11 | 410 |
| 2009-06-30 | 174,000 | 174,100 | 163,000 | 170,000 | 23 | 425 |
| 2009-06-29 | 179,900 | 179,900 | 173,500 | 174,100 | 19 | 435.25 |
| 2009-06-26 | 168,000 | 175,000 | 163,000 | 175,000 | 94 | 437.50 |
| 2009-06-25 | 167,000 | 170,000 | 167,000 | 167,000 | 9 | 417.50 |
| 2009-06-24 | 165,000 | 167,900 | 165,000 | 165,000 | 12 | 412.50 |
| 2009-06-23 | 161,000 | 162,000 | 161,000 | 162,000 | 3 | 405 |
| 2009-06-22 | 159,000 | 161,000 | 159,000 | 161,000 | 3 | 402.50 |
| 2009-06-19 | 159,000 | 159,000 | 156,000 | 159,000 | 6 | 397.50 |
| 2009-06-18 | 149,600 | 156,000 | 149,600 | 156,000 | 20 | 390 |
| 2009-06-17 | 147,000 | 148,500 | 147,000 | 148,500 | 6 | 371.25 |
| 2009-06-16 | 146,900 | 146,900 | 146,000 | 146,000 | 6 | 365 |
| 2009-06-15 | 145,000 | 146,900 | 143,000 | 146,900 | 4 | 367.25 |
| 2009-06-12 | 145,600 | 145,600 | 145,500 | 145,500 | 3 | 363.75 |
| 2009-06-11 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 362.50 |
| 2009-06-10 | 144,800 | 145,000 | 144,800 | 145,000 | 4 | 362.50 |
| 2009-06-09 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 352.50 |
| 2009-06-08 | 148,000 | 148,000 | 142,300 | 143,000 | 6 | 357.50 |
| 2009-06-05 | 144,700 | 147,000 | 139,000 | 147,000 | 15 | 367.50 |
| 2009-06-04 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 357.50 |
| 2009-06-03 | 142,000 | 142,000 | 142,000 | 142,000 | 5 | 355 |
| 2009-06-02 | 139,000 | 147,000 | 138,500 | 143,000 | 12 | 357.50 |
| 2009-06-01 | 138,300 | 139,000 | 138,300 | 139,000 | 2 | 347.50 |
| 2009-05-29 | 136,500 | 136,500 | 134,500 | 134,500 | 10 | 336.25 |
| 2009-05-28 | 134,700 | 134,700 | 134,500 | 134,500 | 4 | 336.25 |
| 2009-05-27 | 132,200 | 132,300 | 131,800 | 131,800 | 8 | 329.50 |
| 2009-05-26 | 134,000 | 134,000 | 132,200 | 132,200 | 3 | 330.50 |
| 2009-05-25 | 131,000 | 133,000 | 131,000 | 133,000 | 4 | 332.50 |
| 2009-05-20 | 129,000 | 135,500 | 129,000 | 134,000 | 9 | 335 |
| 2009-05-14 | 120,700 | 124,900 | 120,700 | 124,900 | 3 | 312.25 |
| 2009-05-13 | 122,000 | 122,000 | 121,000 | 121,000 | 7 | 302.50 |
| 2009-05-12 | 121,600 | 122,000 | 121,200 | 121,200 | 6 | 303 |
| 2009-05-11 | 121,000 | 121,000 | 121,000 | 121,000 | 2 | 302.50 |
| 2009-05-01 | 119,800 | 120,000 | 119,800 | 120,000 | 3 | 300 |
| 2009-04-30 | 127,000 | 127,000 | 127,000 | 127,000 | 13 | 317.50 |
| 2009-04-28 | 123,000 | 123,000 | 123,000 | 123,000 | 2 | 307.50 |
| 2009-04-27 | 120,000 | 120,000 | 118,500 | 118,500 | 5 | 296.25 |
| 2009-04-24 | 118,100 | 118,500 | 118,100 | 118,500 | 6 | 296.25 |
| 2009-04-22 | 120,000 | 120,000 | 119,500 | 119,800 | 4 | 299.50 |
| 2009-04-21 | 117,500 | 117,500 | 117,500 | 117,500 | 2 | 293.75 |
| 2009-04-17 | 117,200 | 117,200 | 117,100 | 117,100 | 2 | 292.75 |
| 2009-04-16 | 118,000 | 118,000 | 117,200 | 117,200 | 3 | 293 |
| 2009-04-14 | 117,100 | 117,100 | 117,100 | 117,100 | 1 | 292.75 |
| 2009-04-13 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 292.50 |
| 2009-04-10 | 117,000 | 118,000 | 117,000 | 118,000 | 7 | 295 |
| 2009-04-07 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 300 |
| 2009-04-03 | 116,000 | 116,000 | 116,000 | 116,000 | 2 | 290 |
| 2009-04-02 | 120,000 | 120,000 | 116,000 | 116,000 | 4 | 290 |
| 2009-03-31 | 124,000 | 124,000 | 124,000 | 124,000 | 10 | 310 |
| 2009-03-30 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 300 |
| 2009-03-27 | 115,300 | 115,300 | 115,300 | 115,300 | 1 | 288.25 |
| 2009-03-26 | 112,000 | 112,500 | 111,500 | 112,500 | 5 | 281.25 |
| 2009-03-25 | 112,100 | 112,100 | 111,200 | 111,200 | 15 | 278 |
| 2009-03-24 | 113,000 | 113,000 | 111,200 | 111,200 | 4 | 278 |
| 2009-03-23 | 110,500 | 112,000 | 110,500 | 111,200 | 5 | 278 |
| 2009-03-19 | 112,100 | 113,000 | 112,100 | 113,000 | 3 | 282.50 |
| 2009-03-18 | 111,000 | 113,000 | 111,000 | 111,000 | 5 | 277.50 |
| 2009-03-17 | 113,000 | 113,000 | 113,000 | 113,000 | 5 | 282.50 |
| 2009-03-16 | 110,000 | 110,000 | 110,000 | 110,000 | 4 | 275 |
| 2009-03-12 | 112,000 | 113,000 | 112,000 | 113,000 | 2 | 282.50 |
| 2009-03-10 | 110,000 | 110,000 | 110,000 | 110,000 | 3 | 275 |
| 2009-03-09 | 112,000 | 112,000 | 112,000 | 112,000 | 1 | 280 |
| 2009-03-06 | 112,300 | 112,300 | 112,300 | 112,300 | 2 | 280.75 |
| 2009-03-05 | 112,500 | 114,000 | 112,500 | 114,000 | 8 | 285 |
| 2009-03-04 | 115,000 | 115,000 | 114,000 | 114,000 | 3 | 285 |
| 2009-03-03 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 300 |
| 2009-03-02 | 125,000 | 125,000 | 120,000 | 120,000 | 4 | 300 |
| 2009-02-27 | 123,000 | 125,000 | 120,000 | 125,000 | 10 | 312.50 |
| 2009-02-26 | 115,000 | 123,000 | 115,000 | 123,000 | 5 | 307.50 |
| 2009-02-25 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 287.50 |
| 2009-02-24 | 111,000 | 111,000 | 111,000 | 111,000 | 1 | 277.50 |
| 2009-02-23 | 110,500 | 113,000 | 110,500 | 113,000 | 29 | 282.50 |
| 2009-02-20 | 110,000 | 110,500 | 110,000 | 110,500 | 6 | 276.25 |
| 2009-02-19 | 115,000 | 115,000 | 112,000 | 112,000 | 2 | 280 |
| 2009-02-18 | 119,000 | 119,000 | 119,000 | 119,000 | 4 | 297.50 |
| 2009-02-17 | 119,000 | 119,000 | 119,000 | 119,000 | 4 | 297.50 |
| 2009-02-13 | 119,000 | 119,000 | 119,000 | 119,000 | 5 | 297.50 |
| 2009-02-12 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 287.50 |
| 2009-02-05 | 112,100 | 112,100 | 111,800 | 111,800 | 6 | 279.50 |
| 2009-02-04 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 287.50 |
| 2009-02-03 | 120,000 | 120,000 | 117,500 | 117,500 | 5 | 293.75 |
| 2009-02-02 | 119,100 | 120,000 | 119,100 | 120,000 | 2 | 300 |
| 2009-01-30 | 125,000 | 125,500 | 125,000 | 125,500 | 11 | 313.75 |
| 2009-01-29 | 124,100 | 124,100 | 122,000 | 122,000 | 4 | 305 |
| 2009-01-27 | 122,900 | 123,000 | 122,900 | 123,000 | 4 | 307.50 |
| 2009-01-26 | 126,000 | 126,000 | 118,500 | 124,900 | 15 | 312.25 |
| 2009-01-22 | 128,000 | 130,000 | 128,000 | 130,000 | 2 | 325 |
| 2009-01-21 | 129,500 | 130,000 | 129,500 | 129,500 | 7 | 323.75 |
| 2009-01-20 | 135,000 | 135,000 | 131,000 | 131,000 | 7 | 327.50 |
| 2009-01-19 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 337.50 |
| 2009-01-16 | 134,500 | 134,500 | 134,500 | 134,500 | 5 | 336.25 |
| 2009-01-15 | 130,000 | 131,000 | 129,500 | 129,700 | 13 | 324.25 |
| 2009-01-14 | 129,500 | 129,500 | 129,500 | 129,500 | 1 | 323.75 |
| 2009-01-13 | 134,800 | 134,800 | 128,800 | 129,500 | 4 | 323.75 |
| 2009-01-09 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 337.50 |
| 2009-01-08 | 129,200 | 130,000 | 129,000 | 129,000 | 11 | 322.50 |
| 2009-01-07 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 325 |
| 2009-01-06 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 325 |
| 2009-01-05 | 128,000 | 128,000 | 126,000 | 126,000 | 5 | 315 |
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
