2311 (株)エプコの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,141	1,142	1,136	1,140	10,100	570
2012-12-27	1,146	1,146	1,143	1,146	2,700	573
2012-12-26	1,150	1,150	1,135	1,146	11,300	573
2012-12-25	1,165	1,173	1,163	1,173	3,500	586.50
2012-12-21	1,165	1,181	1,162	1,162	11,000	581
2012-12-20	1,173	1,173	1,161	1,170	6,400	585
2012-12-19	1,170	1,186	1,168	1,169	12,500	584.50
2012-12-18	1,168	1,170	1,165	1,170	4,700	585
2012-12-17	1,168	1,168	1,156	1,168	7,600	584
2012-12-14	1,146	1,154	1,146	1,154	2,400	577
2012-12-13	1,146	1,158	1,146	1,147	3,000	573.50
2012-12-12	1,149	1,164	1,145	1,145	4,200	572.50
2012-12-11	1,134	1,148	1,134	1,143	11,200	571.50
2012-12-10	1,150	1,150	1,097	1,129	31,500	564.50
2012-12-07	1,194	1,194	1,193	1,193	900	596.50
2012-12-06	1,190	1,195	1,190	1,190	3,400	595
2012-12-05	1,185	1,188	1,180	1,181	1,000	590.50
2012-12-04	1,178	1,185	1,178	1,185	1,000	592.50
2012-12-03	1,180	1,180	1,177	1,178	1,200	589
2012-11-30	1,176	1,181	1,174	1,174	2,000	587
2012-11-29	1,175	1,176	1,171	1,176	900	588
2012-11-28	1,170	1,180	1,170	1,171	400	585.50
2012-11-27	1,176	1,188	1,156	1,170	3,300	585
2012-11-26	1,165	1,168	1,165	1,168	400	584
2012-11-22	1,157	1,165	1,157	1,165	900	582.50
2012-11-21	1,146	1,157	1,146	1,157	200	578.50
2012-11-20	1,140	1,154	1,140	1,148	2,500	574
2012-11-19	1,145	1,149	1,140	1,140	1,900	570
2012-11-15	1,145	1,146	1,140	1,140	1,400	570
2012-11-14	1,150	1,150	1,145	1,145	1,300	572.50
2012-11-13	1,151	1,151	1,150	1,150	500	575
2012-11-12	1,150	1,165	1,150	1,165	1,400	582.50
2012-11-09	1,151	1,166	1,150	1,150	1,000	575
2012-11-08	1,154	1,166	1,150	1,150	3,200	575
2012-11-07	1,170	1,180	1,160	1,160	3,200	580
2012-11-06	1,171	1,171	1,170	1,170	800	585
2012-11-05	1,175	1,180	1,170	1,171	2,400	585.50
2012-11-02	1,169	1,180	1,169	1,180	700	590
2012-11-01	1,169	1,186	1,167	1,186	1,300	593
2012-10-31	1,185	1,189	1,185	1,189	1,700	594.50
2012-10-30	1,175	1,182	1,170	1,179	1,200	589.50
2012-10-29	1,174	1,175	1,172	1,175	1,200	587.50
2012-10-26	1,172	1,182	1,172	1,182	700	591
2012-10-25	1,167	1,182	1,167	1,182	300	591
2012-10-24	1,177	1,177	1,164	1,164	1,900	582
2012-10-23	1,160	1,175	1,160	1,175	1,200	587.50
2012-10-22	1,160	1,160	1,158	1,159	1,000	579.50
2012-10-19	1,151	1,160	1,151	1,160	500	580
2012-10-18	1,146	1,158	1,145	1,150	1,500	575
2012-10-17	1,155	1,158	1,143	1,158	2,700	579
2012-10-16	1,168	1,168	1,151	1,155	700	577.50
2012-10-15	1,160	1,160	1,149	1,160	1,400	580
2012-10-12	1,174	1,174	1,155	1,169	400	584.50
2012-10-11	1,174	1,174	1,150	1,150	1,100	575
2012-10-10	1,170	1,177	1,170	1,170	700	585
2012-10-09	1,150	1,165	1,145	1,165	1,400	582.50
2012-10-05	1,143	1,149	1,143	1,143	1,200	571.50
2012-10-04	1,143	1,148	1,140	1,140	1,500	570
2012-10-03	1,135	1,135	1,124	1,133	3,000	566.50
2012-10-02	1,120	1,130	1,120	1,130	700	565
2012-10-01	1,132	1,132	1,130	1,130	600	565
2012-09-28	1,130	1,135	1,130	1,132	3,300	566
2012-09-27	1,127	1,137	1,127	1,130	2,200	565
2012-09-26	1,120	1,140	1,110	1,111	3,500	555.50
2012-09-25	1,125	1,125	1,110	1,120	5,300	560
2012-09-24	1,130	1,130	1,120	1,127	3,800	563.50
2012-09-21	1,124	1,128	1,124	1,128	1,500	564
2012-09-20	1,130	1,131	1,122	1,122	3,900	561
2012-09-19	1,127	1,129	1,123	1,125	3,900	562.50
2012-09-18	1,152	1,153	1,110	1,120	6,500	560
2012-09-14	1,162	1,162	1,147	1,150	3,900	575
2012-09-13	1,162	1,162	1,160	1,160	2,100	580
2012-09-12	1,160	1,186	1,160	1,162	800	581
2012-09-11	1,160	1,160	1,155	1,159	2,800	579.50
2012-09-10	1,156	1,180	1,150	1,160	6,400	580
2012-09-07	1,198	1,198	1,192	1,197	800	598.50
2012-09-06	1,200	1,200	1,200	1,200	1,300	600
2012-09-05	1,200	1,209	1,165	1,190	5,300	595
2012-09-04	1,205	1,206	1,205	1,206	600	603
2012-09-03	1,202	1,214	1,202	1,214	900	607
2012-08-31	1,215	1,219	1,190	1,201	2,300	600.50
2012-08-30	1,248	1,248	1,225	1,238	1,200	619
2012-08-29	1,226	1,230	1,226	1,230	300	615
2012-08-28	1,235	1,235	1,231	1,231	300	615.50
2012-08-27	1,228	1,250	1,228	1,250	5,500	625
2012-08-24	1,228	1,228	1,228	1,228	100	614
2012-08-23	1,232	1,234	1,231	1,233	800	616.50
2012-08-22	1,248	1,248	1,248	1,248	100	624
2012-08-21	1,250	1,250	1,236	1,237	800	618.50
2012-08-20	1,246	1,250	1,243	1,250	1,800	625
2012-08-17	1,233	1,245	1,233	1,233	2,500	616.50
2012-08-16	1,224	1,240	1,222	1,230	2,200	615
2012-08-15	1,213	1,214	1,213	1,213	800	606.50
2012-08-14	1,217	1,217	1,208	1,208	700	604
2012-08-13	1,239	1,239	1,206	1,207	1,400	603.50
2012-08-10	1,207	1,210	1,207	1,209	800	604.50
2012-08-09	1,223	1,223	1,203	1,203	1,600	601.50
2012-08-08	1,240	1,245	1,228	1,230	1,500	615
2012-08-07	1,240	1,240	1,240	1,240	400	620
2012-08-06	1,242	1,245	1,240	1,240	800	620
2012-08-03	1,254	1,254	1,240	1,242	700	621
2012-08-02	1,264	1,268	1,255	1,255	500	627.50
2012-07-31	1,267	1,267	1,255	1,255	4,100	627.50
2012-07-30	1,250	1,268	1,250	1,268	200	634
2012-07-27	1,238	1,264	1,238	1,245	3,100	622.50
2012-07-26	1,255	1,275	1,255	1,275	1,200	637.50
2012-07-25	1,260	1,279	1,260	1,279	3,200	639.50
2012-07-24	1,270	1,277	1,261	1,266	1,000	633
2012-07-23	1,272	1,280	1,272	1,280	1,300	640
2012-07-20	1,290	1,304	1,290	1,290	1,200	645
2012-07-19	1,280	1,290	1,280	1,290	1,600	645
2012-07-18	1,289	1,290	1,276	1,280	600	640
2012-07-17	1,278	1,287	1,275	1,275	1,800	637.50
2012-07-13	1,275	1,276	1,270	1,275	4,800	637.50
2012-07-12	1,272	1,275	1,268	1,275	1,000	637.50
2012-07-11	1,272	1,273	1,267	1,272	1,900	636
2012-07-10	1,270	1,277	1,270	1,273	1,700	636.50
2012-07-09	1,270	1,279	1,270	1,270	700	635
2012-07-06	1,266	1,280	1,266	1,267	1,500	633.50
2012-07-05	1,290	1,290	1,289	1,289	300	644.50
2012-07-04	1,280	1,290	1,274	1,290	8,600	645
2012-07-03	1,283	1,283	1,270	1,274	900	637
2012-07-02	1,290	1,290	1,263	1,283	1,600	641.50
2012-06-29	1,292	1,292	1,260	1,285	2,300	642.50
2012-06-28	1,275	1,285	1,258	1,285	3,800	642.50
2012-06-27	1,250	1,252	1,243	1,252	1,200	626
2012-06-26	1,222	1,242	1,222	1,242	1,700	621
2012-06-25	1,242	1,250	1,242	1,242	3,700	621
2012-06-22	1,229	1,229	1,227	1,229	1,800	614.50
2012-06-21	1,225	1,230	1,225	1,230	1,200	615
2012-06-20	1,212	1,220	1,210	1,220	900	610
2012-06-19	1,215	1,215	1,210	1,210	400	605
2012-06-18	1,210	1,225	1,205	1,215	2,100	607.50
2012-06-15	1,210	1,220	1,210	1,212	1,900	606
2012-06-14	1,220	1,225	1,200	1,201	5,800	600.50
2012-06-13	1,200	1,224	1,200	1,220	1,400	610
2012-06-12	1,225	1,225	1,189	1,189	17,600	594.50
2012-06-11	1,235	1,256	1,218	1,230	17,100	615
2012-06-08	1,209	1,247	1,209	1,240	8,900	620
2012-06-07	1,261	1,300	1,261	1,299	8,300	649.50
2012-06-06	1,261	1,261	1,250	1,255	900	627.50
2012-06-05	1,240	1,250	1,230	1,250	1,700	625
2012-06-04	1,229	1,249	1,229	1,230	2,700	615
2012-06-01	1,275	1,277	1,275	1,277	800	638.50
2012-05-31	1,293	1,293	1,261	1,275	2,700	637.50
2012-05-30	1,245	1,265	1,245	1,265	1,000	632.50
2012-05-29	1,248	1,255	1,248	1,255	2,400	627.50
2012-05-28	1,255	1,255	1,250	1,250	800	625
2012-05-25	1,220	1,235	1,220	1,235	1,100	617.50
2012-05-24	1,250	1,250	1,250	1,250	2,500	625
2012-05-23	1,255	1,255	1,250	1,250	800	625
2012-05-22	1,250	1,261	1,250	1,255	2,200	627.50
2012-05-21	1,231	1,241	1,231	1,240	1,900	620
2012-05-18	1,225	1,245	1,207	1,231	2,400	615.50
2012-05-17	1,242	1,245	1,242	1,245	800	622.50
2012-05-16	1,241	1,278	1,240	1,242	3,700	621
2012-05-15	1,281	1,287	1,231	1,237	3,800	618.50
2012-05-14	1,296	1,312	1,282	1,294	7,400	647
2012-05-11	1,309	1,320	1,305	1,305	2,000	652.50
2012-05-10	1,297	1,301	1,297	1,297	3,600	648.50
2012-05-09	1,292	1,307	1,292	1,296	2,200	648
2012-05-08	1,290	1,300	1,290	1,292	2,500	646
2012-05-07	1,310	1,312	1,290	1,290	9,000	645
2012-05-02	1,317	1,320	1,312	1,314	1,500	657
2012-05-01	1,349	1,349	1,315	1,315	1,500	657.50
2012-04-27	1,386	1,386	1,349	1,349	3,600	674.50
2012-04-26	1,360	1,360	1,342	1,355	2,100	677.50
2012-04-25	1,360	1,360	1,312	1,350	12,500	675
2012-04-24	1,355	1,377	1,350	1,351	14,400	675.50
2012-04-23	1,370	1,378	1,368	1,370	28,600	685
2012-04-20	1,378	1,378	1,342	1,345	3,200	672.50
2012-04-19	1,380	1,380	1,360	1,380	2,200	690
2012-04-18	1,430	1,430	1,361	1,380	14,300	690
2012-04-17	1,386	1,439	1,375	1,420	25,900	710
2012-04-16	1,306	1,390	1,306	1,385	28,500	692.50
2012-04-13	1,283	1,306	1,283	1,306	20,100	653
2012-04-12	1,271	1,280	1,271	1,280	2,400	640
2012-04-11	1,261	1,265	1,255	1,265	5,000	632.50
2012-04-10	1,245	1,269	1,240	1,261	5,900	630.50
2012-04-09	1,237	1,250	1,235	1,250	900	625
2012-04-06	1,250	1,260	1,250	1,254	1,400	627
2012-04-05	1,247	1,247	1,229	1,246	2,000	623
2012-04-04	1,271	1,271	1,252	1,252	2,600	626
2012-04-03	1,293	1,293	1,274	1,274	4,600	637
2012-04-02	1,298	1,298	1,280	1,280	9,300	640
2012-03-30	1,265	1,301	1,265	1,301	8,100	650.50
2012-03-29	1,248	1,277	1,241	1,265	7,000	632.50
2012-03-28	1,239	1,248	1,230	1,248	13,000	624
2012-03-27	1,230	1,246	1,230	1,234	7,100	617
2012-03-26	1,226	1,229	1,221	1,228	3,700	614
2012-03-23	1,229	1,231	1,215	1,220	11,800	610
2012-03-22	1,215	1,236	1,215	1,220	5,900	610
2012-03-21	1,211	1,224	1,211	1,211	20,100	605.50
2012-03-19	1,240	1,240	1,210	1,231	16,300	615.50
2012-03-16	1,271	1,280	1,251	1,260	10,300	630
2012-03-15	1,297	1,303	1,260	1,290	4,900	645
2012-03-14	1,290	1,310	1,290	1,300	7,000	650
2012-03-13	1,283	1,293	1,275	1,286	6,300	643
2012-03-12	1,275	1,284	1,265	1,280	5,300	640
2012-03-09	1,260	1,268	1,260	1,268	2,600	634
2012-03-08	1,255	1,260	1,255	1,260	2,000	630
2012-03-07	1,253	1,255	1,239	1,250	2,600	625
2012-03-06	1,250	1,265	1,241	1,259	4,000	629.50
2012-03-05	1,254	1,260	1,251	1,257	2,600	628.50
2012-03-02	1,265	1,265	1,252	1,253	4,000	626.50
2012-03-01	1,264	1,274	1,251	1,261	2,700	630.50
2012-02-29	1,268	1,275	1,261	1,262	3,800	631
2012-02-28	1,270	1,284	1,251	1,274	5,900	637
2012-02-27	1,260	1,285	1,260	1,270	9,400	635
2012-02-24	1,239	1,250	1,233	1,250	8,100	625
2012-02-23	1,215	1,239	1,215	1,230	7,900	615
2012-02-22	1,201	1,215	1,201	1,215	4,200	607.50
2012-02-21	1,200	1,202	1,198	1,199	3,200	599.50
2012-02-20	1,200	1,200	1,196	1,197	3,100	598.50
2012-02-17	1,184	1,195	1,183	1,190	4,000	595
2012-02-16	1,183	1,183	1,174	1,174	2,000	587
2012-02-15	1,175	1,185	1,175	1,181	4,300	590.50
2012-02-14	1,188	1,191	1,172	1,173	13,400	586.50
2012-02-13	1,201	1,203	1,171	1,191	4,000	595.50
2012-02-10	1,203	1,208	1,200	1,201	5,300	600.50
2012-02-09	1,205	1,210	1,200	1,203	4,800	601.50
2012-02-08	1,203	1,210	1,180	1,205	7,700	602.50
2012-02-07	1,157	1,180	1,157	1,180	2,000	590
2012-02-06	1,135	1,179	1,135	1,171	13,800	585.50
2012-02-03	1,122	1,140	1,122	1,130	9,700	565
2012-02-02	1,160	1,162	1,140	1,142	8,900	571
2012-02-01	1,154	1,160	1,148	1,157	10,400	578.50
2012-01-31	1,161	1,168	1,153	1,155	7,100	577.50
2012-01-30	1,187	1,187	1,142	1,173	12,600	586.50
2012-01-27	1,181	1,200	1,179	1,182	24,600	591
2012-01-26	1,240	1,245	1,236	1,236	13,500	618
2012-01-25	1,235	1,248	1,234	1,246	11,400	623
2012-01-24	1,253	1,258	1,219	1,228	9,900	614
2012-01-23	1,215	1,250	1,215	1,240	11,500	620
2012-01-20	1,206	1,210	1,200	1,210	3,700	605
2012-01-19	1,197	1,212	1,197	1,200	5,500	600
2012-01-18	1,199	1,199	1,190	1,194	6,900	597
2012-01-17	1,205	1,205	1,195	1,199	4,600	599.50
2012-01-16	1,185	1,205	1,185	1,203	11,300	601.50
2012-01-13	1,185	1,187	1,170	1,177	9,000	588.50
2012-01-12	1,192	1,192	1,186	1,189	5,000	594.50
2012-01-11	1,200	1,205	1,190	1,192	8,200	596
2012-01-10	1,190	1,198	1,182	1,189	7,100	594.50
2012-01-06	1,200	1,205	1,180	1,189	6,000	594.50
2012-01-05	1,205	1,205	1,189	1,198	10,900	599
2012-01-04	1,180	1,205	1,175	1,205	12,100	602.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2311 (株)エプコ の時系列データ [2012年度]

2311 (株)エプコの時系列データ [2012年度]