2311 (株)エプコの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,469	1,469	1,456	1,465	6,100	732.50
2013-12-27	1,465	1,465	1,433	1,451	6,500	725.50
2013-12-26	1,425	1,445	1,419	1,445	6,800	722.50
2013-12-25	1,432	1,446	1,416	1,446	9,500	723
2013-12-24	1,431	1,446	1,410	1,426	10,600	713
2013-12-20	1,430	1,440	1,430	1,440	11,900	720
2013-12-19	1,430	1,446	1,430	1,430	7,400	715
2013-12-18	1,428	1,455	1,420	1,420	3,600	710
2013-12-17	1,437	1,448	1,413	1,423	3,900	711.50
2013-12-16	1,445	1,445	1,430	1,437	2,500	718.50
2013-12-13	1,461	1,461	1,428	1,444	13,100	722
2013-12-12	1,470	1,471	1,464	1,464	3,600	732
2013-12-11	1,483	1,484	1,469	1,471	2,000	735.50
2013-12-10	1,475	1,477	1,466	1,471	5,900	735.50
2013-12-09	1,462	1,480	1,461	1,475	8,900	737.50
2013-12-06	1,470	1,470	1,457	1,459	12,900	729.50
2013-12-05	1,499	1,500	1,470	1,476	9,300	738
2013-12-04	1,509	1,509	1,503	1,504	2,900	752
2013-12-03	1,501	1,519	1,501	1,509	6,200	754.50
2013-12-02	1,496	1,504	1,492	1,496	5,500	748
2013-11-29	1,490	1,495	1,480	1,492	8,700	746
2013-11-28	1,509	1,509	1,457	1,457	22,100	728.50
2013-11-27	1,495	1,505	1,495	1,495	2,600	747.50
2013-11-26	1,510	1,510	1,480	1,496	9,100	748
2013-11-25	1,528	1,528	1,505	1,510	11,000	755
2013-11-22	1,531	1,535	1,507	1,509	11,100	754.50
2013-11-21	1,530	1,550	1,526	1,531	10,800	765.50
2013-11-20	1,570	1,570	1,541	1,541	11,300	770.50
2013-11-19	1,567	1,570	1,565	1,566	5,400	783
2013-11-18	1,590	1,598	1,570	1,570	5,500	785
2013-11-15	1,563	1,577	1,563	1,571	8,500	785.50
2013-11-14	1,568	1,588	1,567	1,567	11,000	783.50
2013-11-13	1,590	1,600	1,570	1,585	8,900	792.50
2013-11-12	1,610	1,630	1,577	1,607	14,000	803.50
2013-11-11	1,640	1,650	1,619	1,647	26,900	823.50
2013-11-08	1,590	1,629	1,580	1,629	22,900	814.50
2013-11-07	1,598	1,615	1,581	1,600	15,300	800
2013-11-06	1,563	1,607	1,560	1,575	9,300	787.50
2013-11-05	1,579	1,579	1,516	1,540	18,700	770
2013-11-01	1,511	1,600	1,510	1,600	32,200	800
2013-10-31	1,508	1,531	1,508	1,522	6,200	761
2013-10-30	1,526	1,526	1,504	1,520	9,000	760
2013-10-29	1,530	1,535	1,514	1,531	8,800	765.50
2013-10-28	1,532	1,532	1,516	1,525	4,100	762.50
2013-10-25	1,486	1,545	1,471	1,532	22,500	766
2013-10-24	1,474	1,506	1,472	1,500	5,900	750
2013-10-23	1,530	1,550	1,468	1,485	32,900	742.50
2013-10-22	1,462	1,483	1,461	1,477	6,600	738.50
2013-10-21	1,457	1,471	1,457	1,462	3,000	731
2013-10-18	1,458	1,465	1,455	1,463	3,800	731.50
2013-10-17	1,446	1,451	1,440	1,450	11,800	725
2013-10-16	1,478	1,478	1,440	1,440	15,700	720
2013-10-15	1,472	1,478	1,457	1,473	2,700	736.50
2013-10-11	1,461	1,480	1,461	1,477	2,900	738.50
2013-10-10	1,460	1,471	1,432	1,461	8,200	730.50
2013-10-09	1,465	1,469	1,428	1,458	10,700	729
2013-10-08	1,500	1,500	1,425	1,466	16,000	733
2013-10-07	1,505	1,510	1,481	1,510	30,600	755
2013-10-04	1,480	1,523	1,480	1,500	37,000	750
2013-10-03	1,470	1,499	1,470	1,492	11,900	746
2013-10-02	1,476	1,476	1,450	1,470	13,700	735
2013-10-01	1,465	1,479	1,460	1,470	5,300	735
2013-09-30	1,466	1,473	1,460	1,465	5,100	732.50
2013-09-27	1,421	1,442	1,421	1,442	4,800	721
2013-09-26	1,430	1,430	1,414	1,414	15,800	707
2013-09-25	1,461	1,470	1,436	1,436	11,800	718
2013-09-24	1,500	1,527	1,480	1,501	17,800	750.50
2013-09-20	1,524	1,535	1,506	1,528	11,500	764
2013-09-19	1,470	1,520	1,470	1,496	23,600	748
2013-09-18	1,450	1,475	1,440	1,470	11,500	735
2013-09-17	1,439	1,458	1,425	1,458	8,400	729
2013-09-13	1,430	1,455	1,420	1,439	7,700	719.50
2013-09-12	1,442	1,457	1,421	1,439	13,700	719.50
2013-09-11	1,433	1,450	1,418	1,442	15,500	721
2013-09-10	1,393	1,450	1,390	1,433	17,500	716.50
2013-09-09	1,400	1,430	1,375	1,398	21,900	699
2013-09-06	1,365	1,393	1,364	1,375	14,800	687.50
2013-09-05	1,370	1,385	1,341	1,364	16,000	682
2013-09-04	1,340	1,346	1,338	1,343	4,100	671.50
2013-09-03	1,346	1,346	1,334	1,337	3,400	668.50
2013-09-02	1,345	1,350	1,313	1,346	10,800	673
2013-08-30	1,368	1,371	1,308	1,338	13,500	669
2013-08-29	1,381	1,386	1,363	1,381	4,100	690.50
2013-08-28	1,356	1,382	1,335	1,381	34,200	690.50
2013-08-27	1,320	1,371	1,320	1,369	9,000	684.50
2013-08-26	1,316	1,334	1,316	1,329	3,800	664.50
2013-08-23	1,323	1,348	1,318	1,326	8,700	663
2013-08-22	1,309	1,316	1,309	1,316	2,400	658
2013-08-21	1,290	1,308	1,290	1,308	900	654
2013-08-20	1,290	1,295	1,290	1,290	4,500	645
2013-08-19	1,294	1,300	1,288	1,295	2,300	647.50
2013-08-16	1,319	1,319	1,300	1,300	4,200	650
2013-08-15	1,310	1,315	1,300	1,300	4,000	650
2013-08-14	1,310	1,314	1,302	1,309	5,300	654.50
2013-08-13	1,281	1,326	1,280	1,319	6,700	659.50
2013-08-12	1,350	1,356	1,280	1,280	9,500	640
2013-08-09	1,346	1,362	1,345	1,345	7,700	672.50
2013-08-08	1,349	1,364	1,336	1,347	7,200	673.50
2013-08-07	1,361	1,361	1,340	1,350	7,700	675
2013-08-06	1,371	1,379	1,365	1,371	4,500	685.50
2013-08-05	1,411	1,411	1,350	1,369	7,400	684.50
2013-08-02	1,398	1,398	1,370	1,391	4,900	695.50
2013-08-01	1,420	1,420	1,370	1,370	4,500	685
2013-07-31	1,426	1,426	1,381	1,393	4,500	696.50
2013-07-30	1,350	1,428	1,350	1,428	8,200	714
2013-07-29	1,360	1,379	1,335	1,358	14,300	679
2013-07-26	1,353	1,353	1,328	1,329	3,900	664.50
2013-07-25	1,360	1,365	1,351	1,353	2,000	676.50
2013-07-24	1,350	1,365	1,345	1,360	4,300	680
2013-07-23	1,355	1,360	1,340	1,350	3,300	675
2013-07-22	1,340	1,357	1,340	1,345	3,000	672.50
2013-07-19	1,345	1,350	1,323	1,323	4,900	661.50
2013-07-18	1,321	1,347	1,321	1,347	2,000	673.50
2013-07-17	1,321	1,325	1,320	1,320	2,500	660
2013-07-16	1,315	1,321	1,315	1,316	2,700	658
2013-07-12	1,320	1,336	1,312	1,321	1,600	660.50
2013-07-11	1,323	1,323	1,311	1,320	3,400	660
2013-07-10	1,350	1,350	1,320	1,321	8,600	660.50
2013-07-09	1,358	1,360	1,332	1,345	4,600	672.50
2013-07-08	1,330	1,350	1,326	1,328	4,700	664
2013-07-05	1,310	1,320	1,309	1,320	2,300	660
2013-07-04	1,301	1,309	1,300	1,304	3,900	652
2013-07-03	1,305	1,319	1,300	1,319	3,000	659.50
2013-07-02	1,260	1,305	1,260	1,305	8,800	652.50
2013-07-01	1,240	1,259	1,240	1,252	13,100	626
2013-06-28	1,263	1,269	1,210	1,240	17,400	620
2013-06-27	1,287	1,287	1,215	1,235	14,300	617.50
2013-06-26	1,322	1,322	1,257	1,257	16,700	628.50
2013-06-25	1,360	1,360	1,322	1,322	11,200	661
2013-06-24	1,371	1,379	1,370	1,370	6,800	685
2013-06-21	1,359	1,370	1,343	1,370	5,000	685
2013-06-20	1,385	1,396	1,358	1,361	18,900	680.50
2013-06-19	1,370	1,385	1,360	1,385	10,900	692.50
2013-06-18	1,371	1,372	1,340	1,350	17,900	675
2013-06-17	1,391	1,400	1,356	1,371	27,800	685.50
2013-06-14	1,420	1,479	1,420	1,430	4,500	715
2013-06-13	1,412	1,444	1,388	1,440	5,000	720
2013-06-12	1,430	1,455	1,416	1,455	3,600	727.50
2013-06-11	1,451	1,460	1,430	1,456	8,700	728
2013-06-10	1,407	1,490	1,407	1,489	14,000	744.50
2013-06-07	1,328	1,380	1,320	1,380	25,400	690
2013-06-06	1,450	1,484	1,403	1,448	9,800	724
2013-06-05	1,521	1,560	1,490	1,495	6,800	747.50
2013-06-04	1,511	1,540	1,511	1,520	11,000	760
2013-06-03	1,600	1,650	1,530	1,535	46,300	767.50
2013-05-31	1,510	1,900	1,510	1,700	112,700	850
2013-05-30	1,547	1,550	1,500	1,500	4,300	750
2013-05-29	1,530	1,553	1,519	1,553	7,200	776.50
2013-05-28	1,485	1,529	1,485	1,519	4,300	759.50
2013-05-27	1,502	1,540	1,495	1,500	4,800	750
2013-05-24	1,474	1,579	1,474	1,554	14,100	777
2013-05-23	1,569	1,570	1,450	1,532	22,900	766
2013-05-22	1,575	1,598	1,540	1,570	30,700	785
2013-05-21	1,500	1,599	1,488	1,590	61,000	795
2013-05-20	1,420	1,480	1,418	1,448	19,400	724
2013-05-17	1,350	1,421	1,350	1,397	14,400	698.50
2013-05-16	1,410	1,427	1,350	1,363	28,900	681.50
2013-05-15	1,510	1,525	1,353	1,421	48,200	710.50
2013-05-14	1,460	1,520	1,457	1,500	27,800	750
2013-05-13	1,390	1,455	1,390	1,440	24,400	720
2013-05-10	1,384	1,429	1,361	1,383	17,600	691.50
2013-05-09	1,399	1,406	1,359	1,359	12,700	679.50
2013-05-08	1,385	1,420	1,352	1,370	30,400	685
2013-05-07	1,314	1,554	1,314	1,336	114,200	668
2013-05-02	1,277	1,320	1,277	1,313	22,600	656.50
2013-05-01	1,270	1,282	1,265	1,277	8,100	638.50
2013-04-30	1,265	1,265	1,248	1,259	10,700	629.50
2013-04-26	1,260	1,277	1,255	1,255	14,500	627.50
2013-04-25	1,255	1,258	1,230	1,237	13,700	618.50
2013-04-24	1,255	1,261	1,246	1,257	9,900	628.50
2013-04-23	1,252	1,264	1,252	1,261	5,500	630.50
2013-04-22	1,253	1,265	1,250	1,264	15,000	632
2013-04-19	1,245	1,252	1,245	1,252	4,400	626
2013-04-18	1,238	1,249	1,231	1,245	8,000	622.50
2013-04-17	1,230	1,234	1,230	1,230	3,200	615
2013-04-16	1,230	1,230	1,216	1,225	6,100	612.50
2013-04-15	1,230	1,235	1,222	1,235	7,700	617.50
2013-04-12	1,214	1,230	1,212	1,230	7,600	615
2013-04-11	1,215	1,219	1,205	1,218	13,800	609
2013-04-10	1,211	1,220	1,210	1,210	7,800	605
2013-04-09	1,220	1,220	1,211	1,218	8,100	609
2013-04-08	1,211	1,221	1,208	1,220	10,100	610
2013-04-05	1,214	1,227	1,205	1,208	10,100	604
2013-04-04	1,199	1,204	1,194	1,200	4,200	600
2013-04-03	1,191	1,209	1,191	1,206	3,700	603
2013-04-02	1,183	1,200	1,180	1,195	4,300	597.50
2013-04-01	1,215	1,219	1,183	1,183	16,900	591.50
2013-03-29	1,216	1,225	1,215	1,224	4,000	612
2013-03-28	1,226	1,230	1,213	1,225	4,600	612.50
2013-03-27	1,201	1,227	1,201	1,225	7,500	612.50
2013-03-26	1,209	1,209	1,205	1,209	4,300	604.50
2013-03-25	1,209	1,209	1,200	1,200	7,400	600
2013-03-22	1,203	1,210	1,197	1,203	3,000	601.50
2013-03-21	1,182	1,200	1,181	1,200	14,500	600
2013-03-19	1,186	1,193	1,178	1,181	8,000	590.50
2013-03-18	1,192	1,199	1,180	1,180	13,300	590
2013-03-15	1,191	1,197	1,181	1,184	11,600	592
2013-03-14	1,215	1,215	1,187	1,188	17,800	594
2013-03-13	1,219	1,219	1,202	1,206	3,900	603
2013-03-12	1,204	1,210	1,201	1,202	5,900	601
2013-03-11	1,197	1,200	1,196	1,200	4,900	600
2013-03-08	1,207	1,207	1,190	1,195	8,100	597.50
2013-03-07	1,220	1,220	1,195	1,200	6,200	600
2013-03-06	1,210	1,210	1,198	1,204	5,500	602
2013-03-05	1,220	1,225	1,201	1,201	9,800	600.50
2013-03-04	1,195	1,200	1,189	1,195	9,100	597.50
2013-03-01	1,178	1,178	1,169	1,173	4,800	586.50
2013-02-28	1,175	1,175	1,165	1,174	4,300	587
2013-02-27	1,162	1,168	1,161	1,165	5,400	582.50
2013-02-26	1,160	1,170	1,159	1,162	4,500	581
2013-02-25	1,167	1,169	1,160	1,165	7,200	582.50
2013-02-22	1,148	1,167	1,143	1,154	10,800	577
2013-02-21	1,153	1,153	1,148	1,153	7,000	576.50
2013-02-20	1,153	1,161	1,150	1,153	17,400	576.50
2013-02-19	1,165	1,165	1,152	1,153	7,700	576.50
2013-02-18	1,150	1,200	1,150	1,165	7,900	582.50
2013-02-15	1,185	1,185	1,140	1,169	24,400	584.50
2013-02-14	1,203	1,220	1,203	1,220	2,200	610
2013-02-13	1,225	1,225	1,210	1,211	10,200	605.50
2013-02-12	1,233	1,245	1,230	1,230	5,200	615
2013-02-08	1,260	1,260	1,205	1,233	8,200	616.50
2013-02-07	1,266	1,272	1,261	1,272	8,500	636
2013-02-06	1,276	1,276	1,261	1,267	10,700	633.50
2013-02-05	1,265	1,275	1,264	1,274	4,600	637
2013-02-04	1,254	1,290	1,246	1,266	11,700	633
2013-02-01	1,251	1,259	1,242	1,254	5,500	627
2013-01-31	1,250	1,255	1,250	1,255	3,500	627.50
2013-01-30	1,246	1,250	1,245	1,246	7,400	623
2013-01-29	1,255	1,257	1,245	1,248	9,000	624
2013-01-28	1,240	1,285	1,222	1,257	23,700	628.50
2013-01-25	1,176	1,188	1,174	1,188	6,100	594
2013-01-24	1,167	1,174	1,160	1,174	3,500	587
2013-01-23	1,163	1,166	1,158	1,164	5,100	582
2013-01-22	1,154	1,155	1,152	1,155	4,400	577.50
2013-01-21	1,144	1,153	1,141	1,150	9,100	575
2013-01-18	1,141	1,144	1,140	1,140	4,700	570
2013-01-17	1,143	1,146	1,135	1,141	12,400	570.50
2013-01-16	1,153	1,153	1,123	1,143	32,900	571.50
2013-01-15	1,148	1,149	1,145	1,148	10,400	574
2013-01-11	1,146	1,148	1,142	1,142	5,600	571
2013-01-10	1,144	1,146	1,140	1,145	7,400	572.50
2013-01-09	1,140	1,146	1,139	1,139	8,800	569.50
2013-01-08	1,138	1,145	1,138	1,138	7,600	569
2013-01-07	1,148	1,149	1,137	1,139	13,700	569.50
2013-01-04	1,144	1,144	1,136	1,139	17,600	569.50

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 [2013年度]

2311 (株)エプコの時系列データ [2013年度]