2311 (株)エプコの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,875	1,899	1,875	1,898	7,100	949
2014-12-29	1,910	1,910	1,875	1,875	6,000	937.50
2014-12-26	1,869	1,901	1,869	1,900	5,400	950
2014-12-25	1,881	1,908	1,860	1,908	7,100	954
2014-12-24	1,860	1,900	1,860	1,900	10,500	950
2014-12-22	1,851	1,892	1,851	1,866	2,600	933
2014-12-19	1,890	1,890	1,851	1,862	5,400	931
2014-12-18	1,857	1,867	1,843	1,850	3,300	925
2014-12-17	1,841	1,863	1,841	1,852	1,700	926
2014-12-16	1,881	1,881	1,839	1,879	8,400	939.50
2014-12-15	1,892	1,899	1,878	1,881	2,400	940.50
2014-12-12	1,886	1,925	1,868	1,925	8,300	962.50
2014-12-11	1,836	1,934	1,821	1,925	11,100	962.50
2014-12-10	1,904	1,933	1,850	1,876	14,400	938
2014-12-09	1,935	1,936	1,888	1,918	11,500	959
2014-12-08	1,975	2,029	1,935	1,936	24,600	968
2014-12-05	1,948	1,951	1,920	1,935	6,300	967.50
2014-12-04	1,918	1,955	1,890	1,949	17,600	974.50
2014-12-03	1,860	1,920	1,860	1,920	34,200	960
2014-12-02	1,890	1,890	1,864	1,868	15,300	934
2014-12-01	1,825	1,923	1,825	1,874	13,800	937
2014-11-28	1,829	1,850	1,824	1,831	3,000	915.50
2014-11-27	1,823	1,847	1,823	1,831	3,800	915.50
2014-11-26	1,830	1,854	1,830	1,854	7,200	927
2014-11-25	1,859	1,859	1,830	1,830	2,000	915
2014-11-21	1,867	1,867	1,840	1,840	1,600	920
2014-11-20	1,847	1,869	1,838	1,869	10,000	934.50
2014-11-19	1,844	1,851	1,830	1,850	7,300	925
2014-11-18	1,822	1,842	1,822	1,840	4,700	920
2014-11-17	1,850	1,857	1,821	1,836	18,400	918
2014-11-14	1,818	1,840	1,818	1,834	7,200	917
2014-11-13	1,824	1,838	1,803	1,806	6,100	903
2014-11-12	1,828	1,831	1,800	1,816	8,500	908
2014-11-11	1,820	1,848	1,820	1,837	9,300	918.50
2014-11-10	1,800	1,820	1,780	1,812	7,400	906
2014-11-07	1,790	1,800	1,777	1,800	4,400	900
2014-11-06	1,808	1,820	1,790	1,793	6,200	896.50
2014-11-05	1,793	1,808	1,793	1,805	800	902.50
2014-11-04	1,785	1,820	1,785	1,811	6,300	905.50
2014-10-31	1,811	1,811	1,780	1,785	2,700	892.50
2014-10-30	1,818	1,822	1,805	1,822	2,600	911
2014-10-29	1,819	1,822	1,804	1,819	2,900	909.50
2014-10-28	1,819	1,819	1,782	1,819	4,100	909.50
2014-10-27	1,798	1,809	1,771	1,809	3,700	904.50
2014-10-24	1,805	1,810	1,798	1,810	3,900	905
2014-10-23	1,790	1,806	1,730	1,805	1,800	902.50
2014-10-22	1,778	1,799	1,761	1,799	4,900	899.50
2014-10-21	1,730	1,785	1,730	1,780	1,600	890
2014-10-20	1,768	1,800	1,741	1,768	11,800	884
2014-10-17	1,712	1,743	1,712	1,728	4,500	864
2014-10-16	1,740	1,760	1,700	1,747	12,600	873.50
2014-10-15	1,732	1,760	1,732	1,750	3,600	875
2014-10-14	1,701	1,747	1,701	1,730	5,800	865
2014-10-10	1,760	1,778	1,743	1,751	11,400	875.50
2014-10-09	1,786	1,820	1,783	1,803	7,700	901.50
2014-10-08	1,800	1,800	1,767	1,791	6,300	895.50
2014-10-07	1,784	1,820	1,784	1,807	4,000	903.50
2014-10-06	1,792	1,814	1,780	1,780	3,500	890
2014-10-03	1,762	1,790	1,762	1,789	6,900	894.50
2014-10-02	1,796	1,800	1,761	1,763	8,300	881.50
2014-10-01	1,812	1,843	1,796	1,810	12,900	905
2014-09-30	1,849	1,850	1,819	1,846	12,200	923
2014-09-29	1,850	1,850	1,831	1,835	3,300	917.50
2014-09-26	1,811	1,827	1,811	1,815	3,000	907.50
2014-09-25	1,831	1,845	1,807	1,809	11,000	904.50
2014-09-24	1,812	1,834	1,812	1,821	7,900	910.50
2014-09-22	1,836	1,853	1,825	1,849	13,100	924.50
2014-09-19	1,845	1,878	1,845	1,857	9,800	928.50
2014-09-18	1,875	1,883	1,840	1,847	5,200	923.50
2014-09-17	1,850	1,887	1,848	1,851	5,900	925.50
2014-09-16	1,834	1,895	1,811	1,849	20,200	924.50
2014-09-12	1,874	1,879	1,825	1,862	17,300	931
2014-09-11	1,885	1,892	1,875	1,891	5,500	945.50
2014-09-10	1,890	1,893	1,836	1,885	31,700	942.50
2014-09-09	1,951	1,968	1,891	1,893	23,400	946.50
2014-09-08	1,954	1,979	1,919	1,957	28,900	978.50
2014-09-05	1,932	1,963	1,898	1,909	42,400	954.50
2014-09-04	1,911	2,271	1,891	1,927	263,200	963.50
2014-09-03	1,970	2,078	1,861	1,871	63,000	935.50
2014-09-02	1,863	2,240	1,802	1,950	379,900	975
2014-09-01	1,850	1,850	1,810	1,840	5,500	920
2014-08-29	1,760	1,849	1,759	1,847	16,400	923.50
2014-08-28	1,747	1,768	1,746	1,755	2,600	877.50
2014-08-27	1,760	1,761	1,748	1,761	2,800	880.50
2014-08-26	1,717	1,775	1,700	1,748	14,100	874
2014-08-25	1,690	1,714	1,690	1,710	2,200	855
2014-08-22	1,709	1,711	1,700	1,700	4,200	850
2014-08-21	1,709	1,709	1,700	1,705	3,500	852.50
2014-08-20	1,700	1,717	1,700	1,706	3,700	853
2014-08-19	1,688	1,700	1,673	1,700	6,700	850
2014-08-18	1,680	1,689	1,646	1,689	2,100	844.50
2014-08-15	1,620	1,699	1,620	1,680	8,400	840
2014-08-14	1,646	1,646	1,620	1,629	5,000	814.50
2014-08-13	1,635	1,650	1,625	1,626	5,600	813
2014-08-12	1,633	1,645	1,633	1,639	1,400	819.50
2014-08-11	1,650	1,655	1,621	1,633	6,800	816.50
2014-08-08	1,648	1,648	1,603	1,625	6,700	812.50
2014-08-07	1,648	1,650	1,613	1,631	3,900	815.50
2014-08-06	1,621	1,650	1,607	1,628	12,500	814
2014-08-05	1,615	1,850	1,605	1,620	44,200	810
2014-08-04	1,625	1,630	1,616	1,620	2,400	810
2014-08-01	1,609	1,639	1,590	1,613	13,200	806.50
2014-07-31	1,640	1,688	1,581	1,602	58,500	801
2014-07-30	1,819	1,844	1,522	1,560	90,100	780
2014-07-29	1,798	1,819	1,798	1,803	2,700	901.50
2014-07-28	1,805	1,825	1,804	1,807	4,600	903.50
2014-07-25	1,792	1,811	1,792	1,802	3,700	901
2014-07-24	1,831	1,831	1,790	1,809	19,800	904.50
2014-07-23	1,854	1,890	1,842	1,845	9,500	922.50
2014-07-22	1,866	1,878	1,864	1,878	4,500	939
2014-07-18	1,834	1,865	1,830	1,852	24,300	926
2014-07-17	1,834	1,839	1,825	1,825	5,000	912.50
2014-07-16	1,864	1,865	1,850	1,851	11,100	925.50
2014-07-15	1,885	1,900	1,867	1,867	58,100	933.50
2014-07-14	1,886	1,897	1,879	1,885	3,300	942.50
2014-07-11	1,875	1,900	1,875	1,900	3,400	950
2014-07-10	1,895	1,895	1,879	1,879	2,200	939.50
2014-07-09	1,873	1,908	1,873	1,890	2,900	945
2014-07-08	1,870	1,920	1,870	1,894	12,500	947
2014-07-07	1,924	1,924	1,890	1,890	6,700	945
2014-07-04	1,939	1,939	1,908	1,910	9,300	955
2014-07-03	1,923	1,934	1,920	1,921	5,200	960.50
2014-07-02	1,922	1,927	1,919	1,919	5,900	959.50
2014-07-01	1,930	1,940	1,919	1,933	5,600	966.50
2014-06-30	1,944	1,944	1,910	1,929	4,900	964.50
2014-06-27	1,902	1,910	1,883	1,910	6,100	955
2014-06-26	1,900	1,906	1,898	1,900	5,300	950
2014-06-25	1,930	1,945	1,920	1,920	4,800	960
2014-06-24	1,921	1,943	1,920	1,935	5,600	967.50
2014-06-23	1,948	1,955	1,934	1,936	19,900	968
2014-06-20	2,000	2,000	1,956	1,967	5,000	983.50
2014-06-19	1,945	2,050	1,937	1,989	22,000	994.50
2014-06-18	1,935	1,974	1,931	1,952	6,900	976
2014-06-17	1,975	1,976	1,947	1,947	5,900	973.50
2014-06-16	2,008	2,020	1,991	2,005	6,000	1,002.50
2014-06-13	2,031	2,050	1,980	2,025	12,100	1,012.50
2014-06-12	2,050	2,184	2,031	2,079	88,600	1,039.50
2014-06-11	1,876	2,077	1,846	2,018	71,100	1,009
2014-06-10	1,820	1,879	1,815	1,877	19,200	938.50
2014-06-09	1,818	1,824	1,816	1,822	10,500	911
2014-06-06	1,850	1,860	1,812	1,813	19,900	906.50
2014-06-05	1,892	1,892	1,828	1,840	16,600	920
2014-06-04	1,880	1,910	1,834	1,852	13,100	926
2014-06-03	1,916	1,916	1,870	1,880	9,100	940
2014-06-02	1,949	1,949	1,918	1,925	1,500	962.50
2014-05-30	1,917	1,949	1,903	1,949	11,000	974.50
2014-05-29	1,872	1,900	1,872	1,890	1,600	945
2014-05-28	1,875	1,919	1,872	1,900	3,000	950
2014-05-27	1,884	1,940	1,851	1,868	7,100	934
2014-05-26	1,820	1,881	1,802	1,870	13,500	935
2014-05-23	1,820	1,820	1,806	1,806	1,700	903
2014-05-22	1,826	1,826	1,751	1,820	10,200	910
2014-05-21	1,831	1,850	1,814	1,820	7,200	910
2014-05-20	1,826	1,833	1,820	1,831	5,300	915.50
2014-05-19	1,810	1,855	1,810	1,832	10,900	916
2014-05-16	1,800	1,820	1,785	1,806	5,100	903
2014-05-15	1,820	1,837	1,790	1,798	15,600	899
2014-05-14	1,805	1,832	1,780	1,820	18,000	910
2014-05-13	1,822	1,868	1,822	1,831	7,700	915.50
2014-05-12	1,840	1,850	1,822	1,827	12,800	913.50
2014-05-09	1,825	1,843	1,822	1,831	1,700	915.50
2014-05-08	1,836	1,848	1,825	1,826	2,700	913
2014-05-07	1,820	1,830	1,800	1,828	5,300	914
2014-05-02	1,823	1,828	1,819	1,819	3,900	909.50
2014-05-01	1,863	1,863	1,815	1,820	12,800	910
2014-04-30	1,868	1,868	1,820	1,827	6,800	913.50
2014-04-28	1,845	1,848	1,820	1,832	4,600	916
2014-04-25	1,824	1,840	1,800	1,835	6,700	917.50
2014-04-24	1,800	1,835	1,800	1,810	3,300	905
2014-04-23	1,813	1,873	1,811	1,819	11,900	909.50
2014-04-22	1,851	1,855	1,811	1,811	7,500	905.50
2014-04-21	1,855	1,855	1,835	1,845	1,700	922.50
2014-04-18	1,820	1,855	1,805	1,855	5,500	927.50
2014-04-17	1,810	1,837	1,792	1,827	6,500	913.50
2014-04-16	1,780	1,822	1,780	1,806	4,200	903
2014-04-15	1,780	1,786	1,769	1,769	3,100	884.50
2014-04-14	1,755	1,788	1,755	1,760	19,500	880
2014-04-11	1,800	1,830	1,750	1,795	17,800	897.50
2014-04-10	1,872	1,900	1,853	1,853	22,000	926.50
2014-04-09	1,936	1,936	1,870	1,870	9,500	935
2014-04-08	2,007	2,007	1,910	1,940	12,900	970
2014-04-07	2,025	2,027	1,998	2,007	2,200	1,003.50
2014-04-04	2,026	2,045	2,016	2,028	10,100	1,014
2014-04-03	2,025	2,026	2,002	2,024	6,000	1,012
2014-04-02	1,985	2,044	1,981	2,025	12,200	1,012.50
2014-04-01	2,000	2,000	1,968	1,973	6,000	986.50
2014-03-31	2,010	2,010	1,984	1,997	6,600	998.50
2014-03-28	1,986	2,000	1,972	1,983	8,000	991.50
2014-03-27	1,948	1,985	1,900	1,985	19,400	992.50
2014-03-26	1,960	1,984	1,950	1,982	5,000	991
2014-03-25	2,010	2,010	1,955	1,955	14,800	977.50
2014-03-24	1,958	2,050	1,956	2,000	18,600	1,000
2014-03-20	2,073	2,073	1,954	1,963	21,300	981.50
2014-03-19	2,090	2,090	2,050	2,073	13,000	1,036.50
2014-03-18	2,073	2,090	2,062	2,080	9,100	1,040
2014-03-17	2,120	2,139	2,058	2,062	17,400	1,031
2014-03-14	2,030	2,141	2,011	2,095	39,500	1,047.50
2014-03-13	2,052	2,054	2,040	2,041	3,100	1,020.50
2014-03-12	2,089	2,094	2,045	2,057	8,700	1,028.50
2014-03-11	2,065	2,089	2,032	2,080	20,500	1,040
2014-03-10	2,135	2,135	2,015	2,020	29,600	1,010
2014-03-07	2,048	2,130	2,021	2,130	43,800	1,065
2014-03-06	2,044	2,044	1,991	2,025	14,000	1,012.50
2014-03-05	2,049	2,071	1,995	2,015	18,600	1,007.50
2014-03-04	1,858	2,050	1,858	2,049	27,900	1,024.50
2014-03-03	1,901	1,930	1,807	1,898	34,600	949
2014-02-28	1,951	1,976	1,907	1,927	18,800	963.50
2014-02-27	2,025	2,052	1,950	1,960	24,100	980
2014-02-26	2,050	2,080	2,000	2,042	18,900	1,021
2014-02-25	2,015	2,148	2,015	2,052	49,900	1,026
2014-02-24	2,010	2,070	1,919	2,020	31,300	1,010
2014-02-21	1,971	2,043	1,971	2,000	26,800	1,000
2014-02-20	2,051	2,080	1,931	1,955	38,600	977.50
2014-02-19	2,000	2,150	1,966	2,086	67,300	1,043
2014-02-18	1,840	2,179	1,840	2,020	213,100	1,010
2014-02-17	1,780	1,800	1,710	1,800	23,800	900
2014-02-14	1,788	1,839	1,758	1,838	16,100	919
2014-02-13	1,880	1,890	1,799	1,799	20,100	899.50
2014-02-12	1,900	1,940	1,840	1,875	26,700	937.50
2014-02-10	1,849	1,900	1,816	1,870	27,800	935
2014-02-07	1,799	1,831	1,758	1,770	27,100	885
2014-02-06	1,685	1,738	1,640	1,720	22,900	860
2014-02-05	1,670	1,697	1,605	1,660	26,800	830
2014-02-04	1,607	1,665	1,550	1,600	71,200	800
2014-02-03	1,850	1,851	1,727	1,727	39,800	863.50
2014-01-31	1,850	1,987	1,791	1,851	93,700	925.50
2014-01-30	1,805	1,845	1,756	1,780	39,600	890
2014-01-29	1,850	1,877	1,816	1,870	46,700	935
2014-01-28	1,926	1,970	1,799	1,815	101,800	907.50
2014-01-27	2,139	2,176	1,951	1,952	125,000	976
2014-01-24	2,126	2,476	2,000	2,239	738,000	1,119.50
2014-01-23	2,176	2,176	2,176	2,176	33,300	1,088
2014-01-22	1,776	1,776	1,776	1,776	25,100	888
2014-01-21	1,497	1,497	1,472	1,476	3,300	738
2014-01-20	1,482	1,482	1,475	1,481	4,900	740.50
2014-01-17	1,481	1,487	1,467	1,471	4,700	735.50
2014-01-16	1,440	1,480	1,440	1,475	21,300	737.50
2014-01-15	1,441	1,441	1,420	1,440	5,900	720
2014-01-14	1,454	1,454	1,411	1,452	8,000	726
2014-01-10	1,457	1,457	1,436	1,441	5,000	720.50
2014-01-09	1,467	1,468	1,457	1,457	6,600	728.50
2014-01-08	1,455	1,472	1,450	1,461	8,900	730.50
2014-01-07	1,431	1,440	1,430	1,437	3,700	718.50
2014-01-06	1,468	1,468	1,420	1,431	11,400	715.50

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 [2014年度]

2311 (株)エプコの時系列データ [2014年度]