1. HOME >
  2. 株価時系列 >
  3. 2311 >
  4. 2016年

2311 (株)エプコ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4501,4541,4501,4502,500725
2016-12-291,4501,4541,4481,4506,500725
2016-12-281,4461,4501,4371,44312,700721.50
2016-12-271,4751,4821,4701,4755,400737.50
2016-12-261,4601,4871,4551,4758,700737.50
2016-12-221,4531,4891,4481,47215,700736
2016-12-211,4351,4591,4311,4508,000725
2016-12-201,4251,4381,4251,4344,200717
2016-12-191,4261,4301,3981,42226,800711
2016-12-161,4251,4301,4231,4266,200713
2016-12-151,4491,4491,4251,4255,400712.50
2016-12-141,4301,4401,4251,4302,300715
2016-12-131,4341,4451,4331,4354,100717.50
2016-12-121,4301,4491,4271,4341,500717
2016-12-091,4331,4471,4221,4256,700712.50
2016-12-081,4101,4401,4011,4338,700716.50
2016-12-071,4081,4081,3941,4013,200700.50
2016-12-061,4061,4101,3981,4102,400705
2016-12-051,4181,4181,3901,4095,600704.50
2016-12-021,4171,4171,4161,4161,600708
2016-12-011,3951,4191,3951,4176,300708.50
2016-11-301,3901,4021,3801,3935,800696.50
2016-11-291,3701,3891,3691,3844,200692
2016-11-281,3761,3761,3561,3651,400682.50
2016-11-251,3721,3721,3521,3545,000677
2016-11-241,3741,3741,3511,3558,100677.50
2016-11-221,3791,3791,3501,3754,700687.50
2016-11-211,3521,3781,3521,3782,700689
2016-11-181,3791,3801,3491,3801,700690
2016-11-171,3371,3521,3301,3525,500676
2016-11-161,3601,3601,3511,3514,000675.50
2016-11-151,3791,3801,3501,3803,200690
2016-11-141,4051,4351,3701,40614,100703
2016-11-111,3951,4001,3681,39911,200699.50
2016-11-101,3781,3951,3481,3952,600697.50
2016-11-091,3741,3741,3131,3482,600674
2016-11-071,3801,3801,3451,3755,200687.50
2016-11-041,3521,3811,3251,3812,200690.50
2016-11-021,3941,3941,3381,3773,700688.50
2016-11-011,3761,3941,3661,3942,600697
2016-10-311,4011,4041,3711,3714,200685.50
2016-10-281,3701,3901,3601,3812,700690.50
2016-10-271,3451,3691,3451,3574,300678.50
2016-10-261,3391,3681,3391,3459,800672.50
2016-10-251,3601,3691,3601,3691,000684.50
2016-10-241,3551,3601,3501,3601,600680
2016-10-211,3701,3701,3691,369200684.50
2016-10-201,3651,3681,3541,368700684
2016-10-191,3591,3611,3251,3613,300680.50
2016-10-181,3601,3741,3501,3551,300677.50
2016-10-171,3601,3691,3551,3556,800677.50
2016-10-141,3621,3621,3411,3501,100675
2016-10-131,3411,3581,3301,3503,200675
2016-10-121,3501,3521,3501,350800675
2016-10-111,3981,4021,3541,3546,500677
2016-10-071,3901,3971,3701,3894,800694.50
2016-10-061,3761,4201,3651,41922,100709.50
2016-10-051,4021,4021,3901,3993,300699.50
2016-10-041,4221,4231,3601,39317,300696.50
2016-10-031,3991,4471,3651,44613,200723
2016-09-301,4221,4221,3511,3999,500699.50
2016-09-291,3711,3961,3641,39210,100696
2016-09-281,3811,3811,3651,3811,800690.50
2016-09-271,3651,3841,3651,384700692
2016-09-261,3501,3821,3401,3652,400682.50
2016-09-231,3701,3811,3571,3602,100680
2016-09-211,3701,3811,3651,3702,400685
2016-09-201,4001,4001,4001,400200700
2016-09-161,4001,4021,3931,4001,600700
2016-09-151,4481,4481,3401,4056,100702.50
2016-09-141,4401,4401,4091,4341,900717
2016-09-131,3951,4501,3951,4501,800725
2016-09-121,3971,4081,3971,408400704
2016-09-091,4031,4531,4031,4411,300720.50
2016-09-081,4031,4031,4031,403200701.50
2016-09-071,4031,4031,4031,403200701.50
2016-09-061,3851,4291,3801,4032,600701.50
2016-09-051,4061,4581,4061,439900719.50
2016-09-021,4201,4571,4101,4572,400728.50
2016-09-011,4201,4281,4001,4251,800712.50
2016-08-311,4601,4601,4401,4591,200729.50
2016-08-301,4001,4651,3851,4605,000730
2016-08-291,3461,4001,3231,4008,800700
2016-08-261,3211,3401,3211,340400670
2016-08-251,3401,3501,3401,350200675
2016-08-241,3401,3401,3401,340300670
2016-08-231,3501,3501,3201,340400670
2016-08-191,3101,3501,2601,3506,900675
2016-08-181,3221,3241,3011,3243,300662
2016-08-171,3001,3101,2901,310300655
2016-08-161,3001,3051,2901,3002,900650
2016-08-151,3231,3231,2971,3001,300650
2016-08-121,2501,3001,2491,30010,700650
2016-08-101,2491,2501,2461,2501,200625
2016-08-091,2201,2491,2201,2462,800623
2016-08-081,2001,2281,2001,228700614
2016-08-051,2001,2101,1911,2101,800605
2016-08-041,2011,2101,2001,2002,300600
2016-08-031,2041,2251,2001,2002,300600
2016-08-021,2161,2341,2161,234200617
2016-08-011,2421,2421,2121,235900617.50
2016-07-291,2651,2651,2051,2423,600621
2016-07-281,2101,2401,2101,239500619.50
2016-07-271,2161,2161,2011,2165,700608
2016-07-261,2461,2461,2451,245300622.50
2016-07-251,2741,2801,2501,2543,600627
2016-07-221,2741,2761,2731,2761,200638
2016-07-211,2291,2751,2291,2673,400633.50
2016-07-201,2681,2681,2501,2591,100629.50
2016-07-191,2101,2681,2101,2681,800634
2016-07-151,2751,2751,1811,2023,500601
2016-07-141,2191,2191,2001,218500609
2016-07-121,2021,2181,2011,218900609
2016-07-111,2401,2401,2101,210600605
2016-07-081,2151,2441,1811,2398,000619.50
2016-07-071,2481,2481,2011,2451,000622.50
2016-07-051,2361,2501,2061,250600625
2016-07-041,2181,2511,2161,2512,600625.50
2016-06-301,2521,2801,2501,2787,500639
2016-06-291,2201,2251,2171,2222,700611
2016-06-281,1901,2281,1851,2171,900608.50
2016-06-271,1231,2501,1231,2017,000600.50
2016-06-241,2161,2321,0941,12516,200562.50
2016-06-231,2501,2551,2171,2431,200621.50
2016-06-221,2511,2521,2501,2501,300625
2016-06-211,2561,2561,2261,245700622.50
2016-06-201,2941,2941,2211,2361,500618
2016-06-171,1901,2691,1701,2696,700634.50
2016-06-161,1661,1951,1661,192700596
2016-06-151,1601,2011,1601,1963,700598
2016-06-141,2411,2411,1901,2084,100604
2016-06-131,2881,2881,2411,2412,400620.50
2016-06-101,2701,2901,2631,2903,900645
2016-06-091,3001,3001,2701,300400650
2016-06-081,3171,3171,2531,2803,500640
2016-06-071,2751,3371,2591,29820,000649
2016-06-061,2751,2751,2301,2693,400634.50
2016-06-031,2601,2751,2501,27512,000637.50
2016-06-021,2401,2941,2381,2605,800630
2016-06-011,2741,2741,2401,2403,600620
2016-05-311,2861,2861,2761,2761,300638
2016-05-301,2881,2881,2821,286900643
2016-05-271,2901,2901,2721,2882,300644
2016-05-261,2511,2901,2511,2901,300645
2016-05-251,3001,3001,2421,25113,000625.50
2016-05-241,3001,3001,2901,2972,300648.50
2016-05-231,2961,3101,2921,2972,500648.50
2016-05-201,2771,3141,2771,3005,700650
2016-05-191,2591,3011,2531,2996,400649.50
2016-05-181,2341,2531,2271,2539,100626.50
2016-05-171,2241,2381,2231,2345,100617
2016-05-161,2251,2471,2021,2243,600612
2016-05-131,2001,2221,2001,2222,700611
2016-05-121,2001,2391,2001,2172,400608.50
2016-05-111,1951,2231,1951,2234,200611.50
2016-05-101,1861,1921,1861,191400595.50
2016-05-091,1721,1951,1721,195400597.50
2016-05-061,1961,1961,1701,194800597
2016-05-021,1901,1981,1711,1965,300598
2016-04-281,2081,2081,1771,1992,800599.50
2016-04-271,1521,2001,1521,2002,100600
2016-04-261,1671,1841,1501,1524,300576
2016-04-251,1801,1801,1601,1713,700585.50
2016-04-221,1721,1801,1721,1805,000590
2016-04-211,2021,2021,1701,1801,500590
2016-04-201,2001,2001,1901,1915,500595.50
2016-04-191,1461,1801,1461,1735,900586.50
2016-04-181,1601,1671,1451,1463,600573
2016-04-151,1401,1941,1401,1604,300580
2016-04-141,1281,1431,1261,1416,900570.50
2016-04-131,1131,1311,1131,1263,900563
2016-04-121,1021,1231,1021,1214,200560.50
2016-04-111,1401,1401,1111,1193,300559.50
2016-04-081,1491,1491,0901,11023,100555
2016-04-071,1801,1801,1031,15121,500575.50
2016-04-061,1561,1911,1561,1864,200593
2016-04-051,2001,2001,1651,17410,300587
2016-04-041,2091,2111,1921,2097,800604.50
2016-04-011,2001,2031,1711,19617,700598
2016-03-311,2111,2201,2021,2026,400601
2016-03-301,1691,2201,1451,21023,300605
2016-03-291,1621,1691,1431,1619,900580.50
2016-03-281,1651,1741,1401,15917,300579.50
2016-03-251,1161,1701,1061,15928,000579.50
2016-03-241,1051,1201,0851,09612,000548
2016-03-231,0971,1161,0961,09614,300548
2016-03-221,1101,1241,0991,11516,400557.50
2016-03-181,1101,1101,0901,10023,000550
2016-03-171,1331,1351,1081,11021,700555
2016-03-161,1371,1511,1301,13518,400567.50
2016-03-151,1771,1801,1271,13730,800568.50
2016-03-141,1161,1391,1101,1159,900557.50
2016-03-111,1531,1531,1101,11016,200555
2016-03-101,1301,1691,1221,13017,200565
2016-03-091,1511,1521,1281,13020,700565
2016-03-081,1701,1701,1401,15116,300575.50
2016-03-071,1751,1761,1501,16220,600581
2016-03-041,1901,1921,1751,17513,400587.50
2016-03-031,2001,2041,1801,1945,700597
2016-03-021,2201,2491,2021,22010,200610
2016-03-011,2581,2581,1921,2304,400615
2016-02-291,2951,3291,2701,2705,000635
2016-02-261,2911,3091,2901,2931,400646.50
2016-02-251,2901,3201,2901,3001,400650
2016-02-241,2861,3301,2741,3202,700660
2016-02-231,3401,3551,2901,29912,300649.50
2016-02-221,3011,3251,2901,3204,400660
2016-02-191,3001,3271,2991,3253,300662.50
2016-02-181,3401,3641,3051,3203,000660
2016-02-171,3261,4001,3011,3496,000674.50
2016-02-161,2301,3581,2301,3002,500650
2016-02-151,2191,2561,1501,24918,800624.50
2016-02-121,3081,3791,1101,24928,400624.50
2016-02-101,4651,4651,3701,3983,100699
2016-02-091,4711,4711,4001,4657,400732.50
2016-02-081,5201,5201,4601,4717,400735.50
2016-02-051,5781,5781,5401,5503,000775
2016-02-041,5431,5551,5421,5551,100777.50
2016-02-031,5551,5781,5431,578600789
2016-02-021,5751,5751,5561,557800778.50
2016-02-011,5941,5941,5941,594100797
2016-01-291,5811,5881,5421,5682,500784
2016-01-281,5931,5931,5601,5681,800784
2016-01-271,5551,5851,5551,5853,200792.50
2016-01-261,5401,5541,5001,5533,400776.50
2016-01-251,5101,5291,5001,5002,700750
2016-01-221,4711,5301,4711,5301,400765
2016-01-211,4951,5001,4501,4802,500740
2016-01-201,5111,5111,5001,500800750
2016-01-191,5231,5301,5231,530500765
2016-01-181,5931,5931,4991,5114,400755.50
2016-01-151,5901,6041,5711,6004,600800
2016-01-141,5801,5801,5361,5692,900784.50
2016-01-131,5801,6001,5801,600600800
2016-01-121,5791,6081,5551,5714,400785.50
2016-01-081,5801,6151,5801,5995,000799.50
2016-01-071,5901,5901,5781,5801,700790
2016-01-061,6061,6061,5951,600900800
2016-01-051,5911,6001,5891,5951,700797.50
2016-01-041,6201,6201,5881,5884,400794

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