1. HOME >
  2. 株価時系列 >
  3. 2311 >
  4. 2019年

2311 (株)エプコ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4671,4671,4201,45318,1001,453
2019-12-271,4701,4911,4581,45860,7001,458
2019-12-261,5261,5311,4981,51237,2001,512
2019-12-251,5441,5601,5181,52429,0001,524
2019-12-241,5581,5641,5291,54411,4001,544
2019-12-231,5551,5641,5491,55012,0001,550
2019-12-201,5641,5681,5481,55518,9001,555
2019-12-191,5191,5671,5011,54670,9001,546
2019-12-181,5031,5191,4951,51911,0001,519
2019-12-171,5191,5261,4911,50349,7001,503
2019-12-161,4981,5151,4981,5139,1001,513
2019-12-131,4981,4981,4701,49414,8001,494
2019-12-121,4801,4901,4681,4776,0001,477
2019-12-111,5001,5001,4701,48214,8001,482
2019-12-101,4961,5051,4921,4996,7001,499
2019-12-091,5231,5351,4951,49811,7001,498
2019-12-061,4971,5171,4971,5158,6001,515
2019-12-051,5141,5141,4991,49924,1001,499
2019-12-041,5001,5051,4931,5058,4001,505
2019-12-031,5131,5151,4911,51411,6001,514
2019-12-021,4931,5501,4931,51319,8001,513
2019-11-291,5131,5131,5041,5075,8001,507
2019-11-281,5091,5191,4911,51611,9001,516
2019-11-271,5241,5241,5061,5186,7001,518
2019-11-261,5131,5331,4991,52113,3001,521
2019-11-251,5061,5161,4971,4999,8001,499
2019-11-221,5051,5131,4921,4969,8001,496
2019-11-211,5291,5291,4631,49722,0001,497
2019-11-201,5191,5381,5031,5268,3001,526
2019-11-191,5031,5391,5031,51612,1001,516
2019-11-181,4761,5191,4751,50317,9001,503
2019-11-151,4231,4671,4231,4598,5001,459
2019-11-141,4681,4741,4321,4327,8001,432
2019-11-131,4881,4881,4511,47210,5001,472
2019-11-121,4381,5361,4381,47943,2001,479
2019-11-111,4151,4601,4151,46027,9001,460
2019-11-081,4181,4181,3991,40012,0001,400
2019-11-071,4011,4041,3771,40414,7001,404
2019-11-061,4181,4181,4021,40511,3001,405
2019-11-051,4461,4461,4121,41818,3001,418
2019-11-011,3921,4471,3921,42337,4001,423
2019-10-311,3991,4041,3661,39836,7001,398
2019-10-301,3201,4061,3151,39933,7001,399
2019-10-291,3421,3421,3161,32325,6001,323
2019-10-281,3561,3601,3431,3439,0001,343
2019-10-251,3611,3611,3361,34510,8001,345
2019-10-241,3761,3761,3451,34913,2001,349
2019-10-231,3621,3781,3471,37019,6001,370
2019-10-211,3341,3701,3331,35223,1001,352
2019-10-181,3321,3451,3191,33313,9001,333
2019-10-171,3531,3531,3261,32710,9001,327
2019-10-161,3641,3641,3351,35436,5001,354
2019-10-151,3391,3461,3301,33812,2001,338
2019-10-111,3231,3321,3081,33216,6001,332
2019-10-101,3331,3391,3181,32813,8001,328
2019-10-091,3541,3541,3271,33216,5001,332
2019-10-081,3611,3671,3421,35612,1001,356
2019-10-071,3841,3871,3551,36510,4001,365
2019-10-041,3941,3941,3741,3828,4001,382
2019-10-031,4111,4111,3721,38723,5001,387
2019-10-021,3981,4471,3711,42038,2001,420
2019-10-011,3821,4141,3711,39935,4001,399
2019-09-301,3611,4051,3601,36155,6001,361
2019-09-271,3491,4171,3421,361248,7001,361
2019-09-261,3161,3811,3091,33650,0001,336
2019-09-251,3361,3361,2861,32642,5001,326
2019-09-241,3351,3591,3331,34823,0001,348
2019-09-201,3691,3741,3241,33256,3001,332
2019-09-191,3961,4041,3591,38027,5001,380
2019-09-181,3901,4051,3741,38519,5001,385
2019-09-171,3731,3931,3541,38811,0001,388
2019-09-131,3411,3741,3311,37325,1001,373
2019-09-121,3791,3791,3331,34715,9001,347
2019-09-111,3521,3881,3421,37622,5001,376
2019-09-101,3691,3771,3221,34333,4001,343
2019-09-091,3091,3491,3091,34936,6001,349
2019-09-061,2891,3111,2611,31030,7001,310
2019-09-051,2781,2861,2511,26434,3001,264
2019-09-041,2731,2981,2531,27124,1001,271
2019-09-031,3081,3081,2561,27342,7001,273
2019-09-021,3621,3621,2931,29459,4001,294
2019-08-301,3881,4091,3651,37131,3001,371
2019-08-291,3611,4101,3551,35837,6001,358
2019-08-281,3991,3991,3521,35537,1001,355
2019-08-271,4301,4431,3881,38826,6001,388
2019-08-261,4141,4141,3561,41323,8001,413
2019-08-231,3951,4351,3751,41739,7001,417
2019-08-221,4311,4361,4061,42422,9001,424
2019-08-211,3971,4381,3921,42965,1001,429
2019-08-201,3291,4041,3261,393110,3001,393
2019-08-191,3401,3501,2801,340188,4001,340
2019-08-161,1461,1781,1461,1603,4001,160
2019-08-151,1501,1571,1361,14711,5001,147
2019-08-141,2101,2101,1601,16811,3001,168
2019-08-131,1791,1871,1571,1804,8001,180
2019-08-091,1781,2011,1781,19011,8001,190
2019-08-081,1931,2171,1771,2087,1001,208
2019-08-071,1911,2021,1331,19419,3001,194
2019-08-061,1921,1931,1531,18410,2001,184
2019-08-051,2131,2161,1981,20512,6001,205
2019-08-021,2271,2481,2211,2335,7001,233
2019-08-011,2551,2551,2271,2296,5001,229
2019-07-311,2391,2581,2341,2579,5001,257
2019-07-301,2291,2461,2231,2464,8001,246
2019-07-291,2171,2361,2171,22628,8001,226
2019-07-261,2201,2421,2101,22222,5001,222
2019-07-251,2661,2661,2361,23718,6001,237
2019-07-241,2651,2771,2551,27515,0001,275
2019-07-231,3361,3361,2551,26634,8001,266
2019-07-221,3901,3901,3011,335128,1001,335
2019-07-191,1931,2151,1861,2105,3001,210
2019-07-181,2231,2251,2021,2234,1001,223
2019-07-171,2561,2561,2411,24410,7001,244
2019-07-161,2371,2641,2201,24115,6001,241
2019-07-121,2391,2401,2201,2332,4001,233
2019-07-111,2251,2431,2201,24023,6001,240
2019-07-101,1941,2081,1911,2032,2001,203
2019-07-091,2021,2231,1951,2106,3001,210
2019-07-081,2011,2251,2011,2084,4001,208
2019-07-051,2041,2231,1921,2055,3001,205
2019-07-041,1481,1981,1481,19511,2001,195
2019-07-031,1341,1591,1341,1507,2001,150
2019-07-021,1811,1881,1231,14729,5001,147
2019-07-011,1781,2091,1781,1846,3001,184
2019-06-281,2281,2451,1601,16732,1001,167
2019-06-271,2391,2481,1981,24613,7001,246
2019-06-261,2461,2581,2401,24010,6001,240
2019-06-251,2561,2681,2001,25026,6001,250
2019-06-241,2791,2861,2581,26433,9001,264
2019-06-211,2441,2661,2311,26320,0001,263
2019-06-201,2571,2571,2381,2449,7001,244
2019-06-191,2491,2671,2321,25532,0001,255
2019-06-181,1911,2431,1901,20026,1001,200
2019-06-171,2401,2671,1801,18825,9001,188
2019-06-141,1961,2351,1691,23434,7001,234
2019-06-131,1841,1891,1571,17422,6001,174
2019-06-121,1481,2091,1481,18523,6001,185
2019-06-111,0941,1821,0931,15133,5001,151
2019-06-101,0541,0981,0471,0989,4001,098
2019-06-071,0501,0611,0361,0545,9001,054
2019-06-061,0761,0761,0441,0517,2001,051
2019-06-051,0311,0351,0221,0274,8001,027
2019-06-041,0401,0401,0151,0198,5001,019
2019-06-031,0881,0881,0391,04010,0001,040
2019-05-311,1061,1061,0971,09812,8001,098
2019-05-301,0601,1191,0601,11721,8001,117
2019-05-291,0461,0601,0461,0592,5001,059
2019-05-281,0561,0561,0461,0563,0001,056
2019-05-271,0361,0521,0351,0521,6001,052
2019-05-241,0351,0361,0171,0346,2001,034
2019-05-231,0331,0451,0071,0369,9001,036
2019-05-221,0491,0571,0401,04112,9001,041
2019-05-211,0491,0491,0321,0496,3001,049
2019-05-209961,0499961,04930,3001,049
2019-05-179899939829927,000992
2019-05-169959959729917,100991
2019-05-159829969589968,800996
2019-05-1495097593597216,000972
2019-05-1398799595095017,900950
2019-05-1099099097999012,700990
2019-05-0997599997099211,600992
2019-05-089579769569767,600976
2019-05-079719809609658,700965
2019-04-269719749589718,800971
2019-04-2594896894696613,000966
2019-04-249509529399452,100945
2019-04-2393894693094513,000945
2019-04-2293194492593113,700931
2019-04-199329469319446,900944
2019-04-1892493791592314,200923
2019-04-179299599299389,900938
2019-04-169119259119227,600922
2019-04-1596596789589648,400896
2019-04-129329559319558,500955
2019-04-119299449299367,200936
2019-04-109189389179384,000938
2019-04-099359389179177,700917
2019-04-089129269119263,200926
2019-04-059209249109105,700910
2019-04-049289289069125,600912
2019-04-0391693390992010,300920
2019-04-0291993791092313,400923
2019-04-0189991889291611,700916
2019-03-299189188908905,500890
2019-03-289009078879075,800907
2019-03-2787292286590930,200909
2019-03-2685887285385711,300857
2019-03-2585486084285116,200851
2019-03-2295095786087250,700872
2019-03-2088192587692215,400922
2019-03-1988289387187814,800878
2019-03-1887188185388116,100881
2019-03-158588588408426,700842
2019-03-148418468338354,000835
2019-03-138418418268264,700826
2019-03-1284486384084112,300841
2019-03-118528538438435,800843
2019-03-0886186985185110,600851
2019-03-078618708598628,400862
2019-03-068708718608654,300865
2019-03-058608708598708,600870
2019-03-0486186285785914,300859
2019-03-018668678568618,900861
2019-02-288858858708736,300873
2019-02-278828828708732,400873
2019-02-268688698608695,500869
2019-02-258858858668674,700867
2019-02-228708818708755,200875
2019-02-218938938748748,300874
2019-02-208919018868946,600894
2019-02-1991691889089010,600890
2019-02-189069068909017,200901
2019-02-1591291287687613,300876
2019-02-1493894089791429,200914
2019-02-1393096892896822,100968
2019-02-129069279069277,400927
2019-02-089309309119155,300915
2019-02-079419419209349,100934
2019-02-0689394089394014,500940
2019-02-058979038888939,300893
2019-02-048768978768868,600886
2019-02-018708888708766,800876
2019-01-3188688686087032,900870
2019-01-3089489487287213,500872
2019-01-2988089986589910,700899
2019-01-289049048808809,800880
2019-01-2589790388789910,200899
2019-01-248909058858946,400894
2019-01-238808948808891,400889
2019-01-228938938768928,600892
2019-01-218928988928982,900898
2019-01-188818888818851,900885
2019-01-178798898718843,100884
2019-01-1689891587588115,400881
2019-01-1584589884589811,300898
2019-01-1186987885787112,800871
2019-01-1087888283987315,500873
2019-01-0989189987688919,800889
2019-01-0887689987089117,900891
2019-01-0785888783187730,800877
2019-01-0478784477583325,000833

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