2311 (株)エプコの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	946	971	940	971	13,500	971
2020-12-29	951	955	941	946	16,000	946
2020-12-28	960	964	952	963	18,800	963
2020-12-25	969	983	960	962	16,600	962
2020-12-24	975	977	965	969	9,300	969
2020-12-23	981	981	967	970	9,500	970
2020-12-22	1,000	1,000	965	980	29,900	980
2020-12-21	1,008	1,009	990	1,001	13,800	1,001
2020-12-18	997	1,009	990	1,008	18,700	1,008
2020-12-17	1,002	1,005	993	1,003	9,300	1,003
2020-12-16	1,005	1,009	998	1,002	16,800	1,002
2020-12-15	1,001	1,013	1,001	1,009	5,200	1,009
2020-12-14	1,013	1,019	999	999	22,800	999
2020-12-11	996	1,032	996	1,023	26,700	1,023
2020-12-10	1,010	1,012	1,002	1,002	5,900	1,002
2020-12-09	1,024	1,024	1,003	1,010	13,100	1,010
2020-12-08	1,005	1,024	1,003	1,024	7,500	1,024
2020-12-07	1,025	1,027	1,015	1,015	7,000	1,015
2020-12-04	1,016	1,029	1,016	1,025	5,800	1,025
2020-12-03	1,022	1,029	1,018	1,027	9,600	1,027
2020-12-02	1,021	1,031	1,014	1,024	8,000	1,024
2020-12-01	1,003	1,032	1,002	1,030	10,900	1,030
2020-11-30	1,054	1,054	1,002	1,010	14,100	1,010
2020-11-27	1,033	1,034	1,022	1,033	8,000	1,033
2020-11-26	1,027	1,033	1,026	1,033	3,900	1,033
2020-11-25	1,037	1,050	1,029	1,029	8,900	1,029
2020-11-24	1,035	1,058	1,035	1,036	10,200	1,036
2020-11-20	1,048	1,052	1,030	1,035	13,400	1,035
2020-11-19	1,065	1,136	1,050	1,067	80,700	1,067
2020-11-18	1,021	1,048	1,019	1,046	15,900	1,046
2020-11-17	1,023	1,028	1,015	1,021	6,900	1,021
2020-11-16	1,014	1,031	1,009	1,027	8,200	1,027
2020-11-13	1,039	1,039	1,012	1,016	10,400	1,016
2020-11-12	1,026	1,052	1,009	1,044	19,200	1,044
2020-11-11	1,022	1,040	1,019	1,029	15,300	1,029
2020-11-10	1,056	1,056	999	1,022	34,500	1,022
2020-11-09	1,060	1,060	1,046	1,060	9,300	1,060
2020-11-06	1,045	1,063	1,040	1,062	22,200	1,062
2020-11-05	1,016	1,047	1,016	1,047	15,400	1,047
2020-11-04	1,009	1,027	1,003	1,014	14,100	1,014
2020-11-02	1,020	1,026	1,005	1,017	15,500	1,017
2020-10-30	1,058	1,060	1,005	1,020	19,200	1,020
2020-10-29	1,054	1,065	1,028	1,044	12,500	1,044
2020-10-28	1,015	1,080	1,015	1,080	56,300	1,080
2020-10-27	1,018	1,018	1,003	1,015	8,700	1,015
2020-10-26	1,020	1,039	986	1,018	39,200	1,018
2020-10-23	1,018	1,030	989	1,020	21,500	1,020
2020-10-22	1,033	1,033	1,018	1,022	14,000	1,022
2020-10-21	1,025	1,039	1,025	1,032	20,400	1,032
2020-10-20	1,026	1,040	1,015	1,023	12,200	1,023
2020-10-19	1,016	1,022	1,003	1,014	24,000	1,014
2020-10-16	1,037	1,039	1,012	1,027	17,500	1,027
2020-10-15	1,036	1,044	1,023	1,033	19,200	1,033
2020-10-14	1,025	1,046	1,018	1,036	26,700	1,036
2020-10-13	1,015	1,035	990	1,025	51,800	1,025
2020-10-12	1,020	1,020	1,003	1,018	22,600	1,018
2020-10-09	1,015	1,024	999	1,016	19,000	1,016
2020-10-08	1,002	1,020	1,002	1,011	19,200	1,011
2020-10-07	1,000	1,019	996	1,008	14,000	1,008
2020-10-06	1,018	1,022	1,000	1,012	22,400	1,012
2020-10-05	986	1,025	979	1,018	27,700	1,018
2020-10-02	1,005	1,007	987	995	19,800	995
2020-09-30	1,013	1,020	990	1,006	21,000	1,006
2020-09-29	1,001	1,029	999	1,010	35,600	1,010
2020-09-28	980	1,015	980	1,010	35,800	1,010
2020-09-25	981	994	972	980	12,200	980
2020-09-24	1,000	1,000	970	972	26,200	972
2020-09-23	1,005	1,008	991	1,007	17,200	1,007
2020-09-18	1,009	1,009	997	1,009	9,200	1,009
2020-09-17	1,000	1,015	994	1,010	14,800	1,010
2020-09-16	1,008	1,008	988	1,000	18,900	1,000
2020-09-15	1,010	1,010	992	1,007	8,500	1,007
2020-09-14	1,010	1,010	990	996	16,400	996
2020-09-11	1,000	1,008	987	1,003	22,400	1,003
2020-09-10	1,000	1,010	985	1,000	20,000	1,000
2020-09-09	1,015	1,015	986	996	30,000	996
2020-09-08	1,043	1,043	983	1,022	98,700	1,022
2020-09-07	934	963	934	957	22,000	957
2020-09-04	953	955	942	949	19,200	949
2020-09-03	962	972	960	960	14,600	960
2020-09-02	964	969	950	961	12,500	961
2020-09-01	962	964	942	964	16,600	964
2020-08-31	950	968	948	953	29,800	953
2020-08-28	968	974	926	942	32,000	942
2020-08-27	964	975	945	975	12,600	975
2020-08-26	937	975	937	963	23,000	963
2020-08-25	934	947	934	939	19,600	939
2020-08-24	964	966	923	937	43,000	937
2020-08-21	971	971	953	962	16,500	962
2020-08-20	986	994	960	962	31,000	962
2020-08-19	1,002	1,009	985	992	49,800	992
2020-08-18	1,025	1,031	1,001	1,013	40,200	1,013
2020-08-17	1,050	1,056	1,018	1,028	61,400	1,028
2020-08-14	1,027	1,097	1,022	1,068	210,100	1,068
2020-08-13	1,250	1,250	1,215	1,237	11,200	1,237
2020-08-12	1,178	1,234	1,178	1,233	12,200	1,233
2020-08-11	1,141	1,185	1,141	1,174	8,700	1,174
2020-08-07	1,115	1,144	1,112	1,139	4,800	1,139
2020-08-06	1,126	1,136	1,118	1,135	4,600	1,135
2020-08-05	1,132	1,155	1,121	1,127	5,900	1,127
2020-08-04	1,118	1,157	1,107	1,157	7,500	1,157
2020-08-03	1,100	1,130	1,049	1,130	15,300	1,130
2020-07-31	1,080	1,103	1,013	1,048	25,600	1,048
2020-07-30	1,220	1,220	1,081	1,125	63,800	1,125
2020-07-29	1,246	1,248	1,174	1,174	13,500	1,174
2020-07-28	1,285	1,303	1,248	1,261	11,100	1,261
2020-07-27	1,314	1,344	1,288	1,304	18,500	1,304
2020-07-22	1,318	1,357	1,314	1,331	10,800	1,331
2020-07-21	1,328	1,355	1,313	1,330	7,100	1,330
2020-07-20	1,319	1,339	1,310	1,324	8,900	1,324
2020-07-17	1,327	1,368	1,307	1,349	10,100	1,349
2020-07-16	1,391	1,424	1,336	1,341	29,600	1,341
2020-07-15	1,319	1,413	1,316	1,405	31,800	1,405
2020-07-14	1,284	1,350	1,257	1,349	21,200	1,349
2020-07-13	1,250	1,271	1,229	1,255	8,900	1,255
2020-07-10	1,278	1,283	1,215	1,225	19,400	1,225
2020-07-09	1,197	1,276	1,177	1,270	27,300	1,270
2020-07-08	1,136	1,195	1,124	1,195	23,400	1,195
2020-07-07	1,091	1,112	1,083	1,106	8,900	1,106
2020-07-06	1,094	1,098	1,083	1,092	6,200	1,092
2020-07-03	1,109	1,109	1,071	1,071	4,200	1,071
2020-07-02	1,135	1,135	1,070	1,080	12,800	1,080
2020-07-01	1,155	1,170	1,105	1,105	12,500	1,105
2020-06-30	1,194	1,195	1,157	1,158	6,200	1,158
2020-06-29	1,142	1,199	1,108	1,146	40,600	1,146
2020-06-26	1,099	1,135	1,085	1,124	13,500	1,124
2020-06-25	1,116	1,116	1,068	1,073	11,700	1,073
2020-06-24	1,104	1,127	1,104	1,105	4,100	1,105
2020-06-23	1,128	1,133	1,090	1,124	5,900	1,124
2020-06-22	1,139	1,139	1,131	1,136	1,300	1,136
2020-06-19	1,163	1,163	1,133	1,150	5,900	1,150
2020-06-18	1,171	1,171	1,118	1,152	2,000	1,152
2020-06-17	1,145	1,166	1,130	1,142	6,000	1,142
2020-06-16	1,108	1,108	1,073	1,107	8,900	1,107
2020-06-15	1,108	1,108	1,048	1,048	11,500	1,048
2020-06-12	1,090	1,137	1,081	1,125	19,600	1,125
2020-06-11	1,196	1,196	1,148	1,170	8,500	1,170
2020-06-10	1,194	1,194	1,169	1,179	5,000	1,179
2020-06-09	1,177	1,186	1,154	1,185	6,300	1,185
2020-06-08	1,154	1,188	1,152	1,188	10,200	1,188
2020-06-05	1,130	1,149	1,112	1,149	6,400	1,149
2020-06-04	1,138	1,139	1,115	1,123	6,200	1,123
2020-06-03	1,135	1,144	1,110	1,140	11,500	1,140
2020-06-02	1,130	1,142	1,097	1,137	10,100	1,137
2020-06-01	1,151	1,155	1,121	1,128	9,300	1,128
2020-05-29	1,192	1,192	1,156	1,156	10,900	1,156
2020-05-28	1,125	1,203	1,124	1,196	25,200	1,196
2020-05-27	1,077	1,125	1,068	1,125	14,800	1,125
2020-05-26	1,072	1,080	1,065	1,080	3,800	1,080
2020-05-25	1,072	1,074	1,067	1,067	5,200	1,067
2020-05-22	1,082	1,095	1,072	1,076	6,000	1,076
2020-05-21	1,081	1,097	1,054	1,085	20,800	1,085
2020-05-20	1,069	1,092	1,069	1,087	8,700	1,087
2020-05-19	1,082	1,085	1,060	1,085	22,300	1,085
2020-05-18	1,050	1,072	1,034	1,072	18,900	1,072
2020-05-15	1,029	1,050	980	1,050	23,200	1,050
2020-05-14	1,011	1,021	977	982	22,600	982
2020-05-13	1,070	1,070	1,002	1,026	17,400	1,026
2020-05-12	1,011	1,105	1,000	1,050	84,000	1,050
2020-05-11	901	955	901	955	19,400	955
2020-05-08	884	899	870	899	11,400	899
2020-05-07	879	882	865	870	10,500	870
2020-05-01	877	877	864	869	7,500	869
2020-04-30	878	888	855	888	27,900	888
2020-04-28	878	884	837	848	54,800	848
2020-04-27	875	882	865	874	14,800	874
2020-04-24	887	887	865	875	11,800	875
2020-04-23	850	893	850	881	23,500	881
2020-04-22	850	858	838	852	7,900	852
2020-04-21	855	866	825	866	15,600	866
2020-04-20	823	865	823	865	19,200	865
2020-04-17	814	847	814	824	6,400	824
2020-04-16	830	830	802	814	15,200	814
2020-04-15	835	846	825	831	4,600	831
2020-04-14	798	836	798	835	10,100	835
2020-04-13	806	820	788	798	14,200	798
2020-04-10	841	842	794	806	23,700	806
2020-04-09	875	884	822	838	19,100	838
2020-04-08	860	875	834	870	14,500	870
2020-04-07	811	860	811	860	19,000	860
2020-04-06	781	827	762	811	28,000	811
2020-04-03	768	797	765	796	9,500	796
2020-04-02	798	798	767	770	15,700	770
2020-04-01	818	833	780	791	16,200	791
2020-03-31	810	832	801	827	25,100	827
2020-03-30	801	801	756	780	26,100	780
2020-03-27	790	820	780	820	21,400	820
2020-03-26	784	799	765	789	25,700	789
2020-03-25	819	819	761	785	40,200	785
2020-03-24	753	790	737	789	34,200	789
2020-03-23	704	741	665	741	29,300	741
2020-03-19	750	761	666	674	76,200	674
2020-03-18	779	803	732	736	32,800	736
2020-03-17	707	782	707	764	30,300	764
2020-03-16	774	817	750	752	30,500	752
2020-03-13	722	789	693	771	81,900	771
2020-03-12	855	857	790	797	35,900	797
2020-03-11	882	897	855	855	21,100	855
2020-03-10	827	905	798	905	41,300	905
2020-03-09	895	918	845	857	34,400	857
2020-03-06	951	951	903	909	36,200	909
2020-03-05	1,000	1,006	965	979	30,500	979
2020-03-04	940	972	940	970	11,800	970
2020-03-03	991	991	946	955	31,600	955
2020-03-02	937	985	925	961	40,400	961
2020-02-28	962	988	934	966	57,700	966
2020-02-27	1,030	1,041	1,004	1,005	22,500	1,005
2020-02-26	1,020	1,050	1,020	1,030	19,300	1,030
2020-02-25	1,041	1,075	1,019	1,052	63,400	1,052
2020-02-21	1,138	1,138	1,110	1,124	16,300	1,124
2020-02-20	1,183	1,183	1,141	1,147	14,400	1,147
2020-02-19	1,166	1,199	1,166	1,183	9,300	1,183
2020-02-18	1,205	1,217	1,165	1,173	16,000	1,173
2020-02-17	1,271	1,271	1,197	1,197	23,800	1,197
2020-02-14	1,326	1,327	1,245	1,265	33,800	1,265
2020-02-13	1,384	1,391	1,331	1,335	42,000	1,335
2020-02-12	1,452	1,510	1,450	1,480	50,000	1,480
2020-02-10	1,379	1,384	1,363	1,378	5,900	1,378
2020-02-07	1,381	1,381	1,352	1,380	7,600	1,380
2020-02-06	1,329	1,364	1,327	1,360	16,900	1,360
2020-02-05	1,298	1,331	1,298	1,311	5,100	1,311
2020-02-04	1,286	1,302	1,280	1,296	7,200	1,296
2020-02-03	1,273	1,305	1,268	1,287	8,700	1,287
2020-01-31	1,317	1,328	1,311	1,320	4,100	1,320
2020-01-30	1,324	1,333	1,301	1,312	8,600	1,312
2020-01-29	1,330	1,332	1,311	1,317	4,800	1,317
2020-01-28	1,305	1,327	1,304	1,326	10,300	1,326
2020-01-27	1,320	1,347	1,313	1,318	10,700	1,318
2020-01-24	1,389	1,399	1,355	1,355	9,900	1,355
2020-01-23	1,400	1,400	1,389	1,389	7,600	1,389
2020-01-22	1,424	1,424	1,400	1,403	10,600	1,403
2020-01-21	1,435	1,448	1,415	1,418	12,900	1,418
2020-01-20	1,428	1,441	1,423	1,435	3,500	1,435
2020-01-17	1,450	1,450	1,412	1,428	9,900	1,428
2020-01-16	1,427	1,444	1,422	1,440	3,000	1,440
2020-01-15	1,439	1,439	1,413	1,432	7,500	1,432
2020-01-14	1,437	1,460	1,430	1,439	23,800	1,439
2020-01-10	1,444	1,456	1,430	1,439	9,400	1,439
2020-01-09	1,441	1,465	1,438	1,453	7,500	1,453
2020-01-08	1,466	1,466	1,395	1,420	32,300	1,420
2020-01-07	1,440	1,486	1,440	1,479	18,600	1,479
2020-01-06	1,423	1,450	1,423	1,442	30,300	1,442

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 [2020年度]

2311 (株)エプコの時系列データ [2020年度]