2311 (株)エプコの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	783	783	776	783	9,800	783
2021-12-29	780	785	776	783	10,700	783
2021-12-28	786	792	778	782	43,000	782
2021-12-27	782	785	772	780	22,800	780
2021-12-24	791	791	780	784	17,500	784
2021-12-23	760	795	756	791	78,500	791
2021-12-22	740	788	736	769	490,500	769
2021-12-21	770	770	737	742	415,900	742
2021-12-20	780	783	763	773	142,000	773
2021-12-17	805	805	785	792	79,700	792
2021-12-16	817	818	797	805	52,900	805
2021-12-15	790	811	785	808	33,500	808
2021-12-14	840	840	832	834	5,000	834
2021-12-13	833	840	833	840	3,200	840
2021-12-10	848	848	833	833	10,000	833
2021-12-09	840	849	837	848	7,500	848
2021-12-08	847	847	840	844	10,500	844
2021-12-07	817	847	817	847	15,000	847
2021-12-06	810	816	810	810	7,500	810
2021-12-03	800	820	795	810	12,200	810
2021-12-02	800	818	792	800	27,400	800
2021-12-01	801	814	801	809	10,500	809
2021-11-30	833	833	809	809	8,600	809
2021-11-29	826	835	815	818	15,500	818
2021-11-26	831	831	826	826	3,800	826
2021-11-25	832	841	832	837	4,800	837
2021-11-24	832	837	829	834	11,800	834
2021-11-22	835	838	832	836	11,700	836
2021-11-19	835	841	835	839	5,600	839
2021-11-18	839	839	829	835	12,200	835
2021-11-17	849	849	837	839	8,000	839
2021-11-16	837	850	837	847	7,300	847
2021-11-15	844	844	838	839	4,500	839
2021-11-12	842	849	835	844	6,100	844
2021-11-11	840	842	834	842	3,100	842
2021-11-10	827	838	826	833	5,800	833
2021-11-09	835	835	823	827	20,000	827
2021-11-08	839	845	835	835	8,100	835
2021-11-05	852	853	842	845	7,400	845
2021-11-04	855	855	846	855	13,700	855
2021-11-02	846	846	832	836	9,000	836
2021-11-01	838	846	829	834	11,000	834
2021-10-29	842	845	833	836	6,600	836
2021-10-28	840	842	831	839	5,600	839
2021-10-27	840	842	838	839	3,300	839
2021-10-26	838	845	836	842	5,700	842
2021-10-25	842	846	836	840	5,000	840
2021-10-22	837	843	836	839	2,600	839
2021-10-21	860	860	837	838	13,900	838
2021-10-20	851	853	838	838	7,900	838
2021-10-19	848	855	837	843	26,400	843
2021-10-18	855	855	827	850	10,800	850
2021-10-15	841	845	834	840	9,400	840
2021-10-14	844	844	830	834	9,500	834
2021-10-13	836	848	836	837	8,700	837
2021-10-12	866	866	835	836	7,900	836
2021-10-11	853	864	841	862	30,000	862
2021-10-08	854	858	832	838	14,500	838
2021-10-07	860	861	827	846	25,100	846
2021-10-06	871	877	855	856	7,400	856
2021-10-05	-	-	-	867	-	867
2021-10-04	881	884	851	867	16,700	867
2021-10-01	868	874	866	867	13,100	867
2021-09-30	900	900	870	873	10,500	873
2021-09-29	861	898	861	885	25,300	885
2021-09-28	872	885	861	873	12,600	873
2021-09-27	882	884	872	872	11,100	872
2021-09-24	893	893	876	879	8,900	879
2021-09-22	891	892	875	875	11,900	875
2021-09-21	884	914	884	891	19,000	891
2021-09-17	925	932	902	922	20,700	922
2021-09-16	900	925	895	913	29,400	913
2021-09-15	889	900	885	900	12,200	900
2021-09-14	877	889	863	889	12,800	889
2021-09-13	874	879	866	879	6,300	879
2021-09-10	878	882	871	882	10,300	882
2021-09-09	870	878	862	878	8,000	878
2021-09-08	871	875	868	871	6,400	871
2021-09-07	845	869	844	869	12,300	869
2021-09-06	845	855	843	848	14,600	848
2021-09-03	843	850	837	845	8,900	845
2021-09-02	823	905	816	843	51,800	843
2021-09-01	810	825	810	825	7,200	825
2021-08-31	820	822	810	810	6,900	810
2021-08-30	815	815	811	815	2,600	815
2021-08-27	815	815	810	810	5,400	810
2021-08-26	818	819	816	819	1,700	819
2021-08-25	810	816	810	816	1,500	816
2021-08-24	814	817	810	815	5,200	815
2021-08-23	819	819	800	814	6,600	814
2021-08-20	798	799	794	794	3,400	794
2021-08-19	798	799	793	795	5,500	795
2021-08-18	800	802	793	798	10,500	798
2021-08-17	800	803	791	800	19,900	800
2021-08-16	830	830	798	798	36,600	798
2021-08-13	826	835	819	827	24,200	827
2021-08-12	854	857	840	853	14,200	853
2021-08-11	855	858	840	840	17,700	840
2021-08-10	847	859	847	852	3,700	852
2021-08-06	849	855	845	847	4,400	847
2021-08-05	851	859	846	846	9,300	846
2021-08-04	867	867	851	851	6,200	851
2021-08-03	876	876	857	858	18,900	858
2021-08-02	876	884	872	876	4,900	876
2021-07-30	913	913	876	876	7,200	876
2021-07-29	903	910	890	901	28,800	901
2021-07-28	913	913	886	886	7,800	886
2021-07-27	917	920	910	913	7,100	913
2021-07-26	915	917	910	917	5,000	917
2021-07-21	915	920	885	906	22,400	906
2021-07-20	876	879	868	868	2,600	868
2021-07-19	880	880	871	872	3,900	872
2021-07-16	864	900	864	872	8,100	872
2021-07-15	883	883	862	865	13,800	865
2021-07-14	882	885	876	884	4,100	884
2021-07-13	874	876	867	876	7,300	876
2021-07-12	875	886	862	875	7,700	875
2021-07-09	850	873	842	861	17,000	861
2021-07-08	896	896	860	860	14,700	860
2021-07-07	885	886	880	883	7,700	883
2021-07-06	903	903	888	888	6,000	888
2021-07-05	906	906	891	891	5,800	891
2021-07-02	892	897	892	893	7,900	893
2021-07-01	904	909	888	888	14,400	888
2021-06-30	936	936	907	907	10,100	907
2021-06-29	936	937	930	932	5,700	932
2021-06-28	940	943	935	941	4,800	941
2021-06-25	941	943	936	940	2,700	940
2021-06-24	934	934	934	934	1,100	934
2021-06-23	938	938	932	934	1,900	934
2021-06-22	942	942	931	938	7,300	938
2021-06-21	940	940	928	928	11,600	928
2021-06-18	950	950	945	947	2,300	947
2021-06-17	950	950	949	950	1,000	950
2021-06-16	960	960	950	950	2,800	950
2021-06-15	948	949	943	944	5,000	944
2021-06-14	949	950	945	945	3,800	945
2021-06-11	944	952	942	945	6,300	945
2021-06-10	941	944	941	944	3,100	944
2021-06-09	941	948	941	941	5,500	941
2021-06-08	943	943	940	942	2,000	942
2021-06-07	942	945	940	941	3,000	941
2021-06-04	940	946	937	942	4,400	942
2021-06-03	943	952	939	940	3,200	940
2021-06-02	950	953	943	943	2,700	943
2021-06-01	953	953	947	949	2,300	949
2021-05-31	969	969	953	953	4,800	953
2021-05-28	949	951	946	950	5,900	950
2021-05-27	958	958	949	949	3,000	949
2021-05-26	949	955	948	949	2,900	949
2021-05-25	946	953	946	953	6,100	953
2021-05-24	956	960	952	952	3,900	952
2021-05-21	964	964	957	958	4,700	958
2021-05-20	965	969	963	968	4,500	968
2021-05-19	966	976	966	967	8,000	967
2021-05-18	965	975	965	975	6,700	975
2021-05-17	971	973	967	969	3,200	969
2021-05-14	950	973	950	965	5,900	965
2021-05-13	943	961	941	950	10,000	950
2021-05-12	968	980	951	955	10,600	955
2021-05-11	990	994	967	967	19,900	967
2021-05-10	980	998	976	981	24,000	981
2021-05-07	951	951	943	945	2,800	945
2021-05-06	957	957	942	942	5,600	942
2021-04-30	960	960	938	940	5,700	940
2021-04-28	958	958	930	930	5,700	930
2021-04-27	976	977	953	953	7,800	953
2021-04-26	969	976	950	976	20,100	976
2021-04-23	939	945	939	939	1,300	939
2021-04-22	941	960	932	941	12,000	941
2021-04-21	919	932	912	926	18,400	926
2021-04-20	916	930	912	919	7,300	919
2021-04-19	930	930	912	922	19,000	922
2021-04-16	922	934	921	929	6,400	929
2021-04-15	926	930	921	924	7,400	924
2021-04-14	932	935	928	929	6,100	929
2021-04-13	957	957	931	931	8,000	931
2021-04-12	984	984	949	949	8,500	949
2021-04-09	979	979	969	971	4,100	971
2021-04-08	982	982	970	972	3,800	972
2021-04-07	968	983	968	982	7,000	982
2021-04-06	981	983	969	971	3,500	971
2021-04-05	994	994	977	981	1,800	981
2021-04-02	980	980	969	969	5,100	969
2021-04-01	986	986	980	980	2,700	980
2021-03-31	989	1,000	982	990	8,800	990
2021-03-30	995	995	983	989	5,300	989
2021-03-29	992	997	978	997	11,400	997
2021-03-26	993	993	978	986	6,200	986
2021-03-25	985	992	968	992	9,100	992
2021-03-24	981	981	969	976	4,800	976
2021-03-23	989	990	973	981	10,600	981
2021-03-22	974	988	969	988	7,800	988
2021-03-19	960	980	960	980	11,800	980
2021-03-18	964	965	953	963	8,400	963
2021-03-17	954	962	952	961	8,600	961
2021-03-16	944	950	942	950	3,700	950
2021-03-15	939	950	939	946	7,800	946
2021-03-12	941	945	939	939	6,000	939
2021-03-11	943	943	935	941	7,000	941
2021-03-10	940	955	939	943	12,000	943
2021-03-09	921	942	920	942	10,900	942
2021-03-08	909	920	909	918	7,200	918
2021-03-05	897	901	890	901	7,500	901
2021-03-04	889	898	888	897	5,900	897
2021-03-03	910	910	898	904	4,000	904
2021-03-02	915	918	898	914	7,300	914
2021-03-01	913	913	896	913	9,500	913
2021-02-26	931	931	888	889	22,400	889
2021-02-25	915	925	915	916	11,900	916
2021-02-24	926	929	912	913	9,200	913
2021-02-22	932	936	926	926	4,600	926
2021-02-19	925	932	924	932	12,200	932
2021-02-18	947	948	927	927	18,500	927
2021-02-17	956	964	946	946	13,400	946
2021-02-16	964	967	953	966	13,800	966
2021-02-15	977	984	965	966	27,300	966
2021-02-12	974	1,013	974	991	20,800	991
2021-02-10	972	986	969	983	9,400	983
2021-02-09	978	978	959	972	8,300	972
2021-02-08	970	980	958	979	15,700	979
2021-02-05	953	961	952	956	8,400	956
2021-02-04	954	955	950	953	8,200	953
2021-02-03	953	954	947	954	3,300	954
2021-02-02	944	954	940	944	6,900	944
2021-02-01	939	945	935	939	7,400	939
2021-01-29	957	957	935	935	11,600	935
2021-01-28	942	958	939	958	19,900	958
2021-01-27	950	950	945	950	2,800	950
2021-01-26	945	951	943	946	1,800	946
2021-01-25	938	960	938	948	9,300	948
2021-01-22	951	952	934	938	15,100	938
2021-01-21	955	963	949	957	7,100	957
2021-01-20	948	965	948	957	13,600	957
2021-01-19	948	964	948	952	2,700	952
2021-01-18	950	964	948	960	5,100	960
2021-01-15	969	970	954	960	4,600	960
2021-01-14	975	984	965	969	4,100	969
2021-01-13	990	990	973	987	4,800	987
2021-01-12	988	999	982	982	13,000	982
2021-01-08	961	986	960	986	10,100	986
2021-01-07	961	977	954	971	12,600	971
2021-01-06	949	963	934	961	12,900	961
2021-01-05	954	955	934	934	7,500	934
2021-01-04	972	972	943	951	10,100	951

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 [2021年度]

2311 (株)エプコの時系列データ [2021年度]