2311 (株)エプコの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	710	712	701	703	26,200	703
2022-12-29	705	715	700	704	40,600	704
2022-12-28	739	739	728	737	55,000	737
2022-12-27	733	738	732	734	27,900	734
2022-12-26	729	733	724	732	20,600	732
2022-12-23	730	730	725	725	15,100	725
2022-12-22	740	740	727	732	24,600	732
2022-12-21	722	732	722	729	28,100	729
2022-12-20	735	735	712	717	31,800	717
2022-12-19	732	744	730	735	80,300	735
2022-12-16	730	731	726	726	24,900	726
2022-12-15	724	730	724	728	10,900	728
2022-12-14	728	730	722	728	29,500	728
2022-12-13	712	726	712	722	28,300	722
2022-12-12	704	713	701	710	30,900	710
2022-12-09	707	707	702	704	12,500	704
2022-12-08	705	705	698	703	21,100	703
2022-12-07	700	710	696	707	33,500	707
2022-12-06	705	711	701	701	21,200	701
2022-12-05	719	720	702	705	35,600	705
2022-12-02	722	722	704	717	65,900	717
2022-12-01	750	752	712	716	236,100	716
2022-11-30	710	739	710	739	116,200	739
2022-11-29	710	714	708	710	22,100	710
2022-11-28	711	722	704	706	70,100	706
2022-11-25	698	704	695	704	29,300	704
2022-11-24	695	698	693	696	22,600	696
2022-11-22	690	696	690	693	26,800	693
2022-11-21	689	689	684	686	13,600	686
2022-11-18	689	689	684	684	23,000	684
2022-11-17	679	688	675	688	35,500	688
2022-11-16	671	677	671	675	13,200	675
2022-11-15	668	675	667	673	12,200	673
2022-11-14	675	678	666	666	32,300	666
2022-11-11	666	675	665	669	42,600	669
2022-11-10	655	663	655	661	8,200	661
2022-11-09	658	661	657	661	7,500	661
2022-11-08	658	659	656	656	9,400	656
2022-11-07	659	659	653	653	8,300	653
2022-11-04	659	662	651	652	22,600	652
2022-11-02	658	662	656	657	28,800	657
2022-11-01	658	658	653	657	11,200	657
2022-10-31	653	657	650	654	15,500	654
2022-10-28	655	657	646	646	41,200	646
2022-10-27	655	659	655	655	8,500	655
2022-10-26	655	657	654	655	6,800	655
2022-10-25	654	655	651	654	11,300	654
2022-10-24	658	658	652	653	8,900	653
2022-10-21	658	658	653	653	22,600	653
2022-10-20	652	654	649	654	11,100	654
2022-10-19	651	652	648	651	16,500	651
2022-10-18	650	653	647	648	13,500	648
2022-10-17	650	650	646	649	14,600	649
2022-10-14	647	651	644	650	45,700	650
2022-10-13	640	646	638	642	18,000	642
2022-10-12	637	644	635	644	17,200	644
2022-10-11	640	640	633	636	19,400	636
2022-10-07	638	644	638	639	23,000	639
2022-10-06	639	646	636	640	21,800	640
2022-10-05	644	644	638	639	15,800	639
2022-10-04	640	646	636	641	35,800	641
2022-10-03	632	638	627	636	24,400	636
2022-09-30	643	643	631	635	14,300	635
2022-09-29	634	643	633	643	34,300	643
2022-09-28	630	634	623	634	46,600	634
2022-09-27	634	637	631	631	17,100	631
2022-09-26	632	636	630	631	30,700	631
2022-09-22	631	639	631	637	29,000	637
2022-09-21	635	637	632	635	27,900	635
2022-09-20	634	638	633	634	16,500	634
2022-09-16	632	638	632	633	31,300	633
2022-09-15	638	639	635	635	14,200	635
2022-09-14	633	639	631	638	37,900	638
2022-09-13	640	648	640	643	34,800	643
2022-09-12	637	642	636	642	37,200	642
2022-09-09	625	635	625	635	60,500	635
2022-09-08	630	630	625	626	36,000	626
2022-09-07	635	635	622	626	80,900	626
2022-09-06	645	645	635	635	109,200	635
2022-09-05	648	649	645	645	36,800	645
2022-09-02	653	655	648	650	51,200	650
2022-09-01	651	658	649	656	63,800	656
2022-08-31	650	654	648	651	76,000	651
2022-08-30	647	654	645	649	91,500	649
2022-08-29	645	653	642	650	477,400	650
2022-08-26	670	670	652	654	365,500	654
2022-08-25	658	673	653	673	137,400	673
2022-08-24	674	677	658	658	75,900	658
2022-08-23	677	679	675	678	35,200	678
2022-08-22	689	690	684	690	6,200	690
2022-08-19	689	689	686	689	5,700	689
2022-08-18	689	689	683	689	8,200	689
2022-08-17	685	691	684	690	14,900	690
2022-08-16	687	687	678	683	8,900	683
2022-08-15	683	691	676	687	22,600	687
2022-08-12	677	683	676	680	14,100	680
2022-08-10	684	684	675	677	10,000	677
2022-08-09	682	685	679	684	8,300	684
2022-08-08	680	682	674	682	14,700	682
2022-08-05	685	685	676	679	19,700	679
2022-08-04	679	685	676	685	9,900	685
2022-08-03	681	681	673	675	15,900	675
2022-08-02	682	682	677	677	10,000	677
2022-08-01	680	685	678	685	14,000	685
2022-07-29	687	688	677	680	9,200	680
2022-07-28	679	686	674	682	21,400	682
2022-07-27	686	686	676	676	26,400	676
2022-07-26	698	698	680	684	22,400	684
2022-07-25	679	680	675	680	20,400	680
2022-07-22	688	688	676	678	31,300	678
2022-07-21	687	689	673	687	58,500	687
2022-07-20	700	704	697	701	28,500	701
2022-07-19	699	699	694	696	25,200	696
2022-07-15	706	737	690	699	144,400	699
2022-07-14	703	706	702	703	4,900	703
2022-07-13	707	708	703	703	10,800	703
2022-07-12	707	720	704	705	23,000	705
2022-07-11	703	715	703	711	23,000	711
2022-07-08	707	711	701	701	20,600	701
2022-07-07	711	711	706	708	6,400	708
2022-07-06	707	714	706	710	14,900	710
2022-07-05	709	716	707	714	12,000	714
2022-07-04	719	720	701	709	19,800	709
2022-07-01	728	731	703	719	39,600	719
2022-06-30	745	745	728	728	29,600	728
2022-06-29	748	750	730	750	26,500	750
2022-06-28	760	760	730	751	51,500	751
2022-06-27	760	770	749	749	41,600	749
2022-06-24	747	763	741	760	29,400	760
2022-06-23	734	757	727	738	27,200	738
2022-06-22	807	810	735	735	184,100	735
2022-06-21	722	768	722	753	42,600	753
2022-06-20	731	731	708	718	13,100	718
2022-06-17	720	728	720	722	13,200	722
2022-06-16	730	740	730	736	9,300	736
2022-06-15	740	745	725	726	18,100	726
2022-06-14	741	743	731	741	16,900	741
2022-06-13	761	761	748	751	12,300	751
2022-06-10	760	768	760	761	13,600	761
2022-06-09	775	778	767	770	13,900	770
2022-06-08	776	778	769	770	22,800	770
2022-06-07	752	762	748	762	29,300	762
2022-06-06	747	750	743	750	14,200	750
2022-06-03	747	747	741	741	9,400	741
2022-06-02	745	746	736	739	16,500	739
2022-06-01	738	744	733	742	18,300	742
2022-05-31	729	738	729	733	14,100	733
2022-05-30	711	729	711	729	31,000	729
2022-05-27	722	722	709	710	21,800	710
2022-05-26	716	724	713	718	12,900	718
2022-05-25	719	719	706	710	12,200	710
2022-05-24	713	716	707	710	6,600	710
2022-05-23	714	716	710	716	13,200	716
2022-05-20	706	708	696	708	9,100	708
2022-05-19	705	706	699	700	7,600	700
2022-05-18	706	709	700	709	9,200	709
2022-05-17	700	702	696	699	18,500	699
2022-05-16	705	711	699	701	8,500	701
2022-05-13	696	700	686	696	18,500	696
2022-05-12	694	700	676	676	37,300	676
2022-05-11	707	721	700	710	31,100	710
2022-05-10	683	690	676	687	10,900	687
2022-05-09	700	700	687	689	12,900	689
2022-05-06	691	705	688	694	15,700	694
2022-05-02	689	698	683	696	11,900	696
2022-04-28	690	690	680	687	14,300	687
2022-04-27	674	687	667	687	23,700	687
2022-04-26	673	678	672	674	6,400	674
2022-04-25	679	679	671	673	24,000	673
2022-04-22	674	679	671	679	10,300	679
2022-04-21	674	683	673	678	15,000	678
2022-04-20	677	684	672	676	23,900	676
2022-04-19	680	682	674	678	10,200	678
2022-04-18	686	694	668	681	18,600	681
2022-04-15	693	693	680	683	9,000	683
2022-04-14	686	696	686	691	6,700	691
2022-04-13	675	687	674	687	22,300	687
2022-04-12	683	687	669	673	38,300	673
2022-04-11	699	699	685	691	9,000	691
2022-04-08	701	701	680	689	19,700	689
2022-04-07	704	704	688	691	28,500	691
2022-04-06	710	712	704	710	12,500	710
2022-04-05	715	718	702	718	29,100	718
2022-04-04	733	737	691	698	104,600	698
2022-04-01	730	737	727	728	15,100	728
2022-03-31	740	741	727	730	19,400	730
2022-03-30	740	740	725	735	22,800	735
2022-03-29	724	731	710	731	24,300	731
2022-03-28	720	721	707	711	21,300	711
2022-03-25	735	735	711	718	12,400	718
2022-03-24	719	736	714	729	27,900	729
2022-03-23	735	743	725	729	54,400	729
2022-03-22	712	765	706	735	112,900	735
2022-03-18	702	709	698	706	13,500	706
2022-03-17	699	705	695	704	17,800	704
2022-03-16	689	697	688	697	12,600	697
2022-03-15	689	689	673	689	22,500	689
2022-03-14	677	687	672	680	18,300	680
2022-03-11	684	687	667	677	21,900	677
2022-03-10	671	687	671	684	17,100	684
2022-03-09	659	673	655	656	12,900	656
2022-03-08	669	677	656	658	23,600	658
2022-03-07	693	693	650	659	52,200	659
2022-03-04	697	697	686	686	34,700	686
2022-03-03	695	697	686	687	13,100	687
2022-03-02	697	697	685	695	19,100	695
2022-03-01	696	700	689	693	34,600	693
2022-02-28	688	700	685	696	31,900	696
2022-02-25	671	691	667	687	35,300	687
2022-02-24	685	688	665	666	48,100	666
2022-02-22	685	693	684	689	21,400	689
2022-02-21	697	699	684	689	30,600	689
2022-02-18	695	703	687	697	15,200	697
2022-02-17	704	704	685	693	49,300	693
2022-02-16	701	705	693	705	17,900	705
2022-02-15	713	713	688	689	41,000	689
2022-02-14	710	713	702	709	19,300	709
2022-02-10	715	719	711	719	8,100	719
2022-02-09	713	713	704	711	10,700	711
2022-02-08	713	713	700	705	32,000	705
2022-02-07	727	731	706	708	52,700	708
2022-02-04	733	735	720	728	14,700	728
2022-02-03	746	748	728	734	20,300	734
2022-02-02	732	752	730	741	53,800	741
2022-02-01	735	878	716	732	638,700	732
2022-01-31	724	736	719	728	37,000	728
2022-01-28	728	750	710	724	127,600	724
2022-01-27	735	739	690	691	77,000	691
2022-01-26	724	738	721	732	8,000	732
2022-01-25	732	740	722	722	11,100	722
2022-01-24	740	745	730	742	9,600	742
2022-01-21	736	737	727	737	9,100	737
2022-01-20	729	738	723	729	15,100	729
2022-01-19	768	768	730	730	25,500	730
2022-01-18	765	770	755	760	9,000	760
2022-01-17	777	777	765	768	7,000	768
2022-01-14	771	771	752	770	12,400	770
2022-01-13	779	779	771	771	6,400	771
2022-01-12	773	779	770	779	9,300	779
2022-01-11	766	773	756	773	11,600	773
2022-01-07	771	781	750	755	19,900	755
2022-01-06	780	780	762	768	21,300	768
2022-01-05	793	793	782	787	9,500	787
2022-01-04	785	794	777	793	24,700	793

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 [2022年度]

2311 (株)エプコの時系列データ [2022年度]