5721 (株)エス・サイエンス 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 |
---|---|---|---|---|---|---|
2019-12-30 | 47 | 48 | 46 | 47 | 277,400 | 47 |
2019-12-27 | 48 | 48 | 46 | 48 | 203,900 | 48 |
2019-12-26 | 46 | 48 | 46 | 48 | 237,400 | 48 |
2019-12-25 | 47 | 48 | 46 | 48 | 591,500 | 48 |
2019-12-24 | 48 | 48 | 47 | 47 | 240,200 | 47 |
2019-12-23 | 48 | 48 | 47 | 47 | 171,900 | 47 |
2019-12-20 | 49 | 49 | 48 | 48 | 263,300 | 48 |
2019-12-19 | 49 | 50 | 49 | 49 | 179,000 | 49 |
2019-12-18 | 49 | 50 | 48 | 50 | 248,500 | 50 |
2019-12-17 | 47 | 50 | 47 | 49 | 211,600 | 49 |
2019-12-16 | 48 | 49 | 47 | 48 | 522,500 | 48 |
2019-12-13 | 49 | 49 | 48 | 48 | 225,900 | 48 |
2019-12-12 | 49 | 50 | 49 | 50 | 381,400 | 50 |
2019-12-11 | 50 | 50 | 49 | 50 | 188,900 | 50 |
2019-12-10 | 50 | 50 | 49 | 49 | 160,900 | 49 |
2019-12-09 | 50 | 50 | 49 | 49 | 139,400 | 49 |
2019-12-06 | 49 | 50 | 49 | 49 | 72,900 | 49 |
2019-12-05 | 49 | 50 | 49 | 50 | 151,600 | 50 |
2019-12-04 | 49 | 51 | 49 | 49 | 210,500 | 49 |
2019-12-03 | 50 | 51 | 50 | 50 | 125,600 | 50 |
2019-12-02 | 50 | 51 | 49 | 51 | 633,800 | 51 |
2019-11-29 | 50 | 51 | 50 | 50 | 184,800 | 50 |
2019-11-28 | 51 | 52 | 50 | 50 | 97,400 | 50 |
2019-11-27 | 51 | 52 | 51 | 52 | 108,100 | 52 |
2019-11-26 | 50 | 52 | 50 | 51 | 252,000 | 51 |
2019-11-25 | 50 | 52 | 50 | 50 | 152,500 | 50 |
2019-11-22 | 51 | 52 | 50 | 51 | 251,400 | 51 |
2019-11-21 | 51 | 52 | 50 | 51 | 179,000 | 51 |
2019-11-20 | 51 | 52 | 50 | 50 | 483,100 | 50 |
2019-11-19 | 52 | 52 | 51 | 51 | 81,800 | 51 |
2019-11-18 | 52 | 52 | 51 | 52 | 95,400 | 52 |
2019-11-15 | 50 | 52 | 50 | 52 | 311,400 | 52 |
2019-11-14 | 52 | 52 | 50 | 50 | 620,700 | 50 |
2019-11-13 | 53 | 54 | 52 | 52 | 372,100 | 52 |
2019-11-12 | 52 | 55 | 52 | 53 | 1,847,300 | 53 |
2019-11-11 | 53 | 54 | 52 | 52 | 215,500 | 52 |
2019-11-08 | 54 | 54 | 52 | 53 | 152,200 | 53 |
2019-11-07 | 52 | 54 | 52 | 53 | 273,500 | 53 |
2019-11-06 | 53 | 53 | 52 | 53 | 95,100 | 53 |
2019-11-05 | 54 | 54 | 51 | 53 | 438,800 | 53 |
2019-11-01 | 52 | 53 | 52 | 52 | 195,100 | 52 |
2019-10-31 | 52 | 53 | 51 | 53 | 174,400 | 53 |
2019-10-30 | 52 | 53 | 52 | 52 | 226,100 | 52 |
2019-10-29 | 53 | 54 | 51 | 52 | 761,000 | 52 |
2019-10-28 | 52 | 53 | 51 | 52 | 151,800 | 52 |
2019-10-25 | 51 | 53 | 51 | 51 | 469,300 | 51 |
2019-10-24 | 52 | 53 | 51 | 51 | 127,700 | 51 |
2019-10-23 | 52 | 53 | 52 | 52 | 425,900 | 52 |
2019-10-21 | 53 | 53 | 52 | 52 | 45,200 | 52 |
2019-10-18 | 53 | 54 | 51 | 52 | 816,800 | 52 |
2019-10-17 | 54 | 54 | 52 | 53 | 141,800 | 53 |
2019-10-16 | 54 | 55 | 52 | 54 | 289,400 | 54 |
2019-10-15 | 53 | 56 | 53 | 53 | 255,600 | 53 |
2019-10-11 | 53 | 54 | 52 | 53 | 232,800 | 53 |
2019-10-10 | 52 | 53 | 52 | 53 | 109,500 | 53 |
2019-10-09 | 53 | 53 | 52 | 53 | 87,200 | 53 |
2019-10-08 | 52 | 53 | 51 | 52 | 182,700 | 52 |
2019-10-07 | 52 | 53 | 52 | 52 | 82,700 | 52 |
2019-10-04 | 52 | 52 | 51 | 52 | 63,300 | 52 |
2019-10-03 | 52 | 52 | 50 | 52 | 511,000 | 52 |
2019-10-02 | 52 | 53 | 52 | 53 | 88,000 | 53 |
2019-10-01 | 53 | 53 | 52 | 53 | 99,700 | 53 |
2019-09-30 | 54 | 54 | 52 | 52 | 475,900 | 52 |
2019-09-27 | 54 | 56 | 53 | 54 | 802,500 | 54 |
2019-09-26 | 53 | 54 | 53 | 54 | 128,300 | 54 |
2019-09-25 | 53 | 54 | 52 | 53 | 102,500 | 53 |
2019-09-24 | 53 | 54 | 53 | 54 | 102,000 | 54 |
2019-09-20 | 54 | 54 | 52 | 52 | 118,100 | 52 |
2019-09-19 | 54 | 55 | 52 | 54 | 525,200 | 54 |
2019-09-18 | 52 | 53 | 51 | 52 | 168,300 | 52 |
2019-09-17 | 53 | 53 | 52 | 52 | 126,500 | 52 |
2019-09-13 | 54 | 54 | 52 | 52 | 223,300 | 52 |
2019-09-12 | 54 | 54 | 52 | 53 | 396,700 | 53 |
2019-09-11 | 52 | 54 | 52 | 54 | 271,900 | 54 |
2019-09-10 | 53 | 53 | 52 | 53 | 79,400 | 53 |
2019-09-09 | 53 | 54 | 52 | 53 | 123,100 | 53 |
2019-09-06 | 54 | 55 | 52 | 53 | 373,900 | 53 |
2019-09-05 | 52 | 55 | 51 | 54 | 906,800 | 54 |
2019-09-04 | 51 | 51 | 50 | 50 | 159,500 | 50 |
2019-09-03 | 51 | 52 | 50 | 51 | 414,600 | 51 |
2019-09-02 | 50 | 51 | 49 | 51 | 159,500 | 51 |
2019-08-30 | 50 | 51 | 49 | 51 | 345,500 | 51 |
2019-08-29 | 47 | 51 | 47 | 51 | 693,100 | 51 |
2019-08-28 | 56 | 56 | 44 | 47 | 2,578,100 | 47 |
2019-08-27 | 57 | 57 | 56 | 56 | 59,600 | 56 |
2019-08-26 | 56 | 57 | 55 | 57 | 243,800 | 57 |
2019-08-23 | 60 | 60 | 58 | 58 | 200,400 | 58 |
2019-08-22 | 58 | 59 | 58 | 59 | 235,800 | 59 |
2019-08-21 | 57 | 58 | 56 | 58 | 81,900 | 58 |
2019-08-20 | 57 | 58 | 56 | 57 | 155,900 | 57 |
2019-08-19 | 56 | 57 | 55 | 57 | 311,200 | 57 |
2019-08-16 | 54 | 56 | 54 | 55 | 207,900 | 55 |
2019-08-15 | 54 | 56 | 54 | 55 | 435,600 | 55 |
2019-08-14 | 55 | 56 | 54 | 55 | 507,100 | 55 |
2019-08-13 | 58 | 58 | 54 | 57 | 714,700 | 57 |
2019-08-09 | 58 | 58 | 55 | 58 | 1,058,300 | 58 |
2019-08-08 | 59 | 59 | 57 | 58 | 594,900 | 58 |
2019-08-07 | 59 | 60 | 58 | 59 | 283,500 | 59 |
2019-08-06 | 63 | 63 | 59 | 59 | 1,166,200 | 59 |
2019-08-05 | 63 | 64 | 62 | 63 | 167,200 | 63 |
2019-08-02 | 62 | 66 | 61 | 65 | 830,400 | 65 |
2019-08-01 | 64 | 64 | 62 | 62 | 210,300 | 62 |
2019-07-31 | 63 | 65 | 63 | 63 | 305,400 | 63 |
2019-07-30 | 64 | 65 | 63 | 64 | 166,400 | 64 |
2019-07-29 | 62 | 65 | 62 | 64 | 1,034,200 | 64 |
2019-07-26 | 62 | 63 | 62 | 62 | 60,300 | 62 |
2019-07-25 | 63 | 63 | 62 | 62 | 57,000 | 62 |
2019-07-24 | 63 | 63 | 62 | 63 | 154,100 | 63 |
2019-07-23 | 62 | 63 | 62 | 62 | 55,100 | 62 |
2019-07-22 | 61 | 62 | 61 | 62 | 147,700 | 62 |
2019-07-19 | 60 | 62 | 60 | 60 | 185,600 | 60 |
2019-07-18 | 61 | 62 | 60 | 60 | 177,800 | 60 |
2019-07-17 | 60 | 62 | 60 | 61 | 412,100 | 61 |
2019-07-16 | 61 | 62 | 60 | 60 | 319,400 | 60 |
2019-07-12 | 62 | 63 | 61 | 61 | 299,000 | 61 |
2019-07-11 | 62 | 63 | 61 | 63 | 554,300 | 63 |
2019-07-10 | 63 | 64 | 62 | 62 | 810,800 | 62 |
2019-07-09 | 63 | 63 | 62 | 63 | 93,400 | 63 |
2019-07-08 | 63 | 63 | 61 | 62 | 198,100 | 62 |
2019-07-05 | 63 | 63 | 62 | 62 | 141,500 | 62 |
2019-07-04 | 62 | 63 | 61 | 63 | 159,000 | 63 |
2019-07-03 | 62 | 62 | 60 | 62 | 217,600 | 62 |
2019-07-02 | 62 | 62 | 61 | 61 | 97,900 | 61 |
2019-07-01 | 63 | 63 | 61 | 62 | 324,100 | 62 |
2019-06-28 | 62 | 63 | 61 | 61 | 310,500 | 61 |
2019-06-27 | 61 | 63 | 60 | 63 | 398,400 | 63 |
2019-06-26 | 61 | 61 | 60 | 61 | 106,400 | 61 |
2019-06-25 | 60 | 61 | 59 | 61 | 65,700 | 61 |
2019-06-24 | 61 | 62 | 59 | 59 | 407,600 | 59 |
2019-06-21 | 61 | 61 | 60 | 61 | 78,000 | 61 |
2019-06-20 | 62 | 62 | 60 | 62 | 163,300 | 62 |
2019-06-19 | 61 | 62 | 60 | 62 | 259,900 | 62 |
2019-06-18 | 60 | 61 | 59 | 61 | 332,400 | 61 |
2019-06-17 | 62 | 62 | 60 | 61 | 673,000 | 61 |
2019-06-14 | 65 | 65 | 62 | 63 | 487,300 | 63 |
2019-06-13 | 65 | 65 | 64 | 65 | 81,600 | 65 |
2019-06-12 | 66 | 66 | 65 | 65 | 209,300 | 65 |
2019-06-11 | 66 | 67 | 65 | 67 | 357,800 | 67 |
2019-06-10 | 65 | 66 | 64 | 66 | 264,500 | 66 |
2019-06-07 | 63 | 65 | 63 | 64 | 250,700 | 64 |
2019-06-06 | 63 | 65 | 62 | 64 | 914,100 | 64 |
2019-06-05 | 61 | 65 | 60 | 64 | 548,400 | 64 |
2019-06-04 | 60 | 62 | 60 | 62 | 165,800 | 62 |
2019-06-03 | 61 | 62 | 60 | 60 | 221,000 | 60 |
2019-05-31 | 61 | 62 | 61 | 61 | 161,800 | 61 |
2019-05-30 | 62 | 62 | 61 | 62 | 94,500 | 62 |
2019-05-29 | 60 | 63 | 60 | 62 | 346,800 | 62 |
2019-05-28 | 59 | 62 | 59 | 60 | 166,400 | 60 |
2019-05-27 | 58 | 61 | 58 | 61 | 271,700 | 61 |
2019-05-24 | 59 | 59 | 57 | 59 | 449,000 | 59 |
2019-05-23 | 61 | 61 | 59 | 59 | 293,200 | 59 |
2019-05-22 | 61 | 62 | 61 | 61 | 121,200 | 61 |
2019-05-21 | 61 | 62 | 61 | 61 | 62,000 | 61 |
2019-05-20 | 62 | 63 | 61 | 61 | 95,200 | 61 |
2019-05-17 | 61 | 63 | 61 | 62 | 221,100 | 62 |
2019-05-16 | 62 | 62 | 60 | 60 | 264,400 | 60 |
2019-05-15 | 62 | 63 | 62 | 62 | 216,100 | 62 |
2019-05-14 | 61 | 63 | 61 | 61 | 307,500 | 61 |
2019-05-13 | 62 | 63 | 62 | 62 | 270,000 | 62 |
2019-05-10 | 63 | 64 | 62 | 62 | 285,200 | 62 |
2019-05-09 | 64 | 65 | 63 | 63 | 272,700 | 63 |
2019-05-08 | 64 | 66 | 64 | 64 | 507,800 | 64 |
2019-05-07 | 60 | 66 | 60 | 64 | 626,000 | 64 |
2019-04-26 | 62 | 63 | 61 | 61 | 175,200 | 61 |
2019-04-25 | 64 | 64 | 62 | 62 | 130,500 | 62 |
2019-04-24 | 65 | 65 | 63 | 63 | 164,700 | 63 |
2019-04-23 | 64 | 65 | 64 | 64 | 65,000 | 64 |
2019-04-22 | 66 | 66 | 64 | 64 | 123,500 | 64 |
2019-04-19 | 65 | 66 | 64 | 65 | 299,300 | 65 |
2019-04-18 | 65 | 66 | 65 | 65 | 115,500 | 65 |
2019-04-17 | 66 | 67 | 65 | 65 | 231,000 | 65 |
2019-04-16 | 66 | 67 | 66 | 66 | 250,700 | 66 |
2019-04-15 | 67 | 67 | 66 | 66 | 252,700 | 66 |
2019-04-12 | 69 | 69 | 67 | 68 | 610,100 | 68 |
2019-04-11 | 67 | 69 | 66 | 69 | 822,500 | 69 |
2019-04-10 | 67 | 68 | 66 | 67 | 449,300 | 67 |
2019-04-09 | 70 | 70 | 66 | 68 | 1,125,200 | 68 |
2019-04-08 | 68 | 78 | 67 | 67 | 5,405,000 | 67 |
2019-04-05 | 64 | 64 | 63 | 63 | 51,200 | 63 |
2019-04-04 | 64 | 64 | 63 | 64 | 229,100 | 64 |
2019-04-03 | 63 | 63 | 62 | 63 | 148,500 | 63 |
2019-04-02 | 63 | 64 | 63 | 63 | 221,300 | 63 |
2019-04-01 | 64 | 64 | 63 | 64 | 129,000 | 64 |
2019-03-29 | 63 | 64 | 62 | 64 | 150,400 | 64 |
2019-03-28 | 62 | 63 | 62 | 63 | 410,400 | 63 |
2019-03-27 | 62 | 64 | 62 | 63 | 382,600 | 63 |
2019-03-26 | 62 | 63 | 61 | 63 | 347,100 | 63 |
2019-03-25 | 64 | 64 | 61 | 62 | 766,100 | 62 |
2019-03-22 | 65 | 66 | 64 | 66 | 711,700 | 66 |
2019-03-20 | 63 | 66 | 62 | 66 | 457,100 | 66 |
2019-03-19 | 65 | 67 | 64 | 64 | 753,800 | 64 |
2019-03-18 | 62 | 65 | 62 | 64 | 508,900 | 64 |
2019-03-15 | 62 | 62 | 60 | 62 | 222,900 | 62 |
2019-03-14 | 60 | 62 | 60 | 62 | 125,600 | 62 |
2019-03-13 | 62 | 62 | 60 | 60 | 273,700 | 60 |
2019-03-12 | 60 | 62 | 60 | 62 | 230,200 | 62 |
2019-03-11 | 61 | 61 | 59 | 60 | 250,300 | 60 |
2019-03-08 | 63 | 63 | 60 | 61 | 530,700 | 61 |
2019-03-07 | 63 | 64 | 62 | 62 | 313,100 | 62 |
2019-03-06 | 63 | 64 | 62 | 62 | 239,500 | 62 |
2019-03-05 | 64 | 64 | 62 | 63 | 370,500 | 63 |
2019-03-04 | 63 | 66 | 62 | 64 | 428,000 | 64 |
2019-03-01 | 63 | 64 | 61 | 63 | 475,900 | 63 |
2019-02-28 | 65 | 65 | 62 | 63 | 520,400 | 63 |
2019-02-27 | 63 | 66 | 62 | 64 | 1,266,700 | 64 |
2019-02-26 | 62 | 63 | 61 | 61 | 399,800 | 61 |
2019-02-25 | 61 | 62 | 60 | 62 | 207,100 | 62 |
2019-02-22 | 61 | 62 | 59 | 62 | 397,200 | 62 |
2019-02-21 | 58 | 62 | 58 | 60 | 603,100 | 60 |
2019-02-20 | 59 | 59 | 58 | 58 | 127,200 | 58 |
2019-02-19 | 59 | 60 | 58 | 58 | 218,300 | 58 |
2019-02-18 | 58 | 58 | 57 | 58 | 91,900 | 58 |
2019-02-15 | 58 | 58 | 57 | 57 | 371,000 | 57 |
2019-02-14 | 59 | 60 | 58 | 58 | 109,800 | 58 |
2019-02-13 | 60 | 60 | 58 | 59 | 190,400 | 59 |
2019-02-12 | 59 | 60 | 58 | 60 | 282,900 | 60 |
2019-02-08 | 62 | 62 | 59 | 59 | 685,800 | 59 |
2019-02-07 | 63 | 64 | 62 | 64 | 664,200 | 64 |
2019-02-06 | 59 | 62 | 58 | 60 | 786,500 | 60 |
2019-02-05 | 57 | 59 | 57 | 59 | 385,900 | 59 |
2019-02-04 | 55 | 57 | 54 | 57 | 232,300 | 57 |
2019-02-01 | 54 | 55 | 53 | 53 | 170,900 | 53 |
2019-01-31 | 53 | 55 | 53 | 54 | 243,300 | 54 |
2019-01-30 | 56 | 57 | 55 | 55 | 282,300 | 55 |
2019-01-29 | 56 | 57 | 56 | 57 | 78,600 | 57 |
2019-01-28 | 57 | 58 | 56 | 57 | 149,800 | 57 |
2019-01-25 | 57 | 58 | 57 | 57 | 366,200 | 57 |
2019-01-24 | 56 | 58 | 56 | 57 | 254,800 | 57 |
2019-01-23 | 56 | 57 | 55 | 56 | 169,200 | 56 |
2019-01-22 | 56 | 57 | 55 | 56 | 211,500 | 56 |
2019-01-21 | 59 | 60 | 55 | 57 | 772,000 | 57 |
2019-01-18 | 55 | 59 | 54 | 59 | 474,500 | 59 |
2019-01-17 | 54 | 56 | 54 | 54 | 295,900 | 54 |
2019-01-16 | 52 | 53 | 52 | 53 | 111,100 | 53 |
2019-01-15 | 52 | 53 | 51 | 52 | 182,200 | 52 |
2019-01-11 | 52 | 53 | 52 | 52 | 78,100 | 52 |
2019-01-10 | 53 | 54 | 52 | 52 | 145,100 | 52 |
2019-01-09 | 55 | 56 | 53 | 54 | 326,400 | 54 |
2019-01-08 | 53 | 57 | 53 | 55 | 651,400 | 55 |
2019-01-07 | 51 | 53 | 51 | 52 | 316,400 | 52 |
2019-01-04 | 49 | 52 | 49 | 50 | 255,800 | 50 |
分割・併合履歴 : [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株