4412 (株)サイエンスアーツの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	7,200	7,770	6,860	6,900	252,200	3,450
2021-12-29	8,040	8,160	6,770	7,240	345,000	3,620
2021-12-28	8,400	8,800	7,600	8,080	279,100	4,040
2021-12-27	9,220	9,270	8,100	8,100	314,900	4,050
2021-12-24	10,390	10,400	9,550	9,600	212,000	4,800
2021-12-23	11,580	11,750	10,020	10,420	386,000	5,210
2021-12-22	11,690	12,370	10,650	10,980	947,300	5,490
2021-12-21	10,480	12,800	9,890	11,130	2,237,800	5,565
2021-12-20	13,480	14,400	11,080	11,080	917,100	5,540
2021-12-17	14,590	16,300	13,900	14,080	3,405,700	7,040
2021-12-16	12,000	13,980	11,510	13,800	2,807,600	6,900
2021-12-15	9,830	11,200	9,010	10,980	2,037,600	5,490
2021-12-14	11,970	11,990	9,550	9,700	902,800	4,850
2021-12-13	12,810	14,300	10,700	12,090	2,901,700	6,045
2021-12-10	16,730	18,690	11,130	11,610	3,913,600	5,805
2021-12-09	13,000	15,130	12,900	15,130	2,222,500	7,565
2021-12-08	12,420	13,620	11,810	12,130	1,858,100	6,065
2021-12-07	9,710	10,620	9,510	10,620	1,058,900	5,310
2021-12-06	9,590	10,270	8,440	9,120	2,873,100	4,560
2021-12-03	8,300	8,910	7,900	8,910	1,452,800	4,455
2021-12-02	6,310	7,410	6,240	7,410	2,218,800	3,705
2021-12-01	7,610	8,540	6,260	6,410	2,456,000	3,205
2021-11-30	7,000	9,900	6,620	7,760	3,338,100	3,880
2021-11-29	7,250	7,250	7,250	7,250	19,200	3,625
2021-11-26	6,250	6,250	6,250	6,250	5,800	3,125
2021-11-25	4,545	5,250	4,545	5,250	221,000	2,625
2021-11-24	-	-	-	-	-	-

分割・併合履歴： [2022-11-29]1株→2株

4412 (株)サイエンスアーツ の時系列データ [2021年度]