4412 (株)サイエンスアーツの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	885	911	877	881	20,000	881
2022-12-29	841	891	839	873	52,300	873
2022-12-28	865	866	837	843	51,400	843
2022-12-27	856	889	852	879	43,500	879
2022-12-26	857	863	824	854	67,700	854
2022-12-23	870	870	844	844	59,400	844
2022-12-22	932	932	871	877	87,300	877
2022-12-21	908	943	900	917	51,900	917
2022-12-20	973	985	910	923	122,300	923
2022-12-19	995	996	977	982	25,600	982
2022-12-16	1,005	1,013	994	997	34,900	997
2022-12-15	981	1,029	980	1,029	45,900	1,029
2022-12-14	984	997	973	993	20,100	993
2022-12-13	976	987	965	980	30,500	980
2022-12-12	993	1,000	975	975	36,000	975
2022-12-09	985	1,017	968	1,005	69,700	1,005
2022-12-08	980	982	958	978	48,900	978
2022-12-07	971	991	962	986	37,500	986
2022-12-06	998	998	957	986	60,800	986
2022-12-05	1,045	1,050	985	1,009	138,600	1,009
2022-12-02	1,054	1,075	1,047	1,061	42,300	1,061
2022-12-01	1,128	1,128	1,082	1,082	52,700	1,082
2022-11-30	1,170	1,176	1,083	1,098	63,700	1,098
2022-11-29	1,182	1,182	1,120	1,144	68,900	1,144
2022-11-28	2,263	2,263	2,218	2,230	13,700	1,115
2022-11-25	2,285	2,306	2,271	2,271	16,400	1,135.50
2022-11-24	2,380	2,383	2,281	2,285	29,300	1,142.50
2022-11-22	2,351	2,380	2,306	2,350	19,300	1,175
2022-11-21	2,248	2,365	2,203	2,331	49,100	1,165.50
2022-11-18	2,280	2,299	2,231	2,233	25,600	1,116.50
2022-11-17	2,228	2,373	2,221	2,293	66,600	1,146.50
2022-11-16	2,155	2,234	2,146	2,225	32,100	1,112.50
2022-11-15	2,150	2,190	2,140	2,179	16,200	1,089.50
2022-11-14	2,132	2,223	2,125	2,146	33,100	1,073
2022-11-11	2,165	2,229	2,117	2,122	29,600	1,061
2022-11-10	2,101	2,130	2,101	2,130	8,800	1,065
2022-11-09	2,118	2,141	2,113	2,118	7,900	1,059
2022-11-08	2,132	2,148	2,109	2,120	17,500	1,060
2022-11-07	2,197	2,197	2,128	2,140	18,500	1,070
2022-11-04	2,096	2,167	2,090	2,165	12,400	1,082.50
2022-11-02	2,104	2,117	2,081	2,097	13,900	1,048.50
2022-11-01	2,112	2,130	2,087	2,100	24,800	1,050
2022-10-31	2,157	2,177	2,105	2,106	20,900	1,053
2022-10-28	2,177	2,177	2,135	2,137	13,800	1,068.50
2022-10-27	2,130	2,156	2,111	2,156	13,600	1,078
2022-10-26	2,220	2,235	2,116	2,130	49,600	1,065
2022-10-25	2,175	2,228	2,160	2,187	27,200	1,093.50
2022-10-24	2,268	2,286	2,221	2,221	16,500	1,110.50
2022-10-21	2,243	2,268	2,242	2,245	12,500	1,122.50
2022-10-20	2,240	2,290	2,240	2,259	16,600	1,129.50
2022-10-19	2,340	2,340	2,242	2,247	46,800	1,123.50
2022-10-18	2,451	2,500	2,320	2,340	57,600	1,170
2022-10-17	2,265	2,510	2,233	2,460	107,800	1,230
2022-10-14	2,411	2,490	2,363	2,485	66,700	1,242.50
2022-10-13	2,458	2,472	2,337	2,337	69,200	1,168.50
2022-10-12	2,595	2,650	2,416	2,420	222,400	1,210
2022-10-11	2,430	2,470	2,390	2,408	33,800	1,204
2022-10-07	2,372	2,530	2,371	2,430	60,200	1,215
2022-10-06	2,371	2,509	2,347	2,406	139,300	1,203
2022-10-05	2,350	2,350	2,250	2,293	32,200	1,146.50
2022-10-04	2,345	2,380	2,303	2,327	40,900	1,163.50
2022-10-03	2,150	2,345	2,140	2,328	57,800	1,164
2022-09-30	2,053	2,190	2,051	2,121	24,200	1,060.50
2022-09-29	2,117	2,157	2,082	2,103	24,100	1,051.50
2022-09-28	2,130	2,175	2,050	2,067	46,800	1,033.50
2022-09-27	2,111	2,174	2,105	2,123	17,800	1,061.50
2022-09-26	2,078	2,192	2,078	2,101	43,000	1,050.50
2022-09-22	2,071	2,222	2,070	2,178	38,700	1,089
2022-09-21	2,290	2,290	2,102	2,133	57,200	1,066.50
2022-09-20	2,391	2,404	2,272	2,298	52,000	1,149
2022-09-16	2,294	2,411	2,294	2,362	46,400	1,181
2022-09-15	2,320	2,336	2,286	2,329	20,700	1,164.50
2022-09-14	2,285	2,323	2,279	2,298	26,300	1,149
2022-09-13	2,379	2,415	2,330	2,348	29,300	1,174
2022-09-12	2,349	2,423	2,322	2,379	37,400	1,189.50
2022-09-09	2,309	2,333	2,263	2,290	30,500	1,145
2022-09-08	2,315	2,320	2,265	2,267	26,000	1,133.50
2022-09-07	2,365	2,365	2,252	2,265	35,400	1,132.50
2022-09-06	2,419	2,488	2,356	2,356	33,900	1,178
2022-09-05	2,321	2,436	2,320	2,417	23,100	1,208.50
2022-09-02	2,362	2,427	2,303	2,351	39,400	1,175.50
2022-09-01	2,416	2,430	2,363	2,369	37,100	1,184.50
2022-08-31	2,522	2,550	2,450	2,461	68,100	1,230.50
2022-08-30	2,630	2,666	2,572	2,572	27,000	1,286
2022-08-29	2,526	2,625	2,514	2,580	58,600	1,290
2022-08-26	2,765	2,765	2,662	2,675	60,600	1,337.50
2022-08-25	2,580	2,730	2,580	2,724	111,900	1,362
2022-08-24	2,656	2,710	2,540	2,565	86,700	1,282.50
2022-08-23	2,635	2,742	2,616	2,652	86,800	1,326
2022-08-22	2,498	2,707	2,488	2,685	187,700	1,342.50
2022-08-19	2,600	2,610	2,455	2,481	88,500	1,240.50
2022-08-18	2,500	2,640	2,464	2,570	120,600	1,285
2022-08-17	2,348	2,562	2,333	2,545	191,200	1,272.50
2022-08-16	2,198	2,313	2,195	2,282	98,100	1,141
2022-08-15	2,176	2,234	2,168	2,175	32,900	1,087.50
2022-08-12	2,150	2,224	2,126	2,165	48,000	1,082.50
2022-08-10	2,128	2,140	2,086	2,100	33,000	1,050
2022-08-09	2,217	2,245	2,136	2,172	40,000	1,086
2022-08-08	2,425	2,427	2,197	2,246	146,200	1,123
2022-08-05	2,505	2,543	2,401	2,427	77,500	1,213.50
2022-08-04	2,308	2,552	2,308	2,484	143,500	1,242
2022-08-03	2,349	2,386	2,290	2,306	27,700	1,153
2022-08-02	2,371	2,371	2,302	2,313	14,100	1,156.50
2022-08-01	2,300	2,377	2,270	2,372	39,200	1,186
2022-07-29	2,340	2,340	2,271	2,280	34,700	1,140
2022-07-28	2,350	2,380	2,310	2,351	26,100	1,175.50
2022-07-27	2,358	2,406	2,281	2,310	39,700	1,155
2022-07-26	2,280	2,360	2,220	2,336	44,300	1,168
2022-07-25	2,300	2,363	2,282	2,282	26,600	1,141
2022-07-22	2,436	2,438	2,330	2,330	63,800	1,165
2022-07-21	2,520	2,523	2,431	2,454	64,200	1,227
2022-07-20	2,640	2,739	2,457	2,470	256,400	1,235
2022-07-19	2,801	2,801	2,531	2,661	612,500	1,330.50
2022-07-15	2,276	2,558	2,251	2,301	241,500	1,150.50
2022-07-14	2,065	2,230	2,042	2,176	64,200	1,088
2022-07-13	2,035	2,073	2,017	2,042	22,800	1,021
2022-07-12	2,069	2,080	1,990	1,995	25,800	997.50
2022-07-11	2,140	2,175	2,095	2,095	37,000	1,047.50
2022-07-08	1,968	2,091	1,935	2,045	66,900	1,022.50
2022-07-07	1,935	2,038	1,920	1,931	41,100	965.50
2022-07-06	1,927	1,993	1,921	1,928	36,600	964
2022-07-05	1,991	2,000	1,912	1,930	62,800	965
2022-07-04	1,993	2,026	1,975	1,975	27,500	987.50
2022-07-01	2,010	2,165	1,993	1,997	58,300	998.50
2022-06-30	2,048	2,048	1,980	2,000	45,000	1,000
2022-06-29	2,030	2,046	1,972	2,015	25,500	1,007.50
2022-06-28	2,061	2,245	2,033	2,074	66,700	1,037
2022-06-27	2,160	2,161	2,052	2,080	38,000	1,040
2022-06-24	1,895	2,178	1,895	2,135	98,700	1,067.50
2022-06-23	1,957	2,010	1,880	1,883	54,100	941.50
2022-06-22	2,051	2,051	1,945	1,960	41,100	980
2022-06-21	1,965	2,080	1,965	2,001	38,300	1,000.50
2022-06-20	2,022	2,031	1,930	1,961	40,100	980.50
2022-06-17	2,001	2,082	1,995	2,020	55,400	1,010
2022-06-16	2,229	2,246	2,087	2,090	39,200	1,045
2022-06-15	2,256	2,282	2,160	2,170	23,300	1,085
2022-06-14	2,175	2,270	2,166	2,260	39,000	1,130
2022-06-13	2,334	2,334	2,205	2,225	57,300	1,112.50
2022-06-10	2,418	2,439	2,373	2,384	34,200	1,192
2022-06-09	2,443	2,520	2,413	2,418	60,700	1,209
2022-06-08	2,502	2,556	2,423	2,447	77,700	1,223.50
2022-06-07	2,628	2,771	2,483	2,493	177,400	1,246.50
2022-06-06	2,711	2,728	2,557	2,578	115,000	1,289
2022-06-03	2,800	3,030	2,652	2,711	388,600	1,355.50
2022-06-02	2,996	3,370	2,727	2,781	1,182,300	1,390.50
2022-06-01	2,446	2,896	2,331	2,896	970,200	1,448
2022-05-31	2,564	2,647	2,332	2,396	476,300	1,198
2022-05-30	2,100	2,563	2,100	2,563	111,200	1,281.50
2022-05-27	2,136	2,161	2,061	2,063	20,300	1,031.50
2022-05-26	2,116	2,170	2,086	2,086	15,200	1,043
2022-05-25	2,270	2,272	2,100	2,100	32,200	1,050
2022-05-24	2,261	2,261	2,180	2,258	23,000	1,129
2022-05-23	2,181	2,272	2,158	2,230	36,000	1,115
2022-05-20	2,045	2,200	2,012	2,131	42,900	1,065.50
2022-05-19	2,019	2,119	2,014	2,045	39,400	1,022.50
2022-05-18	2,145	2,209	2,091	2,135	36,100	1,067.50
2022-05-17	2,165	2,207	2,135	2,136	18,900	1,068
2022-05-16	2,309	2,350	2,200	2,215	29,000	1,107.50
2022-05-13	2,169	2,322	2,153	2,209	49,700	1,104.50
2022-05-12	2,120	2,150	2,031	2,150	59,400	1,075
2022-05-11	2,232	2,298	2,145	2,191	66,800	1,095.50
2022-05-10	2,276	2,349	2,197	2,232	77,100	1,116
2022-05-09	2,420	2,420	2,277	2,299	88,100	1,149.50
2022-05-06	2,541	2,575	2,477	2,482	53,500	1,241
2022-05-02	2,610	2,695	2,518	2,564	82,900	1,282
2022-04-28	2,750	2,750	2,596	2,630	72,000	1,315
2022-04-27	2,822	2,879	2,720	2,750	70,500	1,375
2022-04-26	2,970	3,025	2,900	2,904	59,500	1,452
2022-04-25	2,880	2,995	2,856	2,958	44,900	1,479
2022-04-22	2,978	3,060	2,962	3,000	82,900	1,500
2022-04-21	3,270	3,350	3,045	3,115	154,100	1,557.50
2022-04-20	3,270	3,675	3,205	3,245	455,200	1,622.50
2022-04-19	3,370	3,400	3,140	3,205	121,300	1,602.50
2022-04-18	3,645	3,775	3,300	3,300	533,200	1,650
2022-04-15	3,620	3,785	3,610	3,785	298,000	1,892.50
2022-04-14	3,225	3,310	3,080	3,085	98,400	1,542.50
2022-04-13	3,160	3,315	3,120	3,255	62,200	1,627.50
2022-04-12	3,130	3,265	3,095	3,205	70,300	1,602.50
2022-04-11	3,320	3,330	3,200	3,200	50,100	1,600
2022-04-08	3,390	3,650	3,350	3,390	139,900	1,695
2022-04-07	3,425	3,455	3,200	3,200	83,600	1,600
2022-04-06	3,730	3,775	3,550	3,550	78,000	1,775
2022-04-05	3,870	3,960	3,765	3,780	97,500	1,890
2022-04-04	3,765	3,930	3,765	3,800	78,300	1,900
2022-04-01	3,805	4,055	3,750	3,825	205,800	1,912.50
2022-03-31	3,800	3,940	3,750	3,785	103,300	1,892.50
2022-03-30	3,975	4,030	3,815	3,865	173,100	1,932.50
2022-03-29	3,980	4,150	3,850	3,850	354,300	1,925
2022-03-28	3,745	4,215	3,730	3,925	444,200	1,962.50
2022-03-25	4,300	4,320	3,905	3,905	361,900	1,952.50
2022-03-24	4,100	4,385	4,015	4,090	738,100	2,045
2022-03-23	4,400	4,750	4,100	4,135	3,002,100	2,067.50
2022-03-22	3,410	4,115	3,270	4,115	904,800	2,057.50
2022-03-18	3,635	3,720	3,415	3,415	329,900	1,707.50
2022-03-17	3,980	4,145	3,695	3,750	961,200	1,875
2022-03-16	4,175	4,520	3,610	3,700	3,000,800	1,850
2022-03-15	3,260	3,820	3,180	3,820	1,890,200	1,910
2022-03-14	2,670	3,120	2,473	3,120	1,012,400	1,560
2022-03-11	3,000	3,060	2,614	2,620	755,800	1,310
2022-03-10	3,230	3,375	2,975	3,275	972,800	1,637.50
2022-03-09	3,290	3,380	2,862	3,030	917,400	1,515
2022-03-08	3,730	3,930	3,240	3,240	901,500	1,620
2022-03-07	4,410	4,420	3,940	3,940	342,000	1,970
2022-03-04	5,290	5,360	4,630	4,640	338,600	2,320
2022-03-03	6,200	6,430	5,400	5,440	328,100	2,720
2022-03-02	6,060	6,360	6,030	6,100	280,000	3,050
2022-03-01	6,240	6,780	6,020	6,250	729,600	3,125
2022-02-28	6,090	6,160	5,830	6,040	211,700	3,020
2022-02-25	6,600	6,650	6,160	6,230	267,600	3,115
2022-02-24	6,800	7,080	6,130	6,210	343,000	3,105
2022-02-22	6,940	7,020	6,520	6,540	223,300	3,270
2022-02-21	7,030	7,460	7,010	7,050	200,400	3,525
2022-02-18	7,100	7,900	7,040	7,480	371,900	3,740
2022-02-17	8,010	8,110	7,240	7,530	278,900	3,765
2022-02-16	8,600	8,900	7,880	8,100	459,300	4,050
2022-02-15	8,730	8,940	7,630	7,870	262,700	3,935
2022-02-14	9,540	9,700	8,730	8,730	482,900	4,365
2022-02-10	9,050	9,990	8,930	9,800	1,851,100	4,900
2022-02-09	8,790	9,190	8,060	8,490	702,300	4,245
2022-02-08	9,160	9,950	8,380	8,490	1,934,300	4,245
2022-02-07	7,320	8,560	7,320	8,560	739,400	4,280
2022-02-04	6,740	7,390	6,730	7,060	344,100	3,530
2022-02-03	7,390	7,870	6,820	6,870	378,700	3,435
2022-02-02	6,780	7,660	6,650	7,660	483,400	3,830
2022-02-01	6,900	6,950	6,500	6,660	95,500	3,330
2022-01-31	6,920	7,290	6,710	6,720	242,800	3,360
2022-01-28	7,030	7,610	6,860	6,960	434,100	3,480
2022-01-27	7,990	8,130	6,490	7,020	716,200	3,510
2022-01-26	6,790	7,290	6,720	7,290	363,700	3,645
2022-01-25	6,950	7,040	6,260	6,290	133,000	3,145
2022-01-24	7,190	7,440	6,710	7,100	229,500	3,550
2022-01-21	7,650	7,950	7,080	7,190	261,200	3,595
2022-01-20	8,170	8,470	7,570	7,950	823,000	3,975
2022-01-19	8,000	8,410	7,050	7,470	1,069,200	3,735
2022-01-18	6,750	7,250	6,670	7,250	510,600	3,625
2022-01-17	6,620	7,260	6,100	6,250	344,000	3,125
2022-01-14	7,810	7,830	6,980	7,070	217,200	3,535
2022-01-13	7,410	8,340	7,260	7,830	781,800	3,915
2022-01-12	8,490	8,970	7,140	7,420	839,700	3,710
2022-01-11	9,310	10,130	7,860	7,900	1,285,100	3,950
2022-01-07	8,030	8,630	7,670	8,630	668,000	4,315
2022-01-06	6,230	7,130	6,060	7,130	430,200	3,565
2022-01-05	6,360	7,150	6,070	6,130	250,000	3,065
2022-01-04	6,720	6,830	6,200	6,460	167,200	3,230

分割・併合履歴： [2022-11-29]1株→2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

4412 (株)サイエンスアーツ の時系列データ [2022年度]

4412 (株)サイエンスアーツの時系列データ [2022年度]