5721 (株)エス・サイエンス 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
2022-08-1226272627402,70027
2022-08-1026272627323,70027
2022-08-0926272626468,40026
2022-08-08262625262,014,00026
2022-08-0526272626208,60026
2022-08-042727262693,30026
2022-08-03282826271,035,90027
2022-08-0228282727476,60027
2022-08-01272826281,047,60028
2022-07-29272826261,007,70026
2022-07-2827272627152,00027
2022-07-2727272627170,00027
2022-07-2627282627588,50027
2022-07-2527282727476,80027
2022-07-2227282628910,90028
2022-07-2127282628570,70028
2022-07-20262826271,258,40027
2022-07-19272826261,108,50026
2022-07-1528282727254,70027
2022-07-1427292727610,50027
2022-07-1327292727160,00027
2022-07-1227292727433,10027
2022-07-11282927271,073,30027
2022-07-0828292727616,40027
2022-07-0729292727550,90027
2022-07-0629292828288,70028
2022-07-05283028281,544,60028
2022-07-04272926281,251,30028
2022-07-0127272626192,70026
2022-06-3027272626247,40026
2022-06-2927282727435,00027
2022-06-2827282626473,20026
2022-06-2728282727628,70027
2022-06-2427282727125,00027
2022-06-2327282727353,40027
2022-06-22282826261,204,20026
2022-06-2127282728864,60028
2022-06-2028282626954,10026
2022-06-1728292727785,70027
2022-06-1628292828538,40028
2022-06-1528292828311,30028
2022-06-1428292828314,90028
2022-06-1329292829452,10029
2022-06-1029302830573,40030
2022-06-0930302930154,30030
2022-06-0829302830735,10030
2022-06-0729292829156,00029
2022-06-0628292828351,70028
2022-06-0329302828564,00028
2022-06-0229292828470,50028
2022-06-01313128291,313,10029
2022-05-31283128303,160,00030
2022-05-3028292828451,70028
2022-05-2729302829795,50029
2022-05-2630302930168,30030
2022-05-2530302930246,50030
2022-05-24303129291,364,60029
2022-05-23313229292,703,80029
2022-05-20303229322,354,70032
2022-05-1928302830902,00030
2022-05-18273027302,624,50030
2022-05-1727282628687,50028
2022-05-1627282627767,80027
2022-05-13272826273,067,10027
2022-05-12272926271,336,80027
2022-05-1127282628720,30028
2022-05-10282926282,389,90028
2022-05-09303028281,664,60028
2022-05-06303129311,549,10031
2022-05-0229302830751,00030
2022-04-28313129291,532,00029
2022-04-27283227314,007,00031
2022-04-26313128282,998,60028
2022-04-2531313030405,10030
2022-04-2232323131395,70031
2022-04-2132323131744,30031
2022-04-2031323132553,80032
2022-04-19323331311,797,90031
2022-04-1833333232359,70032
2022-04-15333432331,155,90033
2022-04-14323432322,481,10032
2022-04-13313331331,588,80033
2022-04-12323330312,601,10031
2022-04-11333432331,258,80033
2022-04-0833343333653,60033
2022-04-07353532332,432,30033
2022-04-06353734344,554,70034
2022-04-05343533331,274,80033
2022-04-04353633352,568,00035
2022-04-01363735352,124,60035
2022-03-31374036372,435,90037
2022-03-30363835372,651,70037
2022-03-29404036374,181,60037
2022-03-28424440404,483,10040
2022-03-254647404112,936,90041
2022-03-243948384518,351,60045
2022-03-23394137374,952,40037
2022-03-223542343810,472,50038
2022-03-18353835353,641,90035
2022-03-17353833374,689,40037
2022-03-16323831376,474,80037
2022-03-15353630335,469,80033
2022-03-14373833354,961,20035
2022-03-11333832368,321,00036
2022-03-10323329338,346,30033
2022-03-093740323213,840,40032
2022-03-084748364020,948,90040
2022-03-073645344528,240,00045
2022-03-042736273221,553,30032
2022-03-03262725271,267,80027
2022-03-02252724261,497,80026
2022-03-01252624261,638,70026
2022-02-2824252424914,30024
2022-02-25232623253,782,40025
2022-02-2423242222783,50022
2022-02-2223242323800,30023
2022-02-21232422241,232,50024
2022-02-18222422221,203,80022
2022-02-17232422242,327,60024
2022-02-1623242324841,70024
2022-02-15252523241,111,80024
2022-02-14272723251,918,50025
2022-02-10252623252,402,80025
2022-02-09252924263,947,10026
2022-02-08232522241,922,70024
2022-02-0723242323617,40023
2022-02-04232423231,031,20023
2022-02-0323242323922,50023
2022-02-02222422242,084,90024
2022-02-01232322231,217,80023
2022-01-31232322231,116,60023
2022-01-2822232223791,60023
2022-01-27232422221,684,40022
2022-01-2623242323754,60023
2022-01-2524242323795,40023
2022-01-24222422241,616,30024
2022-01-21222422221,404,40022
2022-01-20232422241,153,80024
2022-01-19242523241,188,20024
2022-01-1826262425750,20025
2022-01-17242624252,999,00025
2022-01-14242423241,500,50024
2022-01-13242524241,948,10024
2022-01-12242522241,984,90024
2022-01-11242524241,022,20024
2022-01-07252624251,045,50025
2022-01-0625262525938,10025
2022-01-0526262526867,80026
2022-01-04262625261,362,30026

分割・併合履歴 : [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株