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 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 26 | 27 | 26 | 27 | 402,700 | 27 |
| 2022-08-10 | 26 | 27 | 26 | 27 | 323,700 | 27 |
| 2022-08-09 | 26 | 27 | 26 | 26 | 468,400 | 26 |
| 2022-08-08 | 26 | 26 | 25 | 26 | 2,014,000 | 26 |
| 2022-08-05 | 26 | 27 | 26 | 26 | 208,600 | 26 |
| 2022-08-04 | 27 | 27 | 26 | 26 | 93,300 | 26 |
| 2022-08-03 | 28 | 28 | 26 | 27 | 1,035,900 | 27 |
| 2022-08-02 | 28 | 28 | 27 | 27 | 476,600 | 27 |
| 2022-08-01 | 27 | 28 | 26 | 28 | 1,047,600 | 28 |
| 2022-07-29 | 27 | 28 | 26 | 26 | 1,007,700 | 26 |
| 2022-07-28 | 27 | 27 | 26 | 27 | 152,000 | 27 |
| 2022-07-27 | 27 | 27 | 26 | 27 | 170,000 | 27 |
| 2022-07-26 | 27 | 28 | 26 | 27 | 588,500 | 27 |
| 2022-07-25 | 27 | 28 | 27 | 27 | 476,800 | 27 |
| 2022-07-22 | 27 | 28 | 26 | 28 | 910,900 | 28 |
| 2022-07-21 | 27 | 28 | 26 | 28 | 570,700 | 28 |
| 2022-07-20 | 26 | 28 | 26 | 27 | 1,258,400 | 27 |
| 2022-07-19 | 27 | 28 | 26 | 26 | 1,108,500 | 26 |
| 2022-07-15 | 28 | 28 | 27 | 27 | 254,700 | 27 |
| 2022-07-14 | 27 | 29 | 27 | 27 | 610,500 | 27 |
| 2022-07-13 | 27 | 29 | 27 | 27 | 160,000 | 27 |
| 2022-07-12 | 27 | 29 | 27 | 27 | 433,100 | 27 |
| 2022-07-11 | 28 | 29 | 27 | 27 | 1,073,300 | 27 |
| 2022-07-08 | 28 | 29 | 27 | 27 | 616,400 | 27 |
| 2022-07-07 | 29 | 29 | 27 | 27 | 550,900 | 27 |
| 2022-07-06 | 29 | 29 | 28 | 28 | 288,700 | 28 |
| 2022-07-05 | 28 | 30 | 28 | 28 | 1,544,600 | 28 |
| 2022-07-04 | 27 | 29 | 26 | 28 | 1,251,300 | 28 |
| 2022-07-01 | 27 | 27 | 26 | 26 | 192,700 | 26 |
| 2022-06-30 | 27 | 27 | 26 | 26 | 247,400 | 26 |
| 2022-06-29 | 27 | 28 | 27 | 27 | 435,000 | 27 |
| 2022-06-28 | 27 | 28 | 26 | 26 | 473,200 | 26 |
| 2022-06-27 | 28 | 28 | 27 | 27 | 628,700 | 27 |
| 2022-06-24 | 27 | 28 | 27 | 27 | 125,000 | 27 |
| 2022-06-23 | 27 | 28 | 27 | 27 | 353,400 | 27 |
| 2022-06-22 | 28 | 28 | 26 | 26 | 1,204,200 | 26 |
| 2022-06-21 | 27 | 28 | 27 | 28 | 864,600 | 28 |
| 2022-06-20 | 28 | 28 | 26 | 26 | 954,100 | 26 |
| 2022-06-17 | 28 | 29 | 27 | 27 | 785,700 | 27 |
| 2022-06-16 | 28 | 29 | 28 | 28 | 538,400 | 28 |
| 2022-06-15 | 28 | 29 | 28 | 28 | 311,300 | 28 |
| 2022-06-14 | 28 | 29 | 28 | 28 | 314,900 | 28 |
| 2022-06-13 | 29 | 29 | 28 | 29 | 452,100 | 29 |
| 2022-06-10 | 29 | 30 | 28 | 30 | 573,400 | 30 |
| 2022-06-09 | 30 | 30 | 29 | 30 | 154,300 | 30 |
| 2022-06-08 | 29 | 30 | 28 | 30 | 735,100 | 30 |
| 2022-06-07 | 29 | 29 | 28 | 29 | 156,000 | 29 |
| 2022-06-06 | 28 | 29 | 28 | 28 | 351,700 | 28 |
| 2022-06-03 | 29 | 30 | 28 | 28 | 564,000 | 28 |
| 2022-06-02 | 29 | 29 | 28 | 28 | 470,500 | 28 |
| 2022-06-01 | 31 | 31 | 28 | 29 | 1,313,100 | 29 |
| 2022-05-31 | 28 | 31 | 28 | 30 | 3,160,000 | 30 |
| 2022-05-30 | 28 | 29 | 28 | 28 | 451,700 | 28 |
| 2022-05-27 | 29 | 30 | 28 | 29 | 795,500 | 29 |
| 2022-05-26 | 30 | 30 | 29 | 30 | 168,300 | 30 |
| 2022-05-25 | 30 | 30 | 29 | 30 | 246,500 | 30 |
| 2022-05-24 | 30 | 31 | 29 | 29 | 1,364,600 | 29 |
| 2022-05-23 | 31 | 32 | 29 | 29 | 2,703,800 | 29 |
| 2022-05-20 | 30 | 32 | 29 | 32 | 2,354,700 | 32 |
| 2022-05-19 | 28 | 30 | 28 | 30 | 902,000 | 30 |
| 2022-05-18 | 27 | 30 | 27 | 30 | 2,624,500 | 30 |
| 2022-05-17 | 27 | 28 | 26 | 28 | 687,500 | 28 |
| 2022-05-16 | 27 | 28 | 26 | 27 | 767,800 | 27 |
| 2022-05-13 | 27 | 28 | 26 | 27 | 3,067,100 | 27 |
| 2022-05-12 | 27 | 29 | 26 | 27 | 1,336,800 | 27 |
| 2022-05-11 | 27 | 28 | 26 | 28 | 720,300 | 28 |
| 2022-05-10 | 28 | 29 | 26 | 28 | 2,389,900 | 28 |
| 2022-05-09 | 30 | 30 | 28 | 28 | 1,664,600 | 28 |
| 2022-05-06 | 30 | 31 | 29 | 31 | 1,549,100 | 31 |
| 2022-05-02 | 29 | 30 | 28 | 30 | 751,000 | 30 |
| 2022-04-28 | 31 | 31 | 29 | 29 | 1,532,000 | 29 |
| 2022-04-27 | 28 | 32 | 27 | 31 | 4,007,000 | 31 |
| 2022-04-26 | 31 | 31 | 28 | 28 | 2,998,600 | 28 |
| 2022-04-25 | 31 | 31 | 30 | 30 | 405,100 | 30 |
| 2022-04-22 | 32 | 32 | 31 | 31 | 395,700 | 31 |
| 2022-04-21 | 32 | 32 | 31 | 31 | 744,300 | 31 |
| 2022-04-20 | 31 | 32 | 31 | 32 | 553,800 | 32 |
| 2022-04-19 | 32 | 33 | 31 | 31 | 1,797,900 | 31 |
| 2022-04-18 | 33 | 33 | 32 | 32 | 359,700 | 32 |
| 2022-04-15 | 33 | 34 | 32 | 33 | 1,155,900 | 33 |
| 2022-04-14 | 32 | 34 | 32 | 32 | 2,481,100 | 32 |
| 2022-04-13 | 31 | 33 | 31 | 33 | 1,588,800 | 33 |
| 2022-04-12 | 32 | 33 | 30 | 31 | 2,601,100 | 31 |
| 2022-04-11 | 33 | 34 | 32 | 33 | 1,258,800 | 33 |
| 2022-04-08 | 33 | 34 | 33 | 33 | 653,600 | 33 |
| 2022-04-07 | 35 | 35 | 32 | 33 | 2,432,300 | 33 |
| 2022-04-06 | 35 | 37 | 34 | 34 | 4,554,700 | 34 |
| 2022-04-05 | 34 | 35 | 33 | 33 | 1,274,800 | 33 |
| 2022-04-04 | 35 | 36 | 33 | 35 | 2,568,000 | 35 |
| 2022-04-01 | 36 | 37 | 35 | 35 | 2,124,600 | 35 |
| 2022-03-31 | 37 | 40 | 36 | 37 | 2,435,900 | 37 |
| 2022-03-30 | 36 | 38 | 35 | 37 | 2,651,700 | 37 |
| 2022-03-29 | 40 | 40 | 36 | 37 | 4,181,600 | 37 |
| 2022-03-28 | 42 | 44 | 40 | 40 | 4,483,100 | 40 |
| 2022-03-25 | 46 | 47 | 40 | 41 | 12,936,900 | 41 |
| 2022-03-24 | 39 | 48 | 38 | 45 | 18,351,600 | 45 |
| 2022-03-23 | 39 | 41 | 37 | 37 | 4,952,400 | 37 |
| 2022-03-22 | 35 | 42 | 34 | 38 | 10,472,500 | 38 |
| 2022-03-18 | 35 | 38 | 35 | 35 | 3,641,900 | 35 |
| 2022-03-17 | 35 | 38 | 33 | 37 | 4,689,400 | 37 |
| 2022-03-16 | 32 | 38 | 31 | 37 | 6,474,800 | 37 |
| 2022-03-15 | 35 | 36 | 30 | 33 | 5,469,800 | 33 |
| 2022-03-14 | 37 | 38 | 33 | 35 | 4,961,200 | 35 |
| 2022-03-11 | 33 | 38 | 32 | 36 | 8,321,000 | 36 |
| 2022-03-10 | 32 | 33 | 29 | 33 | 8,346,300 | 33 |
| 2022-03-09 | 37 | 40 | 32 | 32 | 13,840,400 | 32 |
| 2022-03-08 | 47 | 48 | 36 | 40 | 20,948,900 | 40 |
| 2022-03-07 | 36 | 45 | 34 | 45 | 28,240,000 | 45 |
| 2022-03-04 | 27 | 36 | 27 | 32 | 21,553,300 | 32 |
| 2022-03-03 | 26 | 27 | 25 | 27 | 1,267,800 | 27 |
| 2022-03-02 | 25 | 27 | 24 | 26 | 1,497,800 | 26 |
| 2022-03-01 | 25 | 26 | 24 | 26 | 1,638,700 | 26 |
| 2022-02-28 | 24 | 25 | 24 | 24 | 914,300 | 24 |
| 2022-02-25 | 23 | 26 | 23 | 25 | 3,782,400 | 25 |
| 2022-02-24 | 23 | 24 | 22 | 22 | 783,500 | 22 |
| 2022-02-22 | 23 | 24 | 23 | 23 | 800,300 | 23 |
| 2022-02-21 | 23 | 24 | 22 | 24 | 1,232,500 | 24 |
| 2022-02-18 | 22 | 24 | 22 | 22 | 1,203,800 | 22 |
| 2022-02-17 | 23 | 24 | 22 | 24 | 2,327,600 | 24 |
| 2022-02-16 | 23 | 24 | 23 | 24 | 841,700 | 24 |
| 2022-02-15 | 25 | 25 | 23 | 24 | 1,111,800 | 24 |
| 2022-02-14 | 27 | 27 | 23 | 25 | 1,918,500 | 25 |
| 2022-02-10 | 25 | 26 | 23 | 25 | 2,402,800 | 25 |
| 2022-02-09 | 25 | 29 | 24 | 26 | 3,947,100 | 26 |
| 2022-02-08 | 23 | 25 | 22 | 24 | 1,922,700 | 24 |
| 2022-02-07 | 23 | 24 | 23 | 23 | 617,400 | 23 |
| 2022-02-04 | 23 | 24 | 23 | 23 | 1,031,200 | 23 |
| 2022-02-03 | 23 | 24 | 23 | 23 | 922,500 | 23 |
| 2022-02-02 | 22 | 24 | 22 | 24 | 2,084,900 | 24 |
| 2022-02-01 | 23 | 23 | 22 | 23 | 1,217,800 | 23 |
| 2022-01-31 | 23 | 23 | 22 | 23 | 1,116,600 | 23 |
| 2022-01-28 | 22 | 23 | 22 | 23 | 791,600 | 23 |
| 2022-01-27 | 23 | 24 | 22 | 22 | 1,684,400 | 22 |
| 2022-01-26 | 23 | 24 | 23 | 23 | 754,600 | 23 |
| 2022-01-25 | 24 | 24 | 23 | 23 | 795,400 | 23 |
| 2022-01-24 | 22 | 24 | 22 | 24 | 1,616,300 | 24 |
| 2022-01-21 | 22 | 24 | 22 | 22 | 1,404,400 | 22 |
| 2022-01-20 | 23 | 24 | 22 | 24 | 1,153,800 | 24 |
| 2022-01-19 | 24 | 25 | 23 | 24 | 1,188,200 | 24 |
| 2022-01-18 | 26 | 26 | 24 | 25 | 750,200 | 25 |
| 2022-01-17 | 24 | 26 | 24 | 25 | 2,999,000 | 25 |
| 2022-01-14 | 24 | 24 | 23 | 24 | 1,500,500 | 24 |
| 2022-01-13 | 24 | 25 | 24 | 24 | 1,948,100 | 24 |
| 2022-01-12 | 24 | 25 | 22 | 24 | 1,984,900 | 24 |
| 2022-01-11 | 24 | 25 | 24 | 24 | 1,022,200 | 24 |
| 2022-01-07 | 25 | 26 | 24 | 25 | 1,045,500 | 25 |
| 2022-01-06 | 25 | 26 | 25 | 25 | 938,100 | 25 |
| 2022-01-05 | 26 | 26 | 25 | 26 | 867,800 | 26 |
| 2022-01-04 | 26 | 26 | 25 | 26 | 1,362,300 | 26 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株
