5721 (株)エス・サイエンス の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-13 | 160 | 160 | 160 | 160 | 6,000 | 3,200 |
| 1983-12-01 | 170 | 170 | 170 | 170 | 14,000 | 3,400 |
| 1983-11-29 | 165 | 165 | 165 | 165 | 15,000 | 3,300 |
| 1983-11-16 | 180 | 180 | 180 | 180 | 4,000 | 3,600 |
| 1983-11-09 | 183 | 183 | 183 | 183 | 20,000 | 3,660 |
| 1983-11-07 | 196 | 196 | 196 | 196 | 10,000 | 3,920 |
| 1983-11-02 | 196 | 196 | 196 | 196 | 1,000 | 3,920 |
| 1983-11-01 | 201 | 201 | 201 | 201 | 10,000 | 4,020 |
| 1983-10-31 | 204 | 204 | 204 | 204 | 10,000 | 4,080 |
| 1983-10-28 | 195 | 195 | 195 | 195 | 13,000 | 3,900 |
| 1983-10-26 | 209 | 210 | 209 | 210 | 12,000 | 4,200 |
| 1983-10-25 | 210 | 211 | 208 | 208 | 32,000 | 4,160 |
| 1983-10-24 | 203 | 203 | 203 | 203 | 10,000 | 4,060 |
| 1983-10-22 | 203 | 203 | 203 | 203 | 2,000 | 4,060 |
| 1983-10-21 | 205 | 211 | 205 | 210 | 75,000 | 4,200 |
| 1983-10-20 | 205 | 205 | 200 | 204 | 28,000 | 4,080 |
| 1983-10-19 | 190 | 201 | 190 | 201 | 123,000 | 4,020 |
| 1983-10-18 | 190 | 190 | 190 | 190 | 5,000 | 3,800 |
| 1983-10-17 | 186 | 187 | 186 | 187 | 28,000 | 3,740 |
| 1983-10-15 | 182 | 182 | 182 | 182 | 5,000 | 3,640 |
| 1983-10-14 | 177 | 185 | 177 | 185 | 34,000 | 3,700 |
| 1983-10-13 | 180 | 180 | 180 | 180 | 42,000 | 3,600 |
| 1983-10-11 | 159 | 159 | 159 | 159 | 2,000 | 3,180 |
| 1983-10-07 | 161 | 161 | 161 | 161 | 10,000 | 3,220 |
| 1983-10-06 | 160 | 160 | 160 | 160 | 5,000 | 3,200 |
| 1983-10-04 | 170 | 170 | 170 | 170 | 2,000 | 3,400 |
| 1983-09-22 | 166 | 166 | 166 | 166 | 10,000 | 3,320 |
| 1983-09-21 | 159 | 160 | 159 | 160 | 22,000 | 3,200 |
| 1983-09-19 | 160 | 160 | 155 | 155 | 17,000 | 3,100 |
| 1983-09-17 | 165 | 165 | 165 | 165 | 3,000 | 3,300 |
| 1983-09-16 | 168 | 169 | 168 | 169 | 12,000 | 3,380 |
| 1983-09-14 | 153 | 153 | 153 | 153 | 5,000 | 3,060 |
| 1983-09-02 | 145 | 145 | 145 | 145 | 3,000 | 2,900 |
| 1983-09-01 | 144 | 144 | 144 | 144 | 1,000 | 2,880 |
| 1983-08-31 | 144 | 144 | 144 | 144 | 5,000 | 2,880 |
| 1983-08-24 | 135 | 135 | 135 | 135 | 5,000 | 2,700 |
| 1983-08-20 | 145 | 145 | 145 | 145 | 5,000 | 2,900 |
| 1983-08-19 | 149 | 149 | 142 | 142 | 11,000 | 2,840 |
| 1983-08-18 | 150 | 150 | 150 | 150 | 20,000 | 3,000 |
| 1983-08-10 | 143 | 143 | 143 | 143 | 15,000 | 2,860 |
| 1983-08-04 | 154 | 154 | 154 | 154 | 8,000 | 3,080 |
| 1983-08-02 | 154 | 154 | 150 | 150 | 6,000 | 3,000 |
| 1983-08-01 | 150 | 152 | 150 | 152 | 34,000 | 3,040 |
| 1983-07-21 | 135 | 135 | 135 | 135 | 2,000 | 2,700 |
| 1983-07-18 | 130 | 130 | 130 | 130 | 20,000 | 2,600 |
| 1983-07-15 | 128 | 128 | 128 | 128 | 10,000 | 2,560 |
| 1983-07-09 | 128 | 128 | 128 | 128 | 2,000 | 2,560 |
| 1983-07-08 | 130 | 130 | 130 | 130 | 1,000 | 2,600 |
| 1983-07-07 | 130 | 130 | 130 | 130 | 1,000 | 2,600 |
| 1983-07-06 | 131 | 131 | 131 | 131 | 1,000 | 2,620 |
| 1983-07-05 | 128 | 128 | 128 | 128 | 1,000 | 2,560 |
| 1983-06-22 | 125 | 125 | 125 | 125 | 3,000 | 2,500 |
| 1983-06-08 | 131 | 131 | 131 | 131 | 5,000 | 2,620 |
| 1983-06-07 | 130 | 130 | 130 | 130 | 6,000 | 2,600 |
| 1983-06-06 | 131 | 132 | 131 | 132 | 6,000 | 2,640 |
| 1983-05-23 | 142 | 142 | 142 | 142 | 7,000 | 2,840 |
| 1983-05-20 | 143 | 143 | 143 | 143 | 2,000 | 2,860 |
| 1983-05-18 | 131 | 131 | 131 | 131 | 10,000 | 2,620 |
| 1983-05-14 | 133 | 133 | 133 | 133 | 8,000 | 2,660 |
| 1983-05-06 | 131 | 131 | 131 | 131 | 2,000 | 2,620 |
| 1983-04-30 | 138 | 138 | 138 | 138 | 10,000 | 2,760 |
| 1983-04-22 | 140 | 141 | 140 | 141 | 22,000 | 2,820 |
| 1983-04-21 | 135 | 135 | 135 | 135 | 1,000 | 2,700 |
| 1983-04-19 | 132 | 132 | 132 | 132 | 4,000 | 2,640 |
| 1983-04-04 | 134 | 138 | 134 | 138 | 13,000 | 2,760 |
| 1983-03-23 | 124 | 124 | 122 | 122 | 25,000 | 2,440 |
| 1983-03-09 | 120 | 120 | 118 | 118 | 10,000 | 2,360 |
| 1983-03-08 | 120 | 120 | 120 | 120 | 14,000 | 2,400 |
| 1983-03-07 | 120 | 120 | 120 | 120 | 10,000 | 2,400 |
| 1983-03-04 | 120 | 120 | 120 | 120 | 13,000 | 2,400 |
| 1983-03-01 | 120 | 120 | 120 | 120 | 2,000 | 2,400 |
| 1983-01-31 | 125 | 125 | 125 | 125 | 1,000 | 2,500 |
| 1983-01-19 | 120 | 121 | 120 | 121 | 4,000 | 2,420 |
| 1983-01-10 | 130 | 130 | 130 | 130 | 6,000 | 2,600 |
| 1983-01-07 | 100 | 100 | 100 | 100 | 2,000 | 2,000 |
| 1983-01-05 | 103 | 103 | 103 | 103 | 20,000 | 2,060 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株
